#날짜	종가	오픈	고가	저가	거래량	변동 %
2021-03-19	952.11	946.61	953.06	935.27	1.63M	0.24%
2021-03-18	949.83	945.11	953.10	945.11	2.06B	0.64%
2021-03-17	943.78	941.20	943.78	935.11	2.76B	0.33%
2021-03-16	940.65	928.17	941.00	928.17	3.37B	1.48%
2021-03-15	926.90	926.04	929.69	921.71	2.34B	0.15%
2021-03-12	925.49	910.41	925.90	910.41	2.86B	1.93%
2021-03-11	908.01	890.97	908.01	890.97	2.42B	2.02%
2021-03-10	890.07	900.19	911.04	890.07	2.88B	-0.70%
2021-03-09	896.36	904.04	904.04	877.73	3.51B	-0.93%
2021-03-08	904.77	925.19	931.14	904.62	3.32B	-2.03%
2021-03-05	923.48	923.32	924.42	907.41	2.17B	-0.29%
2021-03-04	926.20	929.09	929.09	916.75	2.45B	-0.49%
2021-03-03	930.80	922.52	930.86	920.07	3.34M	0.83%
2021-03-02	923.17	919.17	936.61	914.49	2.96B	1.01%
2021-02-26	913.94	930.54	930.54	904.18	2.61M	-2.38%
2021-02-25	936.21	910.15	936.94	910.15	2.45B	3.30%
2021-02-24	906.31	936.80	944.71	906.31	3.62B	-3.23%
2021-02-23	936.60	952.23	952.23	934.35	3.39B	-1.85%
2021-02-22	954.29	965.55	969.96	953.48	2.73B	-1.12%
2021-02-19	965.11	967.65	968.92	944.74	4.34M	-0.24%
2021-02-18	967.42	980.01	981.83	967.42	4.41B	-1.26%
2021-02-17	979.77	977.93	979.90	970.55	5.02M	0.21%
2021-02-16	977.74	982.81	987.89	974.30	2.95M	-0.43%
2021-02-15	981.97	965.83	982.78	965.83	3.03B	1.83%
2021-02-10	964.31	958.45	964.66	951.21	2.81B	0.67%
2021-02-09	957.85	961.31	966.22	957.69	3.20B	-0.30%
2021-02-08	960.78	966.94	968.03	956.93	2.13B	-0.69%
2021-02-05	967.42	965.61	970.6	961.26	1.99B	0.29%
2021-02-04	964.58	970.93	970.95	958.05	2.16B	-0.63%
2021-02-03	970.69	965.99	970.85	958.47	1.91B	0.71%
2021-02-02	963.81	958.85	972.35	953.72	1.96B	0.72%
2021-02-01	956.92	927.92	957.26	918.92	1.55B	3.04%
2021-01-29	928.73	963.58	970.95	918.68	2.19B	-3.38%
2021-01-28	961.23	980.7	980.7	957.17	1.95B	-2.50%
2021-01-27	985.92	996.42	1000.75	984.37	2.86B	-0.81%
2021-01-26	994	1000.00	1007.52	989.03	2.65B	-0.53%
2021-01-25	999.3	981.05	999.64	981.05	1.85B	1.97%
2021-01-22	979.98	982.2	984.67	975.05	2.29B	-0.14%
2021-01-21	981.4	979.82	984.98	975.62	2.00B	0.38%
2021-01-20	977.66	959.52	978.88	959.52	2.44B	2.08%
2021-01-19	957.75	945.33	962.14	936.93	2.11B	1.38%
2021-01-18	944.67	963.18	967.05	940.11	2.04B	-2.05%
2021-01-15	964.44	981.72	982.31	963.09	1.84B	-1.62%
2021-01-14	980.29	979.1	980.29	973.63	1.74B	0.12%
2021-01-13	979.13	974.14	982.66	972.1	1.64B	0.56%
2021-01-12	973.72	977.14	982.46	956.72	1.74B	-0.30%
2021-01-11	976.63	988.38	993.2	953.36	2.20B	-1.13%
2021-01-08	987.79	990.7	995.22	978.12	2.56B	-0.11%
2021-01-07	988.86	983.28	993.91	982.27	2.26B	0.76%
2021-01-06	981.39	987.25	990.88	977.37	1.98B	-0.44%
2021-01-05	985.76	976.43	985.76	965.53	1.81B	0.83%
2021-01-04	977.62	968.86	977.62	960.52	1.70B	0.95%
2020-12-30	968.42	957.38	971.04	955.38	1.64B	1.15%
2020-12-29	957.41	928.58	957.48	928.58	1.51B	3.28%
2020-12-28	927	930.07	937.76	923.96	1.64B	-0.18%
2020-12-24	928.68	924.34	933.39	920.53	1.72B	0.60%
2020-12-23	923.17	932.25	938.91	918.44	1.92B	-0.60%
2020-12-22	928.73	953.48	953.48	928.51	1.86B	-2.61%
2020-12-21	953.58	948.64	954.34	940.98	1.93B	0.67%
2020-12-18	947.24	945.81	948.59	942.46	2.11B	0.34%
2020-12-17	944.04	938.88	948.43	938.88	2.65B	0.47%
2020-12-16	939.65	932.41	941.45	932.41	2.00B	0.90%
2020-12-15	931.27	930.73	934.3	921.27	2.10B	0.19%
2020-12-14	929.54	930.78	935.9	924.52	1.61B	0.12%
2020-12-11	928.44	925.3	929.23	923.39	1.91B	0.73%
2020-12-10	921.7	913.02	922.13	905.76	2.67B	0.86%
2020-12-09	913.81	908.05	917.21	904.45	2.70B	0.77%
2020-12-08	906.84	927.69	933.14	906.31	2.60B	-2.16%
2020-12-07	926.88	914.15	927.35	910.36	2.24B	1.44%
2020-12-04	913.76	909.99	914.27	908.24	2.17B	0.68%
2020-12-03	907.61	901.61	907.72	900.09	2.36B	0.92%
2020-12-02	899.34	894.94	899.87	891.61	1.89B	0.90%
2020-12-01	891.29	889.53	892.22	883.24	2.13B	0.58%
2020-11-30	886.11	890.65	891.53	885.65	1.74B	0.06%
2020-11-27	885.56	876.37	886.2	875.45	1.83B	1.26%
2020-11-26	874.53	868.6	875.26	861.05	1.92B	1.09%
2020-11-25	865.12	877.35	878.76	855.28	2.49B	-0.80%
2020-11-24	872.1	876.65	876.89	868.89	3.19B	-0.14%
2020-11-23	873.29	872.22	875.26	868.6	2.12B	0.36%
2020-11-20	870.18	863.07	870.78	861.29	2.15B	1.19%
2020-11-19	859.94	851.68	860.99	849.72	2.25B	0.96%
2020-11-18	851.74	842.55	852.27	840.43	2.33B	1.46%
2020-11-17	839.47	846.55	846.55	836	1.79B	-0.93%
2020-11-16	847.33	843.49	849.8	841.6	1.62B	0.98%
2020-11-13	839.14	837.28	839.54	826.17	1.88B	-0.11%
2020-11-12	840.08	844.64	846.87	835.95	2.07B	0.02%
2020-11-11	839.9	840.89	842.76	829.53	2.28B	-0.11%
2020-11-10	840.79	844.22	844.22	835.27	1.82B	-1.22%
2020-11-09	851.21	845.81	851.21	845.17	1.74B	1.72%
2020-11-06	836.78	849.18	849.39	832.27	1.92B	-0.95%
2020-11-05	844.8	833.37	845.81	831.78	1.66B	2.16%
2020-11-04	826.97	826.04	828.89	814.76	1.78M	1.04%
2020-11-03	818.46	810.01	821.28	810.01	1.67B	1.93%
2020-11-02	802.95	796.46	805.92	789.85	1.54B	1.30%
2020-10-30	792.65	814.16	814.59	791.3	1.88B	-2.61%
2020-10-29	813.93	791.02	814.16	791.02	1.94B	0.96%
2020-10-28	806.2	784.88	806.2	784.88	2.05B	2.87%
2020-10-27	783.73	771.84	794.04	766.96	2.06B	0.73%
2020-10-26	778.02	808.06	808.06	776.7	1.63B	-3.71%
2020-10-23	807.98	817.7	817.7	804.75	1.61B	-0.58%
2020-10-22	812.7	826.71	826.71	812.7	1.73B	-2.16%
2020-10-21	830.67	827.35	830.95	819.66	1.49B	0.73%
2020-10-20	824.65	816.16	825.96	803.24	1.66B	0.29%
2020-10-19	822.25	836.83	838.63	821.5	1.70B	-1.39%
2020-10-16	833.84	845.63	849.2	822.58	2.28B	-1.26%
2020-10-15	844.44	861.37	861.37	833.55	2.24B	-1.98%
2020-10-14	861.48	873.04	875.02	859.88	2.37B	-1.20%
2020-10-13	871.92	878.15	878.15	865.95	2.28B	-0.18%
2020-10-12	873.5	875.25	875.25	868.01	2.01B	0.22%
2020-10-08	871.62	875.12	875.59	867.63	1.99B	0.23%
2020-10-07	869.66	856.7	869.69	856.66	2.01B	0.82%
2020-10-06	862.58	863.74	866.67	855.65	1.98B	0.49%
2020-10-05	858.39	848.67	858.82	843.06	1.68B	1.21%
2020-09-29	848.15	844.69	848.59	839.68	2.08B	1.46%
2020-09-28	835.91	820.72	836.15	819.86	1.94B	3.42%
2020-09-25	808.28	817.95	820.74	799.53	2.21B	0.16%
2020-09-24	806.95	825.74	833.04	804.28	2.20B	-4.33%
2020-09-23	843.45	855.57	856.14	821.89	2.25B	0.09%
2020-09-22	842.72	867.72	867.89	838.13	1.97B	-2.80%
2020-09-21	866.99	889.94	892.34	859.4	1.97B	-2.46%
2020-09-18	888.88	889.47	892.39	878.78	1.77B	0.42%
2020-09-17	885.18	897.88	898.43	883.5	2.29B	-1.24%
2020-09-16	896.28	901.75	905.56	891.99	2.41B	-0.35%
2020-09-15	899.46	898.63	899.64	893.24	2.10B	0.59%
2020-09-14	894.17	894.38	894.8	886.48	1.70B	0.64%
2020-09-11	888.44	881.23	888.44	877.58	1.99B	0.47%
2020-09-10	884.3	881.12	884.3	874.77	1.99B	1.71%
2020-09-09	869.47	864.91	877.67	864.17	2.37B	-1.00%
2020-09-08	878.29	884.72	887.01	874.31	2.52B	-0.07%
2020-09-07	878.88	872.03	879.36	864.39	1.88B	1.48%
2020-09-04	866.04	841.37	866.9	841.37	1.73B	-0.93%
2020-09-03	874.13	871.02	874.16	869.84	1.76B	0.85%
2020-09-02	866.74	859.58	866.87	858.23	1.84B	1.57%
2020-09-01	853.37	850.58	854.22	847.53	1.84B	0.60%
2020-08-31	848.24	847.97	852.54	839.63	1.89B	0.82%
2020-08-28	841.3	841.76	850.38	837.86	2.11B	0.59%
2020-08-27	836.4	842.38	842.83	832.74	2.95B	-0.59%
2020-08-26	841.35	838.86	842.48	827.27	2.15B	0.60%
2020-08-25	836.31	821.53	836.41	820.02	1.61B	2.52%
2020-08-24	815.74	798.2	815.74	787.93	1.52B	2.48%
2020-08-21	796.01	801.14	802.7	781.41	1.66B	0.62%
2020-08-20	791.14	816.63	821.11	785	1.81B	-3.37%
2020-08-19	818.74	810.86	818.74	805.52	1.60B	2.31%
2020-08-18	800.22	834.55	834.55	794.91	1.90B	-4.17%
2020-08-14	835.03	854.71	854.71	831.15	1.73B	-2.31%
2020-08-13	854.77	854.82	862.98	852.15	1.81B	1.08%
2020-08-12	845.6	858.88	858.88	836.58	1.67B	-1.70%
2020-08-11	860.23	863.07	863.72	858	1.53B	-0.29%
2020-08-10	862.76	859.53	863.8	854.48	1.46B	0.60%
2020-08-07	857.63	858.3	859.43	849.01	1.40B	0.41%
2020-08-06	854.12	854.02	855.73	847.9	1.50B	0.81%
2020-08-05	847.28	837.19	847.38	837.11	1.52B	1.43%
2020-08-04	835.35	833.28	835.35	830.55	1.51B	0.94%
2020-08-03	827.57	820.41	827.79	815.15	1.52B	1.50%
2020-07-31	815.3	817.52	818.7	814.23	1.36B	0.14%
2020-07-30	814.19	812.83	814.41	808.02	1.30B	0.69%
2020-07-29	808.59	807.71	809.77	804.29	1.18B	0.09%
2020-07-28	807.85	807.29	810.97	802.04	1.55B	0.83%
2020-07-27	801.23	795.19	804.58	795.19	1.29B	0.81%
2020-07-24	794.8	796.08	804.61	788.72	1.46B	-0.86%
2020-07-23	801.69	796.46	803.07	792.27	1.38B	0.84%
2020-07-22	794.99	790.58	795.32	785.97	1.48B	0.56%
2020-07-21	790.58	787.3	792.2	785.75	1.50B	1.10%
2020-07-20	781.96	786.25	786.29	776.97	1.40B	-0.16%
2020-07-17	783.22	776.97	783.32	775.78	1.37B	1.05%
2020-07-16	775.07	783.24	783.24	769.39	1.63B	-0.80%
2020-07-15	781.29	783.14	783.29	775.96	1.53B	0.37%
2020-07-14	778.39	776.19	782.7	775.29	1.64B	-0.36%
2020-07-13	781.19	777.92	781.19	773.08	1.40B	1.08%
2020-07-10	772.81	773.75	775.99	766.51	1.33B	-0.01%
2020-07-09	772.9	770.46	774.5	769.31	1.47B	0.91%
2020-07-08	765.96	761.19	765.96	758.38	1.31B	0.90%
2020-07-07	759.16	763.4	764.46	755.44	1.29B	-0.10%
2020-07-06	759.9	754.74	759.93	750.43	1.14B	1.03%
2020-07-03	752.18	746.13	752.22	741.11	1.29B	1.30%
2020-07-02	742.55	732.94	742.55	732.09	1.16B	2.06%
2020-07-01	727.58	743.53	744.03	726.36	1.18B	-1.41%
2020-06-30	737.97	744.54	744.54	731.76	1.64B	0.45%
2020-06-29	734.69	743.88	747.3	732.86	1.35B	-2.12%
2020-06-26	750.58	758.62	758.62	742.57	1.52B	0.03%
2020-06-25	750.36	749.81	757.23	745.98	1.36B	-1.20%
2020-06-24	759.5	758.15	765.21	755.12	1.33B	0.83%
2020-06-23	753.23	758.61	761.37	744.26	1.58B	0.21%
2020-06-22	751.64	742.98	752.98	741.78	1.34B	1.30%
2020-06-19	742.03	743.35	743.94	732.55	1.53B	0.64%
2020-06-18	737.33	738.11	743.12	732.92	1.24B	0.26%
2020-06-17	735.4	731.91	743.11	717.68	1.41B	0.00%
2020-06-16	735.38	716.6	735.74	714.14	1.32B	6.09%
2020-06-15	693.15	745.6	747.21	693.15	1.47B	-7.09%
2020-06-12	746.06	722.91	747.37	722.81	1.32B	-1.45%
2020-06-11	757.06	760.07	766.96	752.04	1.45B	-0.21%
2020-06-10	758.62	754.3	759.48	752.29	1.58B	0.64%
2020-06-09	753.82	756.02	756.45	746.56	1.53B	0.10%
2020-06-08	753.04	754.12	754.32	747.37	1.33B	0.50%
2020-06-05	749.31	743.65	749.75	739.52	1.13B	0.93%
2020-06-04	742.37	742.87	744.36	733.91	1.31B	0.64%
2020-06-03	737.66	749.49	750.14	734.63	1.48B	-0.80%
2020-06-02	743.58	737.67	743.7	735.06	1.46B	1.07%
2020-06-01	735.72	716.96	735.72	716.83	1.28B	3.09%
2020-05-29	713.68	706.16	714.51	700.84	1.47B	0.70%
2020-05-28	708.75	728.76	728.8	695.3	2.10B	-2.19%
2020-05-27	724.59	728.26	730.41	722.04	1.57B	-0.62%
2020-05-26	729.11	723.28	729.16	718.81	1.55B	1.28%
2020-05-25	719.89	712.88	719.89	708.6	1.60B	1.60%
2020-05-22	708.58	717.78	719.15	702.5	1.70B	-1.04%
2020-05-21	716.02	714.33	716.72	711.71	1.99B	1.02%
2020-05-20	708.76	697.15	709.16	697.09	2.07B	1.78%
2020-05-19	696.36	696.01	696.39	687.67	1.82B	0.80%
2020-05-18	690.85	695.17	695.9	688.88	1.47B	-0.16%
2020-05-15	691.93	695.8	696.91	686.23	1.36B	0.20%
2020-05-14	690.57	687.92	693.68	684.33	1.57B	-0.14%
2020-05-13	691.53	676.53	691.57	676.24	1.51B	1.07%
2020-05-12	684.21	687.48	688.37	673.66	1.49B	-0.12%
2020-05-11	685.04	686.81	690.34	676.6	1.54B	0.40%
2020-05-08	682.3	674.01	682.94	673.52	1.68B	2.11%
2020-05-07	668.17	659.45	669.03	658.93	1.74B	1.48%
2020-05-06	658.4	650.15	658.4	647.52	1.51B	2.57%
2020-05-04	641.91	637	648.57	635.16	1.28B	-0.51%
2020-04-29	645.18	646.33	648.42	644.06	1.69B	0.04%
2020-04-28	644.93	649.46	651.39	638.69	1.77B	-0.30%
2020-04-27	646.86	638.9	647.11	638.58	1.72B	2.20%
2020-04-24	632.96	640.19	645.22	629.12	1.78B	-1.68%
2020-04-23	643.79	640.13	645.54	637.33	1.66B	1.36%
2020-04-22	635.16	618.95	635.31	616.88	1.46B	1.02%
2020-04-21	628.77	634.76	641.07	602.05	2.16B	-1.42%
2020-04-20	637.82	635.71	643.05	634.2	1.57B	0.48%
2020-04-17	634.79	631.34	634.79	628.05	1.64B	1.82%
2020-04-16	623.43	606.69	623.59	603.15	1.37B	2.15%
2020-04-14	610.29	605.14	611.36	602.05	1.60B	2.28%
2020-04-13	596.71	609.94	611.06	596.71	2.01B	-2.38%
2020-04-10	611.26	617.75	618.08	593.01	2.00B	-0.76%
2020-04-09	615.95	616.67	618.37	610.66	1.81B	1.41%
2020-04-08	607.37	604.46	615.32	599.3	2.36B	0.08%
2020-04-07	606.9	606.21	606.9	593.22	2.11B	1.62%
2020-04-06	597.21	579.25	597.21	577.83	1.53B	4.22%
2020-04-03	573.01	571.29	576.27	564.02	1.37B	0.94%
2020-04-02	567.7	555.4	567.7	542.75	1.68B	2.87%
2020-04-01	551.84	568.88	579.76	551.3	1.90B	-3.03%
2020-03-31	569.07	551.48	569.07	551.25	1.87B	4.97%
2020-03-30	542.11	513.13	542.12	511.47	1.43B	3.69%
2020-03-27	522.83	535.94	540.04	502.48	1.98B	1.20%
2020-03-26	516.61	506.51	533.33	501.82	1.65B	2.16%
2020-03-25	505.68	496.32	506.43	488.98	1.44B	5.26%
2020-03-24	480.4	457.21	480.4	454.24	1.14B	8.26%
2020-03-23	443.76	443.51	455.97	435.81	1.09B	-5.13%
2020-03-20	467.75	443.88	467.75	435.11	1.24B	9.20%
2020-03-19	428.35	501.59	502.12	419.55	1.65B	-11.71%
2020-03-18	485.14	520.79	526.1	485.14	1.32B	-5.75%
2020-03-17	514.73	488.02	518.72	483.51	1.37B	2.03%
2020-03-16	504.51	538.68	541.87	504.51	1.20B	-3.72%
2020-03-13	524	536.62	540.3	487.07	1.52B	-7.01%
2020-03-12	563.49	589.2	594.32	555.47	1.64B	-5.39%
2020-03-11	595.61	621.12	622.07	591.38	1.57B	-3.93%
2020-03-10	619.97	606.89	619.98	604.51	1.43B	0.87%
2020-03-09	614.6	631.13	632.52	614.58	1.32B	-4.38%
2020-03-06	642.72	642.33	647.83	637.2	1.11B	-1.15%
2020-03-05	650.19	647.75	650.81	643.97	1.08B	1.32%
2020-03-04	641.73	623.75	641.73	623.55	1.10B	2.38%
2020-03-03	626.82	641.65	641.77	626.71	1.23B	-0.13%
2020-03-02	627.66	617.88	627.71	607.32	1.19B	2.77%
2020-02-28	610.73	626.36	631.25	608.38	1.39B	-4.30%
2020-02-27	638.17	654.61	660.89	634.79	1.23B	-2.51%
2020-02-26	654.63	644.02	658.29	642.98	1.14B	-0.35%
2020-02-25	656.95	639.28	656.96	633.65	1.21B	2.76%
2020-02-24	639.29	653.4	656.31	639.22	1.48B	-4.30%
2020-02-21	667.99	673.57	680.28	667.47	1.43B	-2.01%
2020-02-20	681.66	687.65	688.51	677.99	1.46B	-0.46%
2020-02-19	684.78	686.89	688.11	673.64	1.60B	0.27%
2020-02-18	682.92	691.42	692.52	681.44	1.78B	-1.40%
2020-02-17	692.59	690.35	692.64	686.73	1.52B	0.53%
2020-02-14	688.91	687.23	692	685.67	1.50B	0.19%
2020-02-13	687.61	689.54	691.43	681.77	1.35B	0.15%
2020-02-12	686.59	683.26	686.79	680.26	1.33B	0.62%
2020-02-11	682.34	678.97	682.34	678.43	1.17B	0.93%
2020-02-10	676.07	669.53	676.08	668.1	979.10M	0.51%
2020-02-07	672.63	673.11	674.03	667.93	1.02B	-0.01%
2020-02-06	672.69	665.94	672.69	665.88	946.33M	1.72%
2020-02-05	661.32	666.74	668.91	658.03	991.28M	0.01%
2020-02-04	661.24	650.72	661.24	649.22	938.25M	2.22%
2020-02-03	646.85	631.82	648.34	627.65	1.19B	0.68%
2020-01-31	642.48	660.98	664.77	641.57	1.34B	-2.12%
2020-01-30	656.39	670.65	673.17	652.42	1.21B	-2.06%
2020-01-29	670.18	671.08	671.98	664.09	1.06B	0.82%
2020-01-28	664.7	660.79	668.22	658.78	1.16B	-3.04%
2020-01-23	685.57	685.94	687.71	683.52	957.78M	-0.39%
2020-01-22	688.25	677.05	688.28	677.05	1.01B	1.73%
2020-01-21	676.52	683.82	685.89	675.48	1.03B	-1.02%
2020-01-20	683.47	690.85	691.17	682.48	1.02B	-0.72%
2020-01-17	688.41	689.73	690.61	686.68	1.03B	0.28%
2020-01-16	686.52	679.67	686.52	679.49	880.29M	1.08%
2020-01-15	679.16	678.83	681.39	676.91	908.21M	0.07%
2020-01-14	678.71	682.14	685.88	676.78	897.26M	-0.08%
2020-01-13	679.22	673.76	679.22	673.23	894.40M	0.92%
2020-01-10	673.03	668.79	673.03	665.92	837.39M	1.04%
2020-01-09	666.09	657.01	666.09	656.25	980.62M	3.92%
2020-01-08	640.94	657.24	658.14	637.43	1.38B	-3.39%
2020-01-07	663.44	660.87	664.21	659.18	970.31M	1.24%
2020-01-06	655.31	660.08	663.1	653.61	884.28M	-2.18%
2020-01-03	669.93	677.57	679.37	668.1	903.86M	-0.61%
2020-01-02	674.02	672.53	674.3	666.62	783.73M	0.63%
2019-12-30	669.83	662.06	669.83	661.62	789.33M	1.30%
2019-12-27	661.24	652.6	661.59	652.17	807.71M	1.41%
2019-12-26	652.07	640.77	652.09	640.2	921.88M	2.06%
2019-12-24	638.91	648.71	648.71	638.74	763.09M	-1.34%
2019-12-23	647.62	651.77	652.81	646.68	725.86M	-0.32%
2019-12-20	649.73	650.19	651.2	647.9	944.57M	0.29%
2019-12-19	647.85	650.3	653.65	645.11	808.15M	-0.17%
2019-12-18	648.95	650.87	651.71	647.73	882.12M	-0.25%
2019-12-17	650.58	646.8	650.58	646.04	851.06M	0.95%
2019-12-16	644.44	644.91	646.56	643.24	794.17M	0.15%
2019-12-13	643.45	643.34	645.73	641.87	913.75M	1.02%
2019-12-12	636.94	632.29	638.92	631.25	941.20M	1.24%
2019-12-11	629.13	627.26	630.6	626.57	817.89M	0.32%
2019-12-10	627.11	627.62	627.76	623.54	763.03M	-0.12%
2019-12-09	627.86	630.6	630.63	625.59	778.73M	-0.04%
2019-12-06	628.1	619.48	628.11	619.48	726.66M	1.70%
2019-12-05	617.6	629.49	629.6	613.77	901.71M	-1.23%
2019-12-04	625.27	626.06	630.45	622.67	928.17M	-0.68%
2019-12-03	629.58	630.07	632.01	627	868.95M	-0.78%
2019-12-02	634.5	635.58	638.35	632.22	845.65M	0.24%
2019-11-29	632.99	641.72	643.27	631.4	940.62M	-1.12%
2019-11-28	640.18	646.27	649.37	640.18	882.47M	-1.11%
2019-11-27	647.39	653.74	653.87	646.89	859.36M	-0.64%
2019-11-26	651.59	650.79	653.54	649.78	868.85M	0.65%
2019-11-25	647.4	639.5	647.41	639.5	826.79M	2.13%
2019-11-22	633.92	637.99	640.77	629.74	1.05B	-0.33%
2019-11-21	635.99	650.56	651.23	634.29	1.05B	-2.14%
2019-11-20	649.87	661.45	663.76	648.82	1.29B	-1.91%
2019-11-19	662.53	669.11	669.24	662.24	1.16B	-1.02%
2019-11-18	669.34	670.07	671.09	666.82	1.09B	0.12%
2019-11-15	668.51	662.87	668.54	660.64	1.11B	0.78%
2019-11-14	663.31	663.25	666.05	659.21	1.36B	0.22%
2019-11-13	661.85	665.37	665.48	659.95	1.36B	-0.49%
2019-11-12	665.14	662.11	665.86	661.42	1.08B	0.57%
2019-11-11	661.37	666.13	666.13	658.7	922.61M	-0.49%
2019-11-08	664.6	669.34	670.59	662.46	952.99M	-0.23%
2019-11-07	666.15	668.73	669.57	663.7	1.03B	-0.53%
2019-11-06	669.68	672.12	673.86	669.25	1.09B	-0.37%
2019-11-05	672.18	669.47	672.18	666	987.48M	0.56%
2019-11-04	668.45	667.2	669.66	665.63	921.19M	0.92%
2019-11-01	662.34	658.16	662.34	656.13	820.17M	0.58%
2019-10-31	658.52	658.45	661.65	656.96	892.49M	0.53%
2019-10-30	655.04	660.6	660.6	654.15	892.70M	-0.50%
2019-10-29	658.3	656.85	658.76	653.83	954.72M	0.90%
2019-10-28	652.42	655.05	657.29	651.95	933.70M	0.01%
2019-10-25	652.37	657.6	658.77	651.29	1.01B	-0.97%
2019-10-24	658.75	658.53	662.27	647.53	1.07B	-0.03%
2019-10-23	658.98	656.88	660.38	654.78	1.03B	0.47%
2019-10-22	655.91	653.17	660.35	651.1	883.77M	1.04%
2019-10-21	649.18	646.79	649.18	645.35	767.92M	0.39%
2019-10-18	646.69	651.55	651.97	645.59	866.09M	-0.40%
2019-10-17	649.29	653.08	654.67	646.61	1.04B	-0.41%
2019-10-16	651.96	650.61	652.73	649.88	860.25M	0.80%
2019-10-15	646.8	641.51	647.4	641.49	737.77M	0.83%
2019-10-14	641.46	638.65	643.41	637.69	681.42M	1.34%
2019-10-11	632.95	638.22	638.49	632.92	767.47M	-0.28%
2019-10-10	634.73	633.96	635.85	630.59	715.23M	-0.11%
2019-10-08	635.41	628.03	635.94	624.92	864.37M	1.31%
2019-10-07	627.21	625.25	627.82	622.45	753.05M	0.86%
2019-10-04	621.84	623.08	627.15	619.53	792.98M	-0.43%
2019-10-02	624.51	627.75	630.62	624.47	1.25B	-1.20%
2019-10-01	632.1	623.7	632.12	621.76	875.34M	1.66%
2019-09-30	621.76	625.69	627.3	615.64	745.97M	-0.82%
2019-09-27	626.93	628.41	628.41	623.32	724.11M	-0.24%
2019-09-26	628.42	632.31	635.64	622.55	838.49M	0.26%
2019-09-25	626.76	641.08	641.23	626.02	987.73M	-2.35%
2019-09-24	641.85	643.45	646.6	641.17	778.01M	-0.49%
2019-09-23	645.01	648.81	649.22	644.39	747.64M	-0.63%
2019-09-20	649.07	647.5	650.03	645.91	844.70M	0.52%
2019-09-19	645.71	646.83	651.45	643	867.28M	0.09%
2019-09-18	645.12	646.25	648.95	644.32	909.11M	0.13%
2019-09-17	644.28	637.1	646.05	636	823.51M	0.89%
2019-09-16	638.59	634.67	638.59	630.16	622.05M	1.30%
2019-09-11	630.37	625.81	632.42	624.78	718.20M	1.14%
2019-09-10	623.25	627.77	628.81	621.95	830.37M	-0.40%
2019-09-09	625.77	633.61	634.3	625.28	709.70M	-0.85%
2019-09-06	631.15	637.33	637.33	630.6	882.31M	-0.29%
2019-09-05	632.99	633.19	634.96	631.38	948.70M	0.58%
2019-09-04	629.31	619.61	629.31	619.46	792.57M	1.50%
2019-09-03	620.02	619.86	623.34	619.28	777.38M	0.03%
2019-09-02	619.81	609.46	619.9	608.97	683.77M	1.52%
2019-08-30	610.55	607.14	611.11	606.65	787.58M	1.83%
2019-08-29	599.57	604.19	605.39	595.26	681.49M	-0.55%
2019-08-28	602.9	590.67	602.9	590.36	698.49M	2.48%
2019-08-27	588.32	592.38	596.43	587.42	651.15M	0.93%
2019-08-26	582.91	594.25	598.08	582.77	711.38M	-4.28%
2019-08-23	608.98	606.28	612.63	605.93	706.44M	-0.53%
2019-08-22	612.25	618.34	618.73	611.67	850.92M	-0.60%
2019-08-21	615.96	605.83	615.96	604.83	821.04M	1.47%
2019-08-20	607.01	597.15	607.87	595.62	914.62M	2.08%
2019-08-19	594.65	596.42	597.59	591.21	706.96M	0.52%
2019-08-16	591.57	590.04	592.82	587.49	684.05M	-0.93%
2019-08-14	597.15	600.35	601.46	596.23	793.56M	1.08%
2019-08-13	590.75	589.71	593.98	588.47	755.90M	-0.58%
2019-08-12	594.17	590.43	594.7	585.07	707.42M	0.70%
2019-08-09	590.04	590.51	593.28	585.94	690.85M	0.79%
2019-08-08	585.44	571.59	585.44	571	929.19M	3.68%
2019-08-07	564.64	562.47	567.52	554.18	835.98M	2.38%
2019-08-06	551.5	555.07	577.51	540.83	973.68M	-3.21%
2019-08-05	569.79	614.69	615.23	569.78	821.18M	-7.46%
2019-08-02	615.7	612.01	622.36	607.01	601.25M	-1.05%
2019-08-01	622.26	627.94	634.44	622.25	694.24M	-1.26%
2019-07-31	630.18	625.05	631.43	610.7	770.56M	0.73%
2019-07-30	625.64	620.33	630.61	620.33	716.18M	1.11%
2019-07-29	618.78	643.34	643.34	618.78	795.26M	-4.00%
2019-07-26	644.59	650.3	652.38	640.43	886.28M	-1.20%
2019-07-25	652.4	660.3	661.62	647.38	871.06M	-1.13%
2019-07-24	659.83	670.31	672.36	659.26	971.45M	-1.32%
2019-07-23	668.65	675.84	678.27	666.79	894.11M	-0.91%
2019-07-22	674.78	674	675.48	671.44	644.96M	0.11%
2019-07-19	674.06	668.2	674.06	668.2	756.21M	1.34%
2019-07-18	665.15	665.09	669.47	661.82	837.12M	-0.17%
2019-07-17	666.28	673.08	673.34	661.93	901.09M	-1.21%
2019-07-16	674.42	675.67	679.69	672.77	824.28M	-0.05%
2019-07-15	674.79	682.36	682.36	671.71	715.66M	-0.94%
2019-07-12	681.17	677.87	682.65	673.76	735.65M	0.60%
2019-07-11	677.09	669.98	677.11	668.42	791.15M	1.53%
2019-07-10	666.9	662.3	670.68	660.62	774.83M	1.38%
2019-07-09	657.8	670.76	675.09	657.77	879.15M	-1.63%
2019-07-08	668.72	691.97	691.97	668.72	766.60M	-3.67%
2019-07-05	694.17	692.86	694.39	686.93	729.81M	0.42%
2019-07-04	691.27	693.96	694.63	682.73	763.52M	-0.26%
2019-07-03	693.04	697.68	698.89	689.86	676.30M	-0.46%
2019-07-02	696.25	695.8	699.44	693.19	696.44M	0.04%
2019-07-01	696	696.38	697.97	692.76	734.43M	0.79%
2019-06-28	690.53	698.63	700.42	687.29	784.77M	-1.10%
2019-06-27	698.21	711.18	713.14	694.53	909.98M	-1.57%
2019-06-26	709.37	710.15	713.57	706.44	981.44M	-0.09%
2019-06-25	710.02	719.03	720.06	707.64	1.06B	-1.07%
2019-06-24	717.69	725.04	725.05	717.22	923.99M	-0.68%
2019-06-21	722.64	729.2	729.2	721.96	1.10B	-0.64%
2019-06-20	727.32	719.54	727.34	719.31	1.00B	1.34%
2019-06-19	717.71	721.66	722.66	714.98	979.44M	0.40%
2019-06-18	714.86	721.25	723.79	713.17	1.05B	-0.59%
2019-06-17	719.13	723.52	723.9	718.62	757.97M	-0.43%
2019-06-14	722.25	729.39	729.39	721.44	843.44M	-0.61%
2019-06-13	726.68	724.57	730.86	721.87	839.46M	0.33%
2019-06-12	724.32	729.06	729.06	721.91	724.08M	-0.61%
2019-06-11	728.79	723.61	728.79	722.51	897.03M	1.06%
2019-06-10	721.14	721.12	721.5	717.08	763.02M	0.64%
2019-06-07	716.53	711.77	716.56	708.73	723.22M	1.24%
2019-06-05	707.75	709.07	710.11	706.76	616.92M	0.74%
2019-06-04	702.53	699.12	702.53	697.2	657.09M	0.72%
2019-06-03	697.5	693.26	698.35	691.8	643.04M	0.15%
2019-05-31	696.47	688.7	699.4	687.71	642.15M	1.04%
2019-05-30	689.33	692.6	696.45	685.31	669.46M	-0.31%
2019-05-29	691.47	699.12	699.53	689.9	849.78M	-1.61%
2019-05-28	702.76	691.55	702.76	690.78	723.96M	1.90%
2019-05-27	689.67	692.06	696.3	684.07	782.62M	-0.05%
2019-05-24	690.03	694.02	696.75	686.72	862.12M	-0.98%
2019-05-23	696.89	707.74	707.95	696.88	902.83M	-1.42%
2019-05-22	706.93	709.38	710.46	702.25	723.70M	0.42%
2019-05-21	703.98	701.83	708.16	700	792.04M	0.27%
2019-05-20	702.08	717.12	719.57	701.76	733.17M	-1.69%
2019-05-17	714.13	723.94	727.56	713.94	783.63M	-0.48%
2019-05-16	717.59	731.09	731.78	716.68	911.75M	-1.65%
2019-05-15	729.6	714.94	729.63	713.49	859.43M	2.74%
2019-05-14	710.16	698.86	714.8	698.3	1.07B	0.19%
2019-05-13	708.8	722.19	724.78	708.77	916.43M	-1.91%
2019-05-10	722.62	726.06	729.84	712.15	916.49M	-0.22%
2019-05-09	724.22	746.96	747.96	722.6	992.09M	-2.84%
2019-05-08	745.37	745.86	751.55	745.36	922.68M	-1.07%
2019-05-07	753.45	751.26	757.97	749.27	728.05M	-1.10%
2019-05-03	761.82	761.13	762.72	758.42	701.32M	0.19%
2019-05-02	760.38	753.51	760.94	753.43	779.40M	0.75%
2019-04-30	754.74	751.4	755.11	746.42	671.04M	0.55%
2019-04-29	750.6	744.01	750.6	742.43	754.66M	1.30%
2019-04-26	741	748.3	750.23	739.84	865.15M	-1.26%
2019-04-25	750.43	757.64	757.64	750.43	946.89M	-0.98%
2019-04-24	757.82	765	765.02	755.93	886.60M	-0.47%
2019-04-23	761.42	763.58	764.48	756.77	895.10M	-0.08%
2019-04-22	762.01	764.37	767.02	760.02	691.82M	-0.07%
2019-04-19	762.57	757.42	762.95	757.35	773.55M	1.20%
2019-04-18	753.52	767.74	767.85	751.59	904.45M	-1.74%
2019-04-17	766.89	766.7	768.43	765.36	1.06B	0.24%
2019-04-16	765.02	767.59	767.73	758.69	979.26M	-0.23%
2019-04-15	766.75	770.63	770.66	765.62	951.96M	-0.14%
2019-04-12	767.85	765.6	769.09	762.99	926.53M	0.18%
2019-04-11	766.49	762.15	766.56	762.13	760.87M	0.83%
2019-04-10	760.15	755.73	760.15	754.05	744.53M	0.44%
2019-04-09	756.81	753.72	756.92	749.87	836.57M	0.65%
2019-04-08	751.92	755.32	756.16	750.02	762.37M	0.03%
2019-04-05	751.71	752.28	753.97	748.79	788.49M	0.02%
2019-04-04	751.58	750.9	753.39	746.29	879.69M	0.30%
2019-04-03	749.3	741.76	749.3	740.73	807.52M	1.32%
2019-04-02	739.57	740.94	740.94	737.18	955.94M	0.37%
2019-04-01	736.81	731.5	737.69	729.74	704.76M	1.03%
2019-03-29	729.31	723.64	729.31	714.53	779.26M	1.33%
2019-03-28	719.72	727.7	728.56	719.72	695.54M	-1.20%
2019-03-27	728.45	739.22	739.22	728.43	748.82M	-1.13%
2019-03-26	736.81	732.76	737.5	729.22	656.38M	1.32%
2019-03-25	727.21	733.51	737.22	726.93	696.28M	-2.25%
2019-03-22	743.97	747.87	748.05	741.03	752.36M	0.06%
2019-03-21	743.52	750.79	753.98	742.03	795.56M	-0.83%
2019-03-20	749.76	750.5	750.5	741.25	880.13M	0.11%
2019-03-19	748.91	757.07	757.88	748.76	984.69M	-0.56%
2019-03-18	753.13	752.15	755.89	748.7	705.22M	0.64%
2019-03-15	748.36	756.82	757.29	743.34	881.37M	-0.93%
2019-03-14	755.42	758.53	762.41	755.42	643.98M	0.07%
2019-03-13	754.89	755.3	758.9	750.49	797.15M	0.02%
2019-03-12	754.76	745.76	754.76	745.76	792.77M	2.12%
2019-03-11	739.09	737.27	739.1	726.11	686.95M	0.42%
2019-03-08	735.97	733.38	739.59	730.42	871.23M	-0.12%
2019-03-07	736.83	746.21	750.13	733.49	897.29M	-1.32%
2019-03-06	746.7	750.13	750.81	741.68	846.99M	-0.17%
2019-03-05	747.95	746.9	751.45	743.8	753.41M	-0.02%
2019-03-04	748.07	739.19	748.87	739.19	707.58M	2.30%
2019-02-28	731.25	753.29	755.92	731.25	1.02B	-2.78%
2019-02-27	752.16	748.11	752.16	747.16	921.72M	0.68%
2019-02-26	747.09	752.25	753.66	746.12	956.64M	-0.44%
2019-02-25	750.4	746.79	750.93	746.3	735.84M	0.94%
2019-02-22	743.38	747.25	748.11	740.94	965.51M	-0.53%
2019-02-21	747.33	752.3	752.75	744.87	956.55M	-0.45%
2019-02-20	750.69	749.52	751.66	747.56	885.29M	0.35%
2019-02-19	748.05	746.5	748.69	741.2	793.92M	0.36%
2019-02-18	745.33	743.53	746.81	742.5	734.38M	0.90%
2019-02-15	738.66	741.53	743.2	734.37	738.00M	-0.49%
2019-02-14	742.27	740.69	742.46	737.07	738.31M	0.32%
2019-02-13	739.91	734.56	740.44	733.37	798.62M	1.28%
2019-02-12	730.58	734.87	735.14	729.52	692.22M	-0.39%
2019-02-11	733.47	731.82	733.94	730.32	704.62M	0.65%
2019-02-08	728.74	726.4	729.74	724.99	736.60M	-0.01%
2019-02-07	728.79	719.86	728.89	717.53	713.06M	1.66%
2019-02-01	716.92	719.08	719.74	714.66	643.32M	0.01%
2019-01-31	716.86	719.93	721.58	714.31	684.51M	0.22%
2019-01-30	715.3	712.87	716.77	711.71	719.24M	0.61%
2019-01-29	710.99	712.65	713.65	705.89	703.39M	-0.46%
2019-01-28	714.26	713.41	717.31	711.96	664.27M	0.40%
2019-01-25	711.38	705.66	712.67	704.67	631.59M	0.99%
2019-01-24	704.41	696.97	704.78	696.8	605.76M	1.26%
2019-01-23	695.63	691.5	697.06	690.91	683.16M	0.16%
2019-01-22	694.55	698	698.3	692.45	794.37M	-0.15%
2019-01-21	695.62	698.74	698.74	692.95	794.34M	-0.10%
2019-01-18	696.34	690.83	696.34	689.8	819.96M	1.46%
2019-01-17	686.35	694.94	696.21	686.27	862.71M	-1.01%
2019-01-16	693.38	692.72	693.5	687.43	788.31M	0.43%
2019-01-15	690.39	684.97	691.56	684.32	639.02M	1.07%
2019-01-14	683.09	687.42	687.42	682.54	613.34M	-0.47%
2019-01-11	686.33	686.09	688.01	683.59	701.51M	0.44%
2019-01-10	683.34	680.61	685.65	678.23	735.09M	0.53%
2019-01-09	679.74	672.38	681.12	671.95	622.02M	1.68%
2019-01-08	668.49	674.53	675.05	667.01	623.52M	-0.65%
2019-01-07	672.84	672.76	675.31	669.07	584.29M	1.26%
2019-01-04	664.49	655.62	664.49	648.95	554.45M	1.14%
2019-01-03	657.02	671.98	673.61	656.85	656.33M	-1.85%
2019-01-02	669.37	682.16	683.09	667.71	539.45M	-0.93%
2018-12-28	675.65	670.83	675.89	669.71	598.21M	1.16%
2018-12-27	667.88	678.86	678.86	667.13	575.97M	0.32%
2018-12-26	665.74	658.7	666.69	655.8	696.04M	-0.60%
2018-12-24	669.79	671.78	673.48	668.46	690.90M	-0.57%
2018-12-21	673.64	667.22	675.23	667.21	629.58M	0.82%
2018-12-20	668.13	667.74	677.79	664.34	597.24M	-0.59%
2018-12-19	672.08	663.73	673.59	661.2	777.03M	1.88%
2018-12-18	659.67	654.14	665.17	653.81	675.89M	-0.34%
2018-12-17	661.9	665.48	665.77	652.84	550.12M	-0.67%
2018-12-14	666.34	680.91	680.91	663.43	522.17M	-2.26%
2018-12-13	681.78	678.51	681.78	673.78	553.27M	0.78%
2018-12-12	676.48	664.76	676.98	664.76	524.54M	2.34%
2018-12-11	661.01	673.23	673.61	661.01	566.81M	-1.40%
2018-12-10	670.39	675.53	680.19	667.25	495.08M	-2.18%
2018-12-07	685.33	685.48	687.81	679.28	600.79M	1.02%
2018-12-06	678.38	699.15	699.54	677.09	637.16M	-3.24%
2018-12-05	701.12	695.14	702.69	694.88	639.46M	-1.06%
2018-12-04	708.63	709.46	711.77	704.3	656.06M	-0.12%
2018-12-03	709.46	704.38	709.65	702.65	549.16M	1.97%
2018-11-30	695.76	696.99	700.51	692.8	537.91M	0.04%
2018-11-29	695.48	709.69	710.45	694.71	667.66M	-0.66%
2018-11-28	700.12	702.99	703.24	698.74	658.49M	-0.08%
2018-11-27	700.67	698.96	702.13	693.18	521.35M	0.76%
2018-11-26	695.36	685.1	697.57	685.06	470.52M	1.80%
2018-11-23	683.06	694.24	695.75	682.21	578.90M	-1.35%
2018-11-22	692.39	697.84	700.41	690.06	513.21M	-0.48%
2018-11-21	695.72	681.66	695.72	676.67	573.87M	0.71%
2018-11-20	690.81	691.53	697.98	689.54	486.69M	-1.61%
2018-11-19	702.13	693.25	702.26	692.2	489.40M	1.73%
2018-11-16	690.18	685.05	692.6	682.87	659.14M	1.29%
2018-11-15	681.38	672.32	681.38	666.63	667.93M	1.46%
2018-11-14	671.56	670.25	680.29	665.78	459.37M	0.11%
2018-11-13	670.85	658.52	671.93	651.19	542.15M	0.00%
2018-11-12	670.82	677.96	682.52	670.13	574.24M	-2.40%
2018-11-09	687.29	694.18	695.11	680.68	791.78M	-0.92%
2018-11-08	693.67	695.05	697.25	691.39	747.37M	1.66%
2018-11-07	682.37	693.56	700.25	677.5	599.59M	-1.33%
2018-11-06	691.55	695.32	695.65	683.31	512.02M	-0.06%
2018-11-05	691.94	686.76	693.29	680.11	442.50M	0.19%
2018-11-02	690.65	666.59	690.65	666.59	564.22M	5.05%
2018-11-01	657.46	655.11	668.73	654.66	582.65M	1.36%
2018-10-31	648.67	648.72	650.38	638.38	619.02M	0.70%
2018-10-30	644.14	623.33	644.65	617	798.84M	2.29%
2018-10-29	629.7	663.95	674.77	629.7	657.09M	-5.03%
2018-10-26	663.07	694.37	694.37	658.11	582.82M	-3.46%
2018-10-25	686.84	678.49	693.07	672.17	553.16M	-1.78%
2018-10-24	699.3	727.07	729.89	697.13	513.84M	-2.74%
2018-10-23	719	740.35	742.45	716.85	487.84M	-3.38%
2018-10-22	744.15	736.74	744.15	733.11	421.57M	0.50%
2018-10-19	740.48	725.29	740.54	718.48	440.06M	1.25%
2018-10-18	731.34	741.21	742.24	730.08	482.97M	-1.06%
2018-10-17	739.15	744.21	746.14	732.61	536.54M	1.05%
2018-10-16	731.5	724.3	734.12	724.3	472.81M	1.76%
2018-10-15	718.87	732.98	733.9	717.72	496.93M	-1.73%
2018-10-12	731.5	704.72	731.5	704.72	557.28M	3.41%
2018-10-11	707.38	720.22	733.04	707.31	699.18M	-5.37%
2018-10-10	747.5	768.31	770.85	746.63	669.59M	-2.56%
2018-10-08	767.15	772.36	784.47	767.08	516.02M	-0.85%
2018-10-05	773.7	784.94	791.32	769.29	573.66M	-1.94%
2018-10-04	789	800.03	801.46	785.14	528.70M	-0.75%
2018-10-02	794.99	817.39	818.46	794.99	587.85M	-2.64%
2018-10-01	816.53	824.86	825.53	813.48	571.06M	-0.70%
2018-09-28	822.27	832.37	833.14	819.9	704.23M	-1.29%
2018-09-27	833.01	828.09	834.29	827.88	551.57M	0.62%
2018-09-21	827.84	825.16	827.92	821.36	532.20M	0.82%
2018-09-20	821.13	829.2	832.51	819.3	686.61M	-0.70%
2018-09-19	826.91	833	834.15	824.46	788.46M	-0.59%
2018-09-18	831.85	826.44	833.66	824.87	704.54M	0.36%
2018-09-17	828.88	837.93	837.97	826.16	587.18M	-0.72%
2018-09-14	834.91	833.84	836.36	831.17	603.31M	0.48%
2018-09-13	830.95	828.54	830.95	825.1	552.20M	0.56%
2018-09-12	826.33	824.52	827.75	820.34	639.69M	0.74%
2018-09-11	820.23	816.21	821.29	815.82	688.24M	0.50%
2018-09-10	816.16	819.7	820.13	814.87	618.28M	-0.33%
2018-09-07	818.86	816.09	820.22	810.28	699.52M	0.45%
2018-09-06	815.18	821.5	822.1	813.91	709.79M	-0.59%
2018-09-05	820	827.72	829.66	819.45	663.69M	-0.88%
2018-09-04	827.27	819.34	828.01	818.26	644.22M	1.28%
2018-09-03	816.84	817.93	820.35	812.85	583.65M	-0.02%
2018-08-31	816.97	803.18	817.83	801.69	727.39M	1.55%
2018-08-30	804.47	805.22	807.91	801.19	752.11M	0.16%
2018-08-29	803.18	800.51	803.34	798.43	654.44M	0.63%
2018-08-28	798.17	806.59	806.89	797.84	673.69M	-0.36%
2018-08-27	801.04	799.29	801.58	796.11	633.86M	0.35%
2018-08-24	798.23	790.76	799.33	787.13	567.85M	0.88%
2018-08-23	791.28	788.9	792.03	782.94	595.24M	0.68%
2018-08-22	785.95	790.88	792.7	785.83	595.00M	-0.15%
2018-08-21	787.15	773.12	788.92	772.59	516.59M	2.26%
2018-08-20	769.78	775.81	778.26	769.21	483.97M	-0.33%
2018-08-17	772.3	766.29	773.37	765.03	587.55M	1.46%
2018-08-16	761.18	752.04	761.57	743.68	572.84M	-0.10%
2018-08-14	761.94	758.33	766.26	756.01	538.31M	0.83%
2018-08-13	755.65	780.69	780.69	755.58	619.26M	-3.72%
2018-08-10	784.81	789.71	792.44	781.34	620.21M	-0.59%
2018-08-09	789.48	783.43	789.68	780.95	601.97M	0.72%
2018-08-08	783.81	787.21	789.76	781.27	660.08M	-0.11%
2018-08-07	784.7	783.45	784.88	775.5	526.42M	0.42%
2018-08-06	781.41	789.26	790.82	780.97	514.90M	-0.94%
2018-08-03	788.81	786.1	788.82	784.33	539.01M	0.95%
2018-08-02	781.38	788.77	788.88	776.38	546.86M	-1.12%
2018-08-01	790.25	779	790.38	778.55	574.48M	1.90%
2018-07-31	775.52	768.75	775.52	766.52	615.00M	0.74%
2018-07-30	769.8	773	774.82	763.6	539.66M	-0.54%
2018-07-27	773.98	766.03	773.98	763.44	544.49M	1.15%
2018-07-26	765.15	755.07	765.16	750.86	536.44M	2.17%
2018-07-25	748.89	764.66	766	744.11	684.21M	-1.66%
2018-07-24	761.57	760.57	767.71	756.63	544.44M	0.61%
2018-07-23	756.96	792.9	792.99	756.95	595.30M	-4.38%
2018-07-20	791.61	796.27	801.02	785.39	674.71M	-0.61%
2018-07-19	796.49	811.42	811.97	794.14	769.17M	-1.72%
2018-07-18	810.44	823.8	826.36	804.47	819.76M	-1.13%
2018-07-17	819.72	826.67	827.31	818.55	666.46M	-0.73%
2018-07-16	825.71	830.91	831.41	822.91	587.34M	-0.26%
2018-07-13	827.89	820.59	827.89	820.43	580.53M	1.05%
2018-07-12	819.29	809.86	819.98	806.16	526.50M	1.80%
2018-07-11	804.78	810.18	811.56	803.88	532.74M	-1.03%
2018-07-10	813.19	814.56	815.9	811.46	533.66M	0.61%
2018-07-09	808.28	806.85	813.1	803.25	521.81M	-0.08%
2018-07-06	808.89	795.23	809.96	785.22	710.88M	1.87%
2018-07-05	794.05	799.77	800.93	782.23	651.53M	-0.63%
2018-07-04	799.1	795.06	802.92	792.44	704.50M	0.43%
2018-07-03	795.71	797.63	801.91	779.41	718.92M	0.75%
2018-07-02	789.82	818.75	819.94	789.8	676.88M	-3.47%
2018-06-29	818.22	817.2	819.05	802	642.99M	0.99%
2018-06-28	810.2	823.16	827.01	810.18	826.27M	-1.99%
2018-06-27	826.69	832.72	839.61	826.69	695.68M	-0.57%
2018-06-26	831.4	825.05	832.32	817.16	657.25M	-0.55%
2018-06-25	836	831.48	836.99	826.66	668.25M	0.69%
2018-06-22	830.27	826.01	830.68	815.43	832.00M	0.49%
2018-06-21	826.22	841.44	841.91	826.22	758.20M	-1.66%
2018-06-20	840.17	819.87	840.17	817.64	759.52M	3.04%
2018-06-19	815.39	841.09	846.62	815.37	793.36M	-2.96%
2018-06-18	840.23	866.44	866.86	833.22	783.06M	-3.00%
2018-06-15	866.22	866.77	869.77	863.42	796.59M	0.19%
2018-06-14	864.56	873.02	873.02	861.14	1.02B	-1.20%
2018-06-12	875.04	879.18	882.92	870.11	1.08B	-0.17%
2018-06-11	876.55	879.06	881.12	874.84	776.40M	-0.22%
2018-06-08	878.48	887.37	887.52	877.91	850.28M	-1.06%
2018-06-07	887.91	881.47	887.95	880.01	903.30M	1.23%
2018-06-05	877.16	881.71	881.98	874.16	1.03B	-0.03%
2018-06-04	877.44	887.59	887.76	876.5	898.33M	-0.65%
2018-06-01	883.22	879.61	883.77	878.15	1.03B	0.40%
2018-05-31	879.66	880.97	880.97	873.16	1.08B	0.62%
2018-05-30	874.22	876.42	876.71	861.84	1.12B	0.48%
2018-05-29	870.08	881.53	884.64	868.81	1.15B	-1.09%
2018-05-28	879.69	865.58	879.8	865.57	1.27B	1.31%
2018-05-25	868.35	866.2	870.71	859.09	1.12B	-0.57%
2018-05-24	873.32	871.68	875.31	866.47	1.11B	0.48%
2018-05-23	869.16	875.12	875.36	867.28	874.57M	-0.44%
2018-05-21	872.96	871.49	876.12	870.52	998.53M	0.40%
2018-05-18	869.45	858.08	869.8	857.66	1.06B	1.62%
2018-05-17	855.62	854.46	857.56	852.91	1.04B	0.63%
2018-05-16	850.29	857.24	857.24	846.9	1.21B	-1.47%
2018-05-15	862.94	865.53	867.13	858.55	1.01B	0.49%
2018-05-14	858.7	869.44	869.92	855.54	922.21M	-0.83%
2018-05-11	865.93	855.25	866.86	855.25	941.52M	1.29%
2018-05-10	854.93	852.28	855.82	846.14	857.41M	0.48%
2018-05-09	850.85	833.48	851.28	815.27	905.89M	2.86%
2018-05-08	827.22	860.56	863.56	827.2	948.44M	-3.40%
2018-05-04	856.34	868.35	870.1	856.34	1.13B	-1.12%
2018-05-03	866.07	873.34	876.08	866.05	1.35B	-0.57%
2018-05-02	871.03	869.52	877.54	863.59	1.36B	-0.56%
2018-04-30	875.95	886.29	886.6	870.54	1.35B	-1.19%
2018-04-27	886.49	886.37	886.62	880.03	1.11B	0.81%
2018-04-26	879.39	876.27	879.87	874.21	957.36M	1.09%
2018-04-25	869.93	869.31	879	862.05	1.18B	-0.42%
2018-04-24	873.61	881.58	883.78	873.22	1.20B	-0.62%
2018-04-23	879.02	888.39	890.32	877.36	1.41B	-1.14%
2018-04-20	889.17	885.59	892.01	880.68	1.41B	0.73%
2018-04-19	882.73	892.2	892.2	878.19	1.68B	-1.19%
2018-04-18	893.32	905.62	906.06	890.73	1.54B	-0.88%
2018-04-17	901.22	900.5	901.22	896.83	1.31B	0.48%
2018-04-16	896.89	895.32	899.2	894.09	1.02B	0.56%
2018-04-13	891.87	884.12	892.75	877.74	1.01B	1.18%
2018-04-12	881.45	888.2	889.02	879.17	997.97M	-0.44%
2018-04-11	885.38	882.58	886.14	880.87	886.28M	0.92%
2018-04-10	877.3	876.22	877.3	866.74	1.01B	0.33%
2018-04-09	874.44	866.75	874.44	865.5	857.65M	0.75%
2018-04-06	867.96	867.43	869.81	863.92	861.76M	-0.11%
2018-04-05	868.93	871.09	873.64	865.92	846.38M	0.74%
2018-04-04	862.51	877.15	877.15	858.29	821.25M	-1.12%
2018-04-03	872.32	857.83	872.32	857.4	722.77M	0.52%
2018-04-02	867.8	876.85	876.85	865.83	844.05M	-0.38%
2018-03-30	871.09	869.86	873.04	867.11	764.03M	0.59%
2018-03-29	865.99	855.82	865.99	854.61	813.04M	1.77%
2018-03-28	850.97	850.05	856.36	843.6	889.84M	-0.92%
2018-03-27	858.84	862.4	863.05	856.56	732.18M	0.60%
2018-03-26	853.69	833.11	853.69	822.96	740.18M	2.89%
2018-03-23	829.68	851.7	859.93	829.67	898.19M	-4.81%
2018-03-22	871.62	889.21	891.3	869	1.01B	-1.57%
2018-03-21	885.55	892.02	895.72	885.53	865.14M	-0.54%
2018-03-20	890.4	876.61	890.4	875.39	752.09M	1.07%
2018-03-19	880.97	894.4	894.4	880.97	759.60M	-1.50%
2018-03-16	894.43	893.24	894.45	889.4	808.50M	0.45%
2018-03-15	890.43	886.98	893.56	883.7	951.00M	0.40%
2018-03-14	886.92	882.39	887.04	880.92	954.40M	0.08%
2018-03-13	886.25	884.54	886.25	879.85	1.09B	0.22%
2018-03-12	884.27	874.15	884.27	873.26	802.34M	2.13%
2018-03-09	865.8	857.8	868.51	857.47	884.78M	1.39%
2018-03-08	853.94	847.31	855.8	846.34	890.98M	1.54%
2018-03-07	841.03	856.43	861.41	841.03	947.32M	-2.12%
2018-03-06	859.21	854.91	859.21	850.42	828.94M	1.68%
2018-03-05	845	862.41	863.01	845	747.54M	-1.77%
2018-03-02	860.23	846.4	861.08	845.72	768.91M	0.37%
2018-02-28	857.06	866.5	868.53	853.9	820.92M	-1.94%
2018-02-27	874.01	880.88	882.04	874	794.50M	-0.05%
2018-02-26	874.43	881.36	884.26	869.66	802.09M	-0.04%
2018-02-23	874.78	873.52	875.73	871.41	770.22M	0.52%
2018-02-22	870.22	871.72	873.48	863.89	857.86M	-0.61%
2018-02-21	875.58	867.92	877.69	864.21	814.58M	1.29%
2018-02-20	864.41	873.99	877.9	861.5	797.24M	-1.30%
2018-02-19	875.81	855.78	875.81	855.58	684.36M	3.28%
2018-02-14	848.03	835.6	848.03	830.78	722.67M	2.25%
2018-02-13	829.39	852.94	854.08	829.39	832.91M	-1.64%
2018-02-12	843.24	854.09	854.94	843.24	692.30M	0.08%
2018-02-09	842.6	832.13	850.7	832.13	764.45M	-2.24%
2018-02-08	861.94	834.89	867.04	824.64	796.31M	3.85%
2018-02-07	829.96	874.75	875.03	829.96	1.03B	-3.29%
2018-02-06	858.17	821.24	858.74	814.46	1.06B	-0.01%
2018-02-05	858.22	876.63	883.3	858.22	1.04B	-4.59%
2018-02-02	899.47	911.46	911.77	887.97	1.37B	-0.96%
2018-02-01	908.2	916.78	919.9	901.35	1.41B	-0.59%
2018-01-31	913.57	910.89	917.78	903.52	1.20B	-0.80%
2018-01-30	920.96	928.72	932.01	918.79	1.24B	-0.66%
2018-01-29	927.05	914.26	929.35	914.22	1.28B	1.53%
2018-01-26	913.12	898.53	913.12	895.32	1.08B	1.62%
2018-01-25	898.6	894.21	898.6	887.97	1.03B	0.43%
2018-01-24	894.77	901.62	903.17	891.03	1.01B	0.04%
2018-01-23	894.43	881.68	894.43	877.68	1.05B	2.44%
2018-01-22	873.09	875.95	880.85	864.38	1.13B	-0.78%
2018-01-19	879.99	902.85	902.97	875.43	1.16B	-2.03%
2018-01-18	898.19	892.5	899.85	887.67	1.26B	1.31%
2018-01-17	886.58	902.37	905.95	884.91	1.21B	-1.63%
2018-01-16	901.23	889.23	901.23	884.76	1.01B	1.08%
2018-01-15	891.61	879.56	892.29	865.68	1.03B	2.13%
2018-01-12	873.05	863.07	886.65	857.33	1.18B	2.41%
2018-01-11	852.51	835.23	852.51	830.37	1.29B	2.11%
2018-01-10	834.91	837.63	841.25	820.89	1.10B	0.59%
2018-01-09	829.99	841.39	843.56	827.29	1.20B	-1.13%
2018-01-08	839.51	836.07	840.06	829.28	1.23B	1.39%
2018-01-05	828.03	812.05	828.04	812.05	1.23B	2.48%
2018-01-04	808.01	825.11	825.57	802.83	1.35B	-1.74%
2018-01-03	822.31	816.3	824.18	812.22	1.20B	1.21%
2018-01-02	812.45	803.63	813.4	800.54	989.20M	1.76%
2017-12-28	798.42	791.76	798.68	790.34	1.07B	0.82%
2017-12-27	791.95	771.33	791.95	770.95	829.59M	3.90%
2017-12-26	762.21	763.96	775.54	762.21	808.32M	0.13%
2017-12-22	761.2	742.15	761.2	740.05	1.08B	2.82%
2017-12-21	740.32	754.54	759.13	740.31	1.21B	-1.98%
2017-12-20	755.27	765.62	766.4	755.25	1.40B	-1.42%
2017-12-19	766.18	769.87	771.01	754.27	1.69B	-0.56%
2017-12-18	770.5	776.09	777.4	770.5	1.13B	-0.17%
2017-12-15	771.82	770.27	775.04	766.45	1.05B	0.19%
2017-12-14	770.35	777.25	777.44	764.74	984.96M	-0.24%
2017-12-13	772.22	764.33	773.02	763.17	1.14B	1.55%
2017-12-12	760.4	768.3	769.14	755.03	1.02B	-0.48%
2017-12-11	764.09	747.99	764.09	745.88	790.67M	2.69%
2017-12-08	744.06	757.21	760.73	743.9	1.16B	-1.25%
2017-12-07	753.46	771.47	773.28	744.34	1.47B	-1.94%
2017-12-06	768.39	778.28	783.54	765.25	970.29M	-0.74%
2017-12-05	774.12	782.14	783.61	773.8	860.35M	-1.06%
2017-12-04	782.45	788.02	788.46	778.2	821.39M	-0.67%
2017-12-01	787.7	779.54	788.15	776.71	883.78M	2.11%
2017-11-30	771.42	779.84	782.42	769.79	1.05B	-1.32%
2017-11-29	781.72	776.75	783.19	770.97	754.77M	1.11%
2017-11-28	773.12	797.29	797.53	773.1	891.36M	-2.48%
2017-11-27	792.8	793.81	800.04	783.85	735.82M	0.01%
2017-11-24	792.74	797.97	803.74	792.74	751.77M	-0.51%
2017-11-23	796.8	778.84	796.81	773.32	756.16M	2.04%
2017-11-22	780.9	793.79	796.28	779.2	894.40M	-1.07%
2017-11-21	789.38	790.35	793.6	782.95	809.26M	0.52%
2017-11-20	785.32	776.74	785.32	776.31	834.84M	1.22%
2017-11-17	775.85	776.32	779.57	770.55	767.76M	-0.56%
2017-11-16	780.22	775.46	780.22	759.7	897.36M	1.59%
2017-11-15	768.03	759.55	773.05	755.06	944.94M	1.53%
2017-11-14	756.46	746.88	756.46	742.79	837.11M	2.03%
2017-11-13	741.38	724.76	741.38	724.76	687.07M	2.86%
2017-11-10	720.79	709.85	720.79	709.55	599.90M	1.53%
2017-11-09	709.94	710.71	711.78	705.28	614.81M	0.12%
2017-11-08	709.11	702.69	709.11	701.52	812.37M	1.14%
2017-11-07	701.14	704.83	704.83	697.44	649.89M	-0.38%
2017-11-06	703.79	703.2	704.16	699.75	595.34M	0.38%
2017-11-03	701.13	697.43	701.13	695.88	660.96M	0.89%
2017-11-02	694.96	698.14	698.91	691.52	608.89M	-0.12%
2017-11-01	695.77	696.65	696.93	694.27	630.56M	0.23%
2017-10-31	694.2	691.07	694.23	689.29	627.10M	0.66%
2017-10-30	689.68	692.76	693.12	688.41	470.69M	-0.04%
2017-10-27	689.97	685.2	689.97	682.9	537.10M	1.38%
2017-10-26	680.61	689.94	690.53	680.61	600.27M	-1.24%
2017-10-25	689.14	688.83	690.3	684.84	622.30M	0.28%
2017-10-24	687.21	678.55	687.45	678.34	583.16M	1.68%
2017-10-23	675.86	674.98	677.69	674.64	500.02M	0.43%
2017-10-20	672.95	669.06	672.95	667.17	659.09M	0.88%
2017-10-19	667.1	671.22	671.39	664.19	710.60M	-0.20%
2017-10-18	668.42	677.42	679.5	667.31	713.75M	-0.31%
2017-10-17	670.51	660.61	671.95	660.33	699.95M	1.68%
2017-10-16	659.41	667.26	668.5	652.17	554.31M	-0.55%
2017-10-13	663.08	669	672.78	659.1	616.62M	-0.52%
2017-10-12	666.54	665.12	666.74	663.37	561.10M	0.64%
2017-10-11	662.31	656.85	662.31	656.76	558.39M	1.18%
2017-10-10	654.59	658.76	659.51	653.91	554.20M	0.27%
2017-09-29	652.82	650.32	653.58	648.68	692.25M	0.73%
2017-09-28	648.09	651.92	653.38	648.09	583.37M	-0.18%
2017-09-27	649.24	645.02	650.71	644.56	646.03M	1.06%
2017-09-26	642.4	638.58	645.73	637.36	820.36M	0.06%
2017-09-25	642.04	649.11	653.05	638.92	900.59M	-1.06%
2017-09-22	648.95	660.6	662.39	647.28	899.64M	-1.84%
2017-09-21	661.11	671.32	672.6	658.64	699.82M	-1.04%
2017-09-20	668.05	676.6	677.29	668.05	688.12M	-0.95%
2017-09-19	674.48	677.57	677.97	670.07	659.35M	-0.21%
2017-09-18	675.87	674.66	677.14	672.58	585.75M	0.68%
2017-09-15	671.3	662.9	671.31	662.9	645.61M	0.89%
2017-09-14	665.41	660.15	665.47	659.25	627.08M	0.96%
2017-09-13	659.09	662.94	662.94	658.54	672.49M	-0.15%
2017-09-12	660.05	660.03	660.56	658.05	652.32M	0.54%
2017-09-11	656.53	657.68	659.47	654.92	578.33M	0.34%
2017-09-08	654.29	659.83	660.63	653.34	646.28M	-0.64%
2017-09-07	658.48	655.44	659.12	655.36	499.88M	0.90%
2017-09-06	652.59	649.23	653.44	649.23	568.48M	0.59%
2017-09-05	648.75	655.4	656.22	645.97	621.05M	-0.33%
2017-09-04	650.89	643.99	655.39	643.98	590.47M	-1.68%
2017-09-01	661.99	660.71	662.39	658.65	566.07M	0.63%
2017-08-31	657.83	657.13	658.03	655.64	616.04M	0.43%
2017-08-30	655	656.9	657.43	654.49	639.53M	0.16%
2017-08-29	653.96	650.28	654.02	647.13	572.88M	0.16%
2017-08-28	652.92	652.37	652.94	649.54	513.76M	0.41%
2017-08-25	650.27	649.22	650.76	648.44	585.02M	0.40%
2017-08-24	647.71	645.1	647.99	644.98	500.09M	0.62%
2017-08-23	643.71	647.79	647.79	643.65	559.53M	-0.09%
2017-08-22	644.26	643.26	644.38	642.64	649.77M	0.53%
2017-08-21	640.85	645.35	645.35	640.84	585.92M	-0.42%
2017-08-18	643.58	636.94	643.86	636.44	528.46M	0.23%
2017-08-17	642.11	638.12	642.28	635.74	531.89M	1.13%
2017-08-16	634.91	634.44	635.97	634.1	607.43M	0.88%
2017-08-14	629.37	632.52	633.99	629.26	548.28M	0.16%
2017-08-11	628.34	629.81	635.29	626.08	606.43M	-1.83%
2017-08-10	640.04	642.8	646.56	635.06	770.42M	-0.44%
2017-08-09	642.87	649.39	650.09	642.87	848.95M	-1.35%
2017-08-08	651.67	650.78	651.91	645.73	607.64M	0.51%
2017-08-07	648.39	643.36	650.01	642.82	455.72M	1.06%
2017-08-04	641.58	644.8	648.34	638.87	459.05M	-0.23%
2017-08-03	643.09	658.7	658.94	641.63	528.20M	-2.19%
2017-08-02	657.52	654.85	658.28	654.83	494.74M	0.67%
2017-08-01	653.12	650.89	655.07	649.7	487.76M	0.41%
2017-07-31	650.47	648.84	651.83	643.77	504.71M	-0.38%
2017-07-28	652.95	665.08	665.08	651.84	559.70M	-2.03%
2017-07-27	666.48	669.22	670.6	664.53	527.89M	-0.11%
2017-07-26	667.22	672.43	672.63	664.13	593.93M	-0.48%
2017-07-25	670.47	678.7	679.48	670.1	677.77M	-1.01%
2017-07-24	677.32	678.59	679.46	676.63	529.20M	0.11%
2017-07-21	676.6	677.84	678.15	674.6	523.73M	0.01%
2017-07-20	676.51	674.06	677.59	672.37	569.94M	0.74%
2017-07-19	671.53	666.3	671.53	666.3	500.86M	1.13%
2017-07-18	664.02	661.16	664.04	661.16	570.28M	0.63%
2017-07-17	659.89	656.97	659.89	656.97	415.38M	0.88%
2017-07-14	654.11	654.24	655.45	651.27	533.48M	0.22%
2017-07-13	652.69	654.01	655.16	651.6	490.89M	0.24%
2017-07-12	651.1	657.06	657.9	651.09	586.11M	-0.75%
2017-07-11	656.01	659.27	659.91	654.5	541.96M	-0.28%
2017-07-10	657.86	666.19	666.19	657.67	512.85M	-0.89%
2017-07-07	663.77	662.66	664.29	660.99	551.55M	0.00%
2017-07-06	663.79	663.79	665.05	662.67	555.48M	0.34%
2017-07-05	661.54	657.7	661.58	657.69	565.08M	0.82%
2017-07-04	656.19	662.17	663.85	654.06	735.10M	-0.72%
2017-07-03	660.97	671.17	671.17	660.04	560.80M	-1.21%
2017-06-30	669.04	665.67	669.12	665.57	511.58M	0.16%
2017-06-29	668	670.1	670.56	666	515.38M	0.32%
2017-06-28	665.89	671.26	672.36	665.89	601.76M	-1.00%
2017-06-27	672.63	671.7	673.13	670.87	639.73M	0.64%
2017-06-26	668.36	670.59	670.78	667.71	586.20M	-0.09%
2017-06-23	668.93	665.19	669.05	665.02	560.31M	0.85%
2017-06-22	663.28	667.99	668.36	663.26	700.69M	-0.37%
2017-06-21	665.77	668.41	668.44	662.68	615.99M	-0.54%
2017-06-20	669.41	678.72	678.82	669.41	733.97M	-0.89%
2017-06-19	675.44	672.72	675.71	672.25	580.05M	0.71%
2017-06-16	670.7	670.77	670.82	667.73	608.34M	0.13%
2017-06-15	669.82	672.97	673.1	664.99	672.67M	-0.26%
2017-06-14	671.59	673.02	674.36	670.26	645.51M	0.35%
2017-06-13	669.23	666.07	669.26	666.07	626.94M	0.66%
2017-06-12	664.86	672.09	672.12	664.12	579.52M	-1.38%
2017-06-09	674.15	672.14	674.15	671.2	623.34M	0.62%
2017-06-08	669.97	668.25	670.05	667	672.77M	0.53%
2017-06-07	666.46	664.07	666.58	661.1	790.91M	0.63%
2017-06-05	662.32	660.77	662.37	659.76	583.26M	0.54%
2017-06-02	658.78	656.43	658.82	655.82	638.03M	0.76%
2017-06-01	653.83	653.57	654.23	651.1	670.48M	0.27%
2017-05-31	652.04	650.51	652.52	649.51	664.05M	0.46%
2017-05-30	649.06	645.09	649.09	644.34	599.18M	0.95%
2017-05-29	642.98	648.15	648.22	642.75	626.64M	-0.47%
2017-05-26	646.01	644.97	646.45	644.3	656.94M	0.46%
2017-05-25	643.02	648.25	648.29	642.87	766.86M	-0.47%
2017-05-24	646.04	646.44	648.05	645.03	844.30M	0.20%
2017-05-23	644.73	644.59	645.44	644	800.75M	0.33%
2017-05-22	642.62	645.04	645.16	641.6	753.24M	0.03%
2017-05-19	642.45	640.33	643.06	639.17	726.63M	0.68%
2017-05-18	638.12	633.4	638.16	633.14	785.43M	-0.30%
2017-05-17	640.01	640.87	641.48	638.93	624.36M	0.14%
2017-05-16	639.11	646.5	646.5	638.43	723.81M	-0.97%
2017-05-15	645.38	644.59	646.31	642.79	699.77M	0.26%
2017-05-12	643.73	648.56	648.56	642.96	762.39M	-0.59%
2017-05-11	647.58	644.44	647.58	643.35	731.36M	0.76%
2017-05-10	642.68	645.7	645.7	641.54	768.71M	-0.11%
2017-05-08	643.39	638.36	643.39	638.09	550.91M	1.30%
2017-05-04	635.11	628.1	635.11	628.1	509.16M	1.39%
2017-05-02	626.43	629.21	629.53	626.4	596.10M	-0.29%
2017-04-28	628.24	632.83	632.83	627.28	755.49M	-0.45%
2017-04-27	631.11	636.24	636.29	630.92	682.48M	-0.63%
2017-04-26	635.11	635.05	635.38	634.3	753.71M	0.40%
2017-04-25	632.57	629.21	632.57	629.21	820.88M	0.95%
2017-04-24	626.62	635.58	635.58	626.62	709.23M	-1.31%
2017-04-21	634.96	638.02	638.02	633.7	700.92M	-0.13%
2017-04-20	635.8	636.87	637.49	635.44	875.20M	-0.03%
2017-04-19	635.99	634.93	636.42	633.64	814.03M	0.20%
2017-04-18	634.73	632.4	634.82	630.27	914.10M	0.84%
2017-04-17	629.47	621.45	629.47	621.45	599.17M	1.82%
2017-04-14	618.24	623.14	624.73	617.72	699.92M	-0.90%
2017-04-13	623.87	622.49	624.15	622.38	742.49M	0.39%
2017-04-12	621.45	622.54	622.73	619.27	695.61M	-0.03%
2017-04-11	621.64	620.25	625.18	614.21	813.38M	0.36%
2017-04-10	619.41	633.24	633.24	617.16	865.60M	-2.20%
2017-04-07	633.32	632.16	633.49	629.61	833.21M	0.45%
2017-04-06	630.46	630.59	630.59	625.2	873.35M	0.05%
2017-04-05	630.17	627.89	630.17	626.94	923.74M	0.75%
2017-04-04	625.49	629.23	629.78	625.2	994.55M	-0.48%
2017-04-03	628.52	621.47	628.52	620.34	767.67M	1.49%
2017-03-31	619.28	616.2	619.48	615.43	775.56M	0.75%
2017-03-30	614.68	615.34	615.43	613.09	799.65M	0.17%
2017-03-29	613.63	614.65	614.66	612.55	788.08M	0.22%
2017-03-28	612.28	608.75	612.28	607.98	806.00M	0.86%
2017-03-27	607.07	609.63	611.03	606.96	813.81M	-0.18%
2017-03-24	608.18	607.34	608.28	605.59	746.35M	0.44%
2017-03-23	605.53	609.36	609.68	604.48	824.07M	-0.34%
2017-03-22	607.57	608.36	611.49	606.8	718.84M	-0.35%
2017-03-21	609.73	610.7	612.13	608.66	831.31M	0.10%
2017-03-20	609.11	613.73	613.73	607.48	735.06M	-0.68%
2017-03-17	613.26	615.09	615.09	611.65	823.31M	-0.10%
2017-03-16	613.88	611.48	613.88	610.6	904.94M	0.85%
2017-03-15	608.68	615.38	615.54	608.03	1.07B	-0.89%
2017-03-14	614.12	617.07	617.21	613.93	1.06B	-0.24%
2017-03-13	615.59	613.79	615.87	613.44	805.13M	0.54%
2017-03-10	612.26	607.01	612.26	596.85	1.24B	1.01%
2017-03-09	606.13	607.58	610.58	605.3	885.24M	0.06%
2017-03-08	605.75	607.15	607.42	604.8	882.87M	-0.05%
2017-03-07	606.05	603.57	606.1	602.95	1.02B	0.33%
2017-03-06	604.05	598.98	604.29	597.66	707.69K	0.55%
2017-03-03	600.73	607.59	607.59	597.43	902.04K	-1.35%
2017-03-02	608.93	614.58	614.59	608.61	705.55K	-0.53%
2017-02-28	612.2	613.67	614.36	611.13	675.83K	0.01%
2017-02-27	612.12	615.77	615.83	612.12	617.49K	-0.43%
2017-02-24	614.75	619.35	620.04	614.71	967.38K	-0.47%
2017-02-23	617.67	622.41	622.96	617.67	811.18K	-0.60%
2017-02-22	621.39	623.88	624.13	621.39	964.76K	-0.17%
2017-02-21	622.47	621.49	622.84	620.98	1.17M	0.40%
2017-02-20	619.97	620.18	620.46	618.98	918.04K	0.21%
2017-02-17	618.7	615.72	619.4	615.52	1.12M	0.34%
2017-02-16	616.58	617.86	617.96	613.94	962.59K	0.10%
2017-02-15	615.95	612.7	616.17	612.16	895.64K	0.72%
2017-02-14	611.54	613.23	613.35	609.52	836.26K	-0.07%
2017-02-13	611.94	611.59	611.94	609.36	867.00K	0.22%
2017-02-10	610.58	612.38	613.53	609.84	1.11M	-0.08%
2017-02-09	611.04	610.11	611.22	607.37	1.05M	0.37%
2017-02-08	608.79	609.72	609.84	604.75	722.44K	0.01%
2017-02-07	608.72	611.65	612.62	606.59	683.06K	-0.37%
2017-02-06	610.96	610.79	611.44	607.77	654.54K	0.29%
2017-02-03	609.21	614.37	614.83	606.72	1.22M	-0.62%
2017-02-02	613.04	623.46	623.46	613.02	1.27M	-1.71%
2017-02-01	623.68	617.3	623.68	617.26	938.21K	1.23%
2017-01-31	616.13	616.77	618.32	615.06	727.04K	-0.11%
2017-01-26	616.81	611.43	616.81	610.05	639.75K	1.18%
2017-01-25	609.64	615.37	616.72	609.25	773.89K	-0.54%
2017-01-24	612.93	616.36	616.95	612.89	682.29K	-0.50%
2017-01-23	615.99	623.28	623.65	615.99	697.95K	-0.99%
2017-01-20	622.12	626.5	626.86	622.12	721.93K	-0.65%
2017-01-19	626.19	629.63	630.26	626.19	711.78K	-0.11%
2017-01-18	626.89	624.87	626.89	621.7	673.24K	0.46%
2017-01-17	624	628.3	630.16	623.49	752.49K	-0.62%
2017-01-16	627.88	636.77	636.8	627.28	649.97K	-1.07%
2017-01-13	634.68	633.88	637.47	631.67	754.60K	0.29%
2017-01-12	632.87	639.04	639.13	632.21	824.13K	-0.79%
2017-01-11	637.9	637.56	639.29	637.19	918.74K	0.18%
2017-01-10	636.73	642.85	643.25	636.26	802.07K	-0.84%
2017-01-09	642.15	645.92	645.92	642.15	667.26K	-0.24%
2017-01-06	643.68	643.96	644.17	641.96	758.43K	0.19%
2017-01-05	642.48	642.01	642.64	640.87	811.28K	0.42%
2017-01-04	639.79	638.73	639.91	636.74	617.47K	0.51%
2017-01-03	636.57	633.3	636.65	633.1	622.54K	0.72%
2017-01-02	632.04	632.89	633	629.54	512.16K	0.10%
2016-12-29	631.44	626.21	631.51	624.23	582.80K	0.66%
2016-12-28	627.27	622.26	627.33	621.07	628.29K	1.44%
2016-12-27	618.38	616.66	619.42	616.66	692.44K	0.52%
2016-12-26	615.16	621.15	621.15	615.16	688.88K	-0.74%
2016-12-23	619.75	617.14	620.47	616.3	701.66K	0.62%
2016-12-22	615.93	619.61	620.16	615.91	873.52K	-0.44%
2016-12-21	618.63	620.34	621.05	616.22	841.53K	0.10%
2016-12-20	617.99	624.29	624.81	617.98	664.48K	-0.77%
2016-12-19	622.77	624.23	624.23	620.42	648.97K	0.11%
2016-12-16	622.08	622.52	623.04	617.93	771.34K	0.24%
2016-12-15	620.61	610.51	620.61	610.12	597.47K	1.33%
2016-12-14	612.47	614.59	615.71	611.48	698.08K	0.23%
2016-12-13	611.09	604.31	611.17	601.69	638.11K	1.33%
2016-12-12	603.08	599.1	603.12	598.4	625.82K	1.47%
2016-12-09	594.35	585.8	594.53	585.24	603.17K	1.66%
2016-12-08	584.62	581.88	586.46	581.11	672.42K	1.05%
2016-12-07	578.52	584.12	584.88	573.54	601.71K	-0.49%
2016-12-06	581.35	578.18	583.23	578.18	546.04K	1.08%
2016-12-05	575.12	584.56	584.62	575.12	620.84K	-1.98%
2016-12-02	586.73	593.21	593.45	586.73	554.18K	-1.20%
2016-12-01	593.85	596.52	596.89	591.64	635.17K	-0.38%
2016-11-30	596.11	597.38	597.49	594.13	560.83K	0.01%
2016-11-29	596.07	592.55	597.29	590.84	802.67K	0.51%
2016-11-28	593.05	599.41	600.13	593.05	551.35K	-0.80%
2016-11-25	597.82	592.6	597.87	591.17	535.64K	0.87%
2016-11-24	592.65	600.49	603.13	590.49	603.32K	-1.27%
2016-11-23	600.29	612.36	612.41	599.89	622.22K	-1.71%
2016-11-22	610.74	612.42	614.79	608.67	649.05K	0.23%
2016-11-21	609.33	618.63	618.63	609.1	628.63K	-1.76%
2016-11-18	620.26	628.72	628.72	619.58	619.86K	-1.19%
2016-11-17	627.76	629.05	629.08	624.52	666.42K	-0.01%
2016-11-16	627.83	620.81	627.83	620.81	601.59K	1.68%
2016-11-15	617.43	621.82	623.2	616.53	532.45K	-0.61%
2016-11-14	621.23	622.6	623.01	620.38	478.29K	-0.11%
2016-11-11	621.89	622.45	625.46	618.38	515.27K	-0.22%
2016-11-10	623.23	615.16	623.23	614.86	624.34K	3.92%
2016-11-09	599.74	626.53	627.02	581.64	1.07M	-3.92%
2016-11-08	624.19	626.39	626.5	621.35	534.25K	0.32%
2016-11-07	622.17	614.93	622.17	614.93	530.28K	1.86%
2016-11-04	610.82	610.07	611.76	605.78	505.83K	0.14%
2016-11-03	609.99	602.33	613.57	602.31	494.00K	0.65%
2016-11-02	606.06	624.46	624.58	606.04	632.69K	-3.24%
2016-11-01	626.38	621.69	631.2	621.69	595.63K	0.27%
2016-10-31	624.68	638.62	638.62	623.37	558.28K	-2.42%
2016-10-28	640.17	648.9	648.93	640.16	505.76K	-1.30%
2016-10-27	648.57	636.47	648.66	636.47	468.34K	2.06%
2016-10-26	635.51	638.07	639	626.66	729.25K	-0.73%
2016-10-25	640.17	648.4	649.02	636.4	629.44K	-1.19%
2016-10-24	647.88	654.01	654.8	647.34	561.06K	-0.60%
2016-10-21	651.77	656.02	656.99	651.37	506.79K	-0.60%
2016-10-20	655.68	663.06	663.49	655.02	555.91K	-0.84%
2016-10-19	661.26	662.46	664.23	660.63	527.73K	0.15%
2016-10-18	660.29	660.58	662.34	658.54	524.44K	0.07%
2016-10-17	659.83	666.26	666.28	659.14	512.03K	-0.77%
2016-10-14	664.92	664.43	666.04	663.51	608.38K	0.28%
2016-10-13	663.09	671.69	671.8	663	599.63K	-1.02%
2016-10-12	669.95	668.09	672.12	667.91	594.00K	-0.10%
2016-10-11	670.64	676.09	677.29	669.22	644.49K	-0.61%
2016-10-10	674.74	676.02	678.7	674.08	643.59K	-0.17%
2016-10-07	675.9	685.96	686.24	675.6	702.66K	-1.23%
2016-10-06	684.33	686.69	687.93	684.14	640.77K	-0.16%
2016-10-05	685.44	686.03	687.33	684.37	587.03K	-0.06%
2016-10-04	685.88	682.32	686.8	681.28	533.48K	0.69%
2016-09-30	681.21	688.49	688.49	680.1	680.61K	-1.25%
2016-09-29	689.83	689.34	690.44	688.43	743.93K	0.45%
2016-09-28	686.76	689.6	690.16	686.76	642.95K	-0.18%
2016-09-27	687.99	685.15	688.11	683.29	720.81K	0.18%
2016-09-26	686.76	688.89	690.57	686.75	774.55K	-0.27%
2016-09-23	688.59	687.16	688.99	685.29	793.55K	0.49%
2016-09-22	685.24	682.94	685.87	682.18	946.75K	1.03%
2016-09-21	678.28	676.56	678.36	675.7	893.91K	0.56%
2016-09-20	674.51	667.16	674.71	666.77	731.45K	1.18%
2016-09-19	666.64	661.81	666.76	661.81	713.22K	0.98%
2016-09-13	660.15	659.48	661.06	657.03	623.13K	1.11%
2016-09-12	652.91	654.49	660.4	652.91	772.57K	-1.82%
2016-09-09	664.99	667.46	667.46	659.67	747.61K	-0.36%
2016-09-08	667.4	673.6	675.15	660.84	914.88K	-0.76%
2016-09-07	672.49	681.01	681.89	672.49	691.59K	-1.00%
2016-09-06	679.26	681.14	681.52	677.86	746.49K	-0.03%
2016-09-05	679.49	680.02	681.14	678.48	557.78K	0.38%
2016-09-02	676.91	673.16	677.16	670.96	582.99K	0.84%
2016-09-01	671.29	664.33	671.37	663.86	649.76K	1.15%
2016-08-31	663.69	668.63	669.05	656.21	610.79K	-0.59%
2016-08-30	667.61	667.2	671.49	665.6	591.65K	0.61%
2016-08-29	663.58	679.16	679.17	663.53	723.16K	-2.48%
2016-08-26	680.43	684.92	684.92	679.26	727.82K	-0.52%
2016-08-25	683.96	688.8	688.99	683.83	645.69K	-0.56%
2016-08-24	687.78	689.86	690.44	687.61	650.95K	0.06%
2016-08-23	687.38	688.68	692.19	687.37	663.72K	-0.11%
2016-08-22	688.15	697.5	697.54	688.15	628.97K	-1.16%
2016-08-19	696.2	698.87	699.05	695.87	544.26K	-0.10%
2016-08-18	696.93	696.94	697.65	695.13	624.44K	0.47%
2016-08-17	693.67	697.98	698.02	688.14	641.49K	-0.74%
2016-08-16	698.87	706.4	706.4	698.87	567.65K	-0.89%
2016-08-12	705.18	705.22	705.5	702.87	698.28K	0.26%
2016-08-11	703.33	709.3	709.67	702.56	708.25K	-0.58%
2016-08-10	707.46	703.74	707.94	702.39	662.93K	0.96%
2016-08-09	700.73	697.86	701.93	697.42	638.76K	0.62%
2016-08-08	696.43	698.67	698.8	694.36	588.31K	0.05%
2016-08-05	696.09	703.87	704.03	694.49	638.36K	-0.80%
2016-08-04	701.67	701.2	703.72	700.95	687.56K	0.48%
2016-08-03	698.32	700.4	700.43	694.88	738.01K	-0.37%
2016-08-02	700.9	704.25	704.56	700.32	725.68K	-0.40%
2016-08-01	703.72	708.84	708.94	703.72	693.87K	-0.36%
2016-07-29	706.24	705.39	706.83	705.13	757.89K	0.35%
2016-07-28	703.78	702.94	705.23	701.16	789.21K	0.38%
2016-07-27	701.09	707.27	708.1	700.94	774.19K	-0.61%
2016-07-26	705.4	705.8	705.99	702.98	1.01M	0.06%
2016-07-25	704.96	710.21	710.42	704.83	896.61K	-0.36%
2016-07-22	707.54	708.89	708.89	706.16	1.13M	-0.08%
2016-07-21	708.12	708.7	709.89	707.82	959.60K	0.44%
2016-07-20	705.03	704.02	705.35	703.2	922.40K	0.37%
2016-07-19	702.44	703.41	703.98	700.83	1.06M	0.22%
2016-07-18	700.9	701.95	702.17	698.69	898.00K	0.09%
2016-07-15	700.28	706.21	706.21	699.24	1.13M	-0.44%
2016-07-14	703.34	704.13	704.13	699.03	1.10M	0.10%
2016-07-13	702.65	703.53	704.69	702.04	1.06M	0.46%
2016-07-12	699.4	700.09	700.82	696.38	772.83K	0.31%
2016-07-11	697.25	695.46	697.26	692.75	669.14K	0.67%
2016-07-08	692.6	698.61	698.69	688.81	860.52K	-0.48%
2016-07-07	695.95	689.91	696.18	689.91	989.52K	1.52%
2016-07-06	685.51	691.42	692.88	680.32	1.22M	-1.04%
2016-07-05	692.73	690.11	692.8	687	913.01K	0.67%
2016-07-04	688.15	688	688.2	685.27	975.93K	0.57%
2016-07-01	684.26	679.21	684.82	679.21	880.66K	1.36%
2016-06-30	675.09	675.4	676.53	673.11	940.04K	0.78%
2016-06-29	669.88	666.73	672.11	664.69	926.79K	1.60%
2016-06-28	659.3	643.06	660.03	641.17	1.09M	1.72%
2016-06-27	648.12	629.21	650.61	626.99	1.01M	0.15%
2016-06-24	647.16	687.4	688.12	631.18	1.59M	-4.76%
2016-06-23	679.52	686.36	686.45	674.04	1.03M	-1.26%
2016-06-22	688.18	689.27	690.63	688.18	998.58K	-0.05%
2016-06-21	688.55	691.54	691.85	685.35	952.81K	-0.06%
2016-06-20	688.95	682.91	689.11	682.91	1.01M	1.49%
2016-06-17	678.86	685.15	687.22	674.82	1.25M	-0.20%
2016-06-16	680.25	697.27	697.63	677.82	1.18M	-2.07%
2016-06-15	694.66	693.24	696.79	687.68	869.16K	0.25%
2016-06-14	692.94	693.6	697.24	687.56	810.20K	-0.38%
2016-06-13	695.61	702.58	702.58	695.61	820.57K	-1.58%
2016-06-10	706.81	705.31	707.11	703.55	989.96K	0.25%
2016-06-09	705.08	706.32	707.81	696.53	1.16M	0.15%
2016-06-08	703.99	705.69	705.69	702.39	826.05K	-0.11%
2016-06-07	704.77	703.82	705.82	703.55	774.26K	0.48%
2016-06-03	701.43	703.44	703.5	698.79	889.69K	0.04%
2016-06-02	701.15	702.26	702.41	699.06	853.81K	0.16%
2016-06-01	700.03	699.49	700.63	698.76	711.43K	0.23%
2016-05-31	698.45	692.82	698.45	691.93	672.76K	0.92%
2016-05-30	692.06	694	694.34	689.93	689.07K	0.08%
2016-05-27	691.54	689.96	692.02	688.81	710.88K	0.52%
2016-05-26	687.94	691.9	692.64	686.62	831.82K	-0.20%
2016-05-25	689.33	693.65	693.65	688	1.00M	0.24%
2016-05-24	687.71	691.92	692.05	686.87	901.40K	-0.48%
2016-05-23	691	688.87	691.68	688.53	727.50K	0.89%
2016-05-20	684.92	679.65	686.44	679.65	798.55K	0.81%
2016-05-19	679.39	685.36	686.61	678.48	748.92K	-0.66%
2016-05-18	683.87	694.9	694.9	683.81	697.23K	-1.74%
2016-05-17	695.95	703.08	703.24	693.07	712.25K	-0.79%
2016-05-16	701.46	705.03	705.04	701.25	660.23K	-0.41%
2016-05-13	704.37	705.85	705.92	703.65	617.57K	-0.10%
2016-05-12	705.04	702.46	706.49	699.87	614.18K	0.16%
2016-05-11	703.94	704.32	704.53	701.29	637.89K	0.53%
2016-05-10	700.23	693.47	700.53	693.44	569.99K	1.22%
2016-05-09	691.82	696.66	697.14	690.85	630.40K	-0.34%
2016-05-04	694.17	698.02	698.3	693.25	826.62K	-0.64%
2016-05-03	698.66	693.67	699.24	693.67	819.12K	1.22%
2016-05-02	690.27	700.43	700.74	690.27	681.22K	-1.36%
2016-04-29	699.77	699.89	700.14	695.82	645.84K	0.01%
2016-04-28	699.7	702.04	703.95	699.68	665.30K	0.03%
2016-04-27	699.52	704.42	704.59	699.41	757.03K	-0.36%
2016-04-26	702.06	705.51	705.51	700.76	778.24K	-0.23%
2016-04-25	703.7	705.37	705.44	702.42	700.18K	0.09%
2016-04-22	703.05	702.9	703.89	700.98	702.67K	0.20%
2016-04-21	701.62	702.21	702.32	698.39	834.15K	0.25%
2016-04-20	699.86	703.55	704.44	699.85	737.25K	-0.26%
2016-04-19	701.68	697.31	701.8	696.22	684.13K	0.91%
2016-04-18	695.34	695.78	695.98	693	706.82K	-0.04%
2016-04-15	695.62	696.37	697	693.8	693.55K	0.32%
2016-04-14	693.42	698.03	698.26	691.65	704.05K	0.00%
2016-04-12	693.45	693.8	695.22	691.52	635.36K	0.06%
2016-04-11	693.01	700.04	700.36	693.01	558.31K	-0.59%
2016-04-08	697.1	696.47	697.28	695.05	631.39K	0.00%
2016-04-07	697.13	696.91	697.73	695.48	690.09K	0.45%
2016-04-06	694.03	697.11	697.11	692.82	642.75K	-0.24%
2016-04-05	695.7	698.3	698.3	693.05	584.19K	-0.18%
2016-04-04	696.98	693.8	697	692.73	551.84K	0.91%
2016-04-01	690.69	690.18	694.98	689.05	556.93K	0.34%
2016-03-31	688.38	693.02	693.13	687.09	642.66K	-0.40%
2016-03-30	691.13	690.85	692.17	690.04	697.65K	0.67%
2016-03-29	686.5	678.75	686.5	678.72	666.72K	1.48%
2016-03-28	676.51	685.06	685.46	676.28	648.97K	-0.98%
2016-03-25	683.2	688.3	688.81	682.78	657.65K	-0.45%
2016-03-24	686.26	689.87	691.03	686.11	678.67K	-0.45%
2016-03-23	689.39	692.56	693.47	689.39	705.68K	-0.31%
2016-03-22	691.51	694.27	694.96	689.8	679.12K	-0.13%
2016-03-21	692.42	698.59	698.88	691.55	638.84K	-0.37%
2016-03-18	695.02	694.86	695.59	692.42	699.04K	0.51%
2016-03-17	691.49	698.77	699.76	691.32	632.36K	-0.28%
2016-03-16	693.44	694.45	699.71	691.99	594.12K	0.01%
2016-03-15	693.34	692.78	697.91	692.61	571.46K	0.33%
2016-03-14	691.05	693.06	696.11	691.05	475.20K	0.27%
2016-03-11	689.17	686.33	689.52	686.09	506.07K	0.23%
2016-03-10	687.6	682.3	687.6	682.3	534.80K	1.17%
2016-03-09	679.64	673.93	680.53	673.62	452.10K	0.79%
2016-03-08	674.32	675.07	677.06	666.3	554.62K	0.31%
2016-03-07	672.21	677.31	678.95	671.34	546.25K	-0.24%
2016-03-04	673.84	670.44	674.69	668.99	531.82K	0.72%
2016-03-03	669.01	664.94	669.1	660.79	543.36K	1.02%
2016-03-02	662.25	658.95	662.31	658.64	518.36K	1.63%
2016-02-29	651.62	652.26	652.87	648.07	575.18K	0.36%
2016-02-26	649.3	649.33	651.09	647.03	459.52K	0.47%
2016-02-25	646.27	648.58	650.58	644.06	570.05K	0.36%
2016-02-24	643.98	640.75	647.39	639.54	583.84K	0.26%
2016-02-23	642.31	655.08	655.22	641.56	686.74K	-1.20%
2016-02-22	650.14	646.35	651.13	644.15	527.93K	0.87%
2016-02-19	644.56	638.8	645.02	637.12	445.69K	0.96%
2016-02-18	638.43	633.44	638.43	633.29	492.30K	2.40%
2016-02-17	623.49	637.25	638.97	623.13	520.29K	-1.80%
2016-02-16	634.95	626.85	635.99	626.85	493.95K	2.19%
2016-02-15	621.37	617.06	621.73	609.31	544.90K	2.12%
2016-02-12	608.45	639.33	640.93	594.75	731.13K	-6.06%
2016-02-11	647.69	665.7	666.99	647.68	526.06K	-4.93%
2016-02-05	681.31	683.43	684.43	680.2	511.58K	-0.34%
2016-02-04	683.62	683.57	684.71	678.47	536.98K	0.39%
2016-02-03	680.94	681.95	684.16	676.74	488.89K	-0.57%
2016-02-02	684.86	685.68	686.97	683.14	553.70K	-0.10%
2016-02-01	685.55	687.65	688.15	681.9	450.23K	0.40%
2016-01-29	682.8	683.76	683.76	677.07	579.44K	0.22%
2016-01-28	681.29	675.56	681.52	672.66	601.86K	0.89%
2016-01-27	675.25	683.75	684.84	673.21	636.70K	-0.53%
2016-01-26	678.85	679.1	682.4	677.29	526.89K	-0.38%
2016-01-25	681.43	677.14	681.85	675.24	463.15K	1.56%
2016-01-22	670.95	672.13	673.72	662.81	552.17K	0.77%
2016-01-21	665.84	671.37	673.84	661.23	578.09K	-0.57%
2016-01-20	669.68	684.69	685.62	659.72	752.78K	-1.70%
2016-01-19	681.25	683.22	685.2	674.93	605.47K	-0.35%
2016-01-18	683.63	671.96	683.87	671.96	542.38K	0.77%
2016-01-15	678.43	693.07	693.55	676.53	595.83K	-0.70%
2016-01-14	683.19	675.86	683.49	674.29	561.17K	-0.41%
2016-01-13	686.03	677.35	686.03	677.35	729.67K	2.19%
2016-01-12	671.3	679.1	682.26	671.23	575.16K	-0.54%
2016-01-11	674.96	681.62	685.64	674.1	586.44K	-1.11%
2016-01-08	682.56	668.03	682.56	662.28	710.75K	0.43%
2016-01-07	679.66	687.5	690.65	675.01	692.15K	-1.11%
2016-01-06	687.27	687	689.11	675.48	747.61K	0.47%
2016-01-05	684.07	670.45	684.07	670.44	741.69K	0.93%
2016-01-04	677.79	686.41	691.56	677.79	502.71K	-0.67%
2015-12-30	682.35	677.08	683.34	674.87	512.43K	1.36%
2015-12-29	673.22	656.82	673.23	656.82	558.69K	3.25%
2015-12-28	652.05	657.57	658.25	651.63	596.02K	-0.68%
2015-12-24	656.53	662.83	663.17	656.53	671.33K	-0.47%
2015-12-23	659.6	665.89	665.89	659.58	778.69K	-0.58%
2015-12-22	663.42	671.39	671.39	661.52	695.15K	-0.78%
2015-12-21	668.65	665.62	669.25	665.53	540.20K	0.18%
2015-12-18	667.45	654.36	667.45	652.98	592.66K	1.42%
2015-12-17	658.11	653.92	658.15	649.44	623.23K	1.67%
2015-12-16	647.27	646.75	650.55	646.45	652.61K	1.17%
2015-12-15	639.78	634.4	640.24	633.32	605.00K	1.49%
2015-12-14	630.37	642.98	642.98	630.37	628.07K	-3.54%
2015-12-11	653.48	660.87	661.99	651.35	811.87K	-0.70%
2015-12-10	658.08	663.69	666.34	652.06	993.27K	-0.90%
2015-12-09	664.08	668.17	671.26	664.08	854.06K	-0.65%
2015-12-08	668.42	682.73	683.62	666.31	717.57K	-2.18%
2015-12-07	683.34	691.35	691.48	683.34	695.48K	-0.35%
2015-12-04	685.77	683.47	688.95	683.14	776.61K	-0.72%
2015-12-03	690.77	688.52	690.97	683.79	770.23K	0.07%
2015-12-02	690.32	694.78	695.2	690.32	786.53K	-0.24%
2015-12-01	691.95	690.49	692.11	687.97	668.62K	0.52%
2015-11-30	688.38	695.69	695.81	683.52	638.85K	-0.84%
2015-11-27	694.21	696.89	698.18	692.73	769.69K	0.11%
2015-11-26	693.42	691.67	694.38	691.57	786.56K	0.67%
2015-11-25	688.78	689.41	690.25	687.5	864.20K	0.13%
2015-11-24	687.86	688.94	689.57	686.69	823.48K	-0.06%
2015-11-23	688.29	688.24	689.11	686.24	669.72K	0.46%
2015-11-20	685.16	681.98	685.67	680.87	861.69K	0.67%
2015-11-19	680.57	678.97	680.57	675.51	856.88K	1.48%
2015-11-18	670.67	673.87	676.7	670.67	992.77K	-0.22%
2015-11-17	672.17	666.9	672.4	666.81	753.63K	1.97%
2015-11-16	659.2	659.4	665.27	656.97	634.99K	-1.69%
2015-11-13	670.52	667.58	670.76	664.67	763.41K	-0.37%
2015-11-12	672.99	670.6	674.83	670.6	618.86K	0.87%
2015-11-11	667.21	657.66	667.45	657.66	634.89K	1.60%
2015-11-10	656.7	667.14	667.25	650.56	680.03K	-2.25%
2015-11-09	671.84	694.06	694.06	670.66	715.40K	-3.22%
2015-11-06	694.21	697.56	698.39	692.23	771.77K	-0.03%
2015-11-05	694.43	688.27	694.43	687.9	765.54K	1.20%
2015-11-04	686.18	683.98	686.18	680.54	783.69K	0.59%
2015-11-03	682.13	684.28	685.31	678.45	728.40K	0.31%
2015-11-02	680.01	683.54	684.94	679.85	668.40K	-0.53%
2015-10-30	683.63	691.26	692.42	681.72	757.47K	-1.01%
2015-10-29	690.63	696.27	696.47	689.72	818.16K	-0.42%
2015-10-28	693.53	689.9	693.95	686.96	711.51K	0.76%
2015-10-27	688.32	691.8	693	687.68	653.26K	-0.35%
2015-10-26	690.73	687.01	690.85	685.88	722.33K	1.28%
2015-10-23	681.97	682.75	683.49	680.61	1.04M	0.84%
2015-10-22	676.3	686.01	686.02	675.69	934.83K	-1.49%
2015-10-21	686.5	692.77	693.06	686.5	949.55K	-0.68%
2015-10-20	691.21	685.75	691.21	684.61	779.90K	1.01%
2015-10-19	684.29	685.2	685.34	682.48	920.64K	0.38%
2015-10-16	681.73	681.01	683.37	680.73	764.46K	0.84%
2015-10-15	676.05	669.54	676.06	669.35	744.04K	1.07%
2015-10-14	668.92	673.16	673.43	668.03	690.44K	-0.58%
2015-10-13	672.82	674.39	676.74	669.52	735.53K	-0.02%
2015-10-12	672.96	677.45	677.58	672.57	508.02K	-0.30%
2015-10-08	674.97	684.47	685.29	670.3	686.11K	-0.71%
2015-10-07	679.83	690.29	690.35	678.88	791.09K	-1.34%
2015-10-06	689.06	697.17	697.17	688.53	843.01K	-0.31%
2015-10-05	691.19	693.54	694.49	691.19	654.21K	0.69%
2015-10-02	686.42	688.04	688.83	685.11	694.06K	0.24%
2015-10-01	684.79	685.89	686.68	684.12	832.24K	0.93%
2015-09-30	678.48	673.43	678.5	668.58	814.90K	-0.62%
2015-09-25	682.7	685.47	685.8	676.84	636.05K	-0.17%
2015-09-24	683.88	686.1	687.23	682.62	869.03K	0.53%
2015-09-23	680.28	688.52	692.07	680.28	1.03M	-1.93%
2015-09-22	693.67	691.46	694.09	689.05	930.97K	0.69%
2015-09-21	688.9	685.35	689.22	683.42	717.57K	-0.19%
2015-09-18	690.18	678.25	690.2	677.93	728.11K	2.85%
2015-09-17	671.05	681.66	681.66	670.62	739.99K	-0.80%
2015-09-16	676.48	673.32	676.63	671.79	968.86K	1.46%
2015-09-15	666.75	664.56	667.18	661.88	888.77K	0.58%
2015-09-14	662.88	674.45	674.95	659.19	444.21K	-1.04%
2015-09-11	669.87	669.98	672.12	665.17	557.38K	0.24%
2015-09-10	668.29	655.13	668.48	653.26	498.65K	1.15%
2015-09-09	660.67	651.52	660.67	651.39	450.74K	3.52%
2015-09-08	638.22	652.08	655.15	632.2	479.05K	-1.63%
2015-09-07	648.8	650.87	658.9	641.21	393.77K	-0.25%
2015-09-04	650.45	682.3	683.56	647.78	607.44K	-4.10%
2015-09-03	678.25	687.6	688.56	677.34	553.11K	0.03%
2015-09-02	678.02	659.6	678.16	657.67	486.68K	0.75%
2015-09-01	672.94	686.47	691.67	672.94	456.69K	-2.06%
2015-08-31	687.11	689.9	689.9	682.14	389.84K	-0.12%
2015-08-28	687.96	685.44	689.04	685.4	433.70K	2.12%
2015-08-27	673.71	677.89	683.46	670.24	471.36K	0.94%
2015-08-26	667.44	646.47	667.44	645.5	546.18K	3.41%
2015-08-25	645.43	625.61	646.79	612.35	518.70K	5.23%
2015-08-24	613.33	624.09	640.67	610.12	514.96K	-2.19%
2015-08-21	627.05	625.56	637.87	615.1	615.38K	-4.52%
2015-08-20	656.71	664.84	678.89	656.71	439.89K	-2.06%
2015-08-19	670.55	692.31	693.48	652.12	572.09K	-4.18%
2015-08-18	699.8	725.68	726.46	698.24	596.75K	-3.08%
2015-08-17	722.01	733.97	734.9	722.01	446.18K	-1.28%
2015-08-13	731.36	716.61	731.95	711.54	496.88K	1.97%
2015-08-12	717.2	730.24	731.72	692.54	583.15K	-2.06%
2015-08-11	732.26	752.72	753.13	732.26	622.19K	-1.89%
2015-08-10	746.34	754.6	754.6	742.76	432.20K	-0.69%
2015-08-07	751.49	743.82	751.74	741.72	443.83K	0.50%
2015-08-06	747.74	747.19	750.75	745.16	448.62K	0.87%
2015-08-05	741.26	733	741.54	732.3	418.28K	1.54%
2015-08-04	730.03	712.78	730.06	711.59	422.64K	2.20%
2015-08-03	714.34	728.03	732.24	714.34	422.13K	-1.48%
2015-07-31	725.06	713.87	725.06	703.56	512.09K	1.71%
2015-07-30	712.86	736.97	739.66	711.11	568.76K	-2.41%
2015-07-29	730.47	751.92	755.23	730.47	734.57K	-1.98%
2015-07-28	745.24	738.87	747.07	722.83	609.63K	-0.77%
2015-07-27	751.04	773.37	773.37	751.04	600.69K	-3.25%
2015-07-24	776.26	778.54	779.1	773.64	645.18K	-0.09%
2015-07-23	776.99	781.21	782.3	773.6	882.45K	0.05%
2015-07-22	776.57	780.39	784.58	776.28	700.61K	-0.69%
2015-07-21	781.99	787.52	788.13	774.68	761.52K	-0.08%
2015-07-20	782.64	778.19	782.64	776.41	667.85K	1.22%
2015-07-17	773.23	780.27	780.27	768.73	774.05K	-0.15%
2015-07-16	774.4	764.16	774.4	760.22	693.89K	1.68%
2015-07-15	761.59	761.73	762.8	757.71	679.88K	0.59%
2015-07-14	757.12	757.72	758.19	750.91	593.43K	1.02%
2015-07-13	749.46	732.78	749.53	731.91	552.73K	2.56%
2015-07-10	730.72	734.16	739.1	725.4	549.06K	0.65%
2015-07-09	726.01	715.76	726.43	695.94	654.83K	-0.03%
2015-07-08	726.22	735.46	738.23	714.86	648.95K	-0.47%
2015-07-07	729.64	765.12	765.39	722.21	761.13K	-2.97%
2015-07-06	752.01	758	769.33	752.01	640.84K	-2.24%
2015-07-03	769.26	772.67	772.72	762.23	671.94K	0.08%
2015-07-02	768.67	766.58	769.76	764.97	716.91K	1.05%
2015-07-01	760.67	747.48	760.76	747.48	561.49K	2.48%
2015-06-30	742.27	730.29	742.34	714.51	463.29K	1.26%
2015-06-29	733.04	733.07	746.62	731.84	477.32K	-2.33%
2015-06-26	750.5	756.46	757.98	750.48	605.50K	-0.42%
2015-06-25	753.66	747.71	753.99	746.23	540.15K	0.94%
2015-06-24	746.62	743.17	747.08	740.65	507.12K	0.92%
2015-06-23	739.82	740.57	740.87	735.95	547.80K	0.71%
2015-06-22	734.61	735.12	736.42	731.46	527.63K	0.64%
2015-06-19	729.92	730.92	731.06	723.07	540.72K	0.65%
2015-06-18	725.2	724.43	726.84	722.6	547.64K	0.92%
2015-06-17	718.61	710.54	718.63	705.62	476.37K	1.75%
2015-06-16	706.28	706.84	708.73	690.8	519.26K	0.06%
2015-06-15	705.85	709.71	714.92	704.95	413.21K	-0.92%
2015-06-12	712.4	720.09	722.4	708.23	480.03K	-0.64%
2015-06-11	717	724.38	724.57	716.45	505.74K	-0.17%
2015-06-10	718.23	726.63	727.34	713.07	563.29K	-0.59%
2015-06-09	722.51	718.32	722.52	718.1	506.65K	0.85%
2015-06-08	716.43	711.36	716.61	708.36	496.43K	1.30%
2015-06-05	707.27	701.28	708.23	700.91	557.63K	0.38%
2015-06-04	704.56	702.13	704.57	700.61	580.14K	1.09%
2015-06-03	696.97	703.5	710.97	693.27	693.09K	-1.11%
2015-06-02	704.77	718	718.58	704.77	611.09K	-1.53%
2015-06-01	715.73	714.09	715.91	700.9	578.47K	0.61%
2015-05-29	711.39	710.62	717.2	710.5	549.34K	0.34%
2015-05-28	709.01	706.47	711.21	704.62	484.57K	1.40%
2015-05-27	699.19	705.7	705.7	696.08	475.87K	-1.34%
2015-05-26	708.66	715.91	715.91	705	457.37K	-0.68%
2015-05-22	713.54	718.99	719.02	711.58	546.90K	-0.29%
2015-05-21	715.64	718.98	719.27	708.55	522.48K	0.24%
2015-05-20	713.95	709.71	714.09	709.68	601.74K	1.01%
2015-05-19	706.79	707.26	707.35	704.62	530.78K	0.50%
2015-05-18	703.25	707.73	707.73	700.18	599.82K	-0.30%
2015-05-15	705.4	705.15	708.08	702.79	517.46K	0.88%
2015-05-14	699.27	695.11	699.34	693.43	529.66K	1.02%
2015-05-13	692.23	687.75	693.3	681.3	522.08K	0.80%
2015-05-12	686.74	694.8	697.99	685.89	546.37K	-0.80%
2015-05-11	692.29	687.81	692.32	685.61	433.53K	1.55%
2015-05-08	681.69	675.83	684.38	674.64	439.12K	1.28%
2015-05-07	673.08	667.01	673.12	654.01	473.77K	1.07%
2015-05-06	665.94	672.95	674.22	661.82	486.12K	-1.76%
2015-05-04	677.9	690.77	690.84	676.42	440.51K	-1.61%
2015-04-30	689.01	696.31	696.31	685.15	584.95K	-0.96%
2015-04-29	695.69	699.51	699.66	689.09	558.80K	-0.16%
2015-04-28	696.79	701.36	701.57	694.3	600.31K	-0.37%
2015-04-27	699.39	693.79	699.55	692.84	516.10K	1.25%
2015-04-24	690.74	695.12	697.16	681.04	610.91K	-0.25%
2015-04-23	692.48	707.82	708.06	685.99	705.40K	-1.54%
2015-04-22	703.34	718.89	720.56	675.95	1.09M	-1.56%
2015-04-21	714.52	712.89	714.74	709.88	747.05K	1.07%
2015-04-20	706.96	700.8	707.52	700.48	667.42K	0.01%
2015-04-17	706.9	703.45	708.23	700.18	685.55K	1.23%
2015-04-16	698.31	699.32	699.32	692.27	698.72K	0.56%
2015-04-15	694.44	689.66	694.96	688.69	619.76K	1.38%
2015-04-14	684.97	691.82	694.9	680.53	829.00K	-0.64%
2015-04-13	689.39	688.17	689.54	682.72	709.28K	1.08%
2015-04-10	682.02	684.24	685.66	682.02	602.41K	0.75%
2015-04-09	676.96	671.6	677.99	670.83	595.12K	1.34%
2015-04-08	668.03	669.37	669.37	662.57	560.68K	0.18%
2015-04-07	666.83	667.62	667.94	664.64	550.04K	0.71%
2015-04-06	662.15	660.85	662.59	658.99	523.55K	0.62%
2015-04-03	658.04	653.46	658.05	652.59	528.69K	1.15%
2015-04-02	650.57	653.41	654.85	649.23	629.85K	0.05%
2015-04-01	650.23	650.27	651.4	645.63	513.25K	-0.04%
2015-03-31	650.49	650.75	650.75	647.38	524.55K	0.58%
2015-03-30	646.74	643.4	646.78	641.47	467.26K	1.03%
2015-03-27	640.12	645.93	646.43	637.71	592.41K	-0.38%
2015-03-26	642.53	647.17	649.62	640.56	551.81K	-1.31%
2015-03-25	651.05	644.69	651.06	644.69	534.69K	1.43%
2015-03-24	641.87	640.5	642.43	638.46	525.79K	0.25%
2015-03-23	640.29	643.55	644.01	640.29	530.15K	0.03%
2015-03-20	640.08	633.69	640.09	632.57	578.70K	1.31%
2015-03-19	631.81	633.56	633.64	620.52	559.03K	0.45%
2015-03-18	628.99	638.41	639.7	628.94	556.58K	-1.11%
2015-03-17	636.05	638.92	639	634.55	524.05K	0.10%
2015-03-16	635.4	636.47	636.69	633.86	556.63K	0.18%
2015-03-13	634.25	631.74	634.97	631.5	530.72K	0.97%
2015-03-12	628.15	622.55	628.29	621.47	490.44K	1.38%
2015-03-11	619.61	617.52	623.24	616.43	470.06K	-0.38%
2015-03-10	621.99	632.54	633.52	617.89	571.07K	-1.16%
2015-03-09	629.26	636.83	636.83	628.83	503.30K	-1.03%
2015-03-06	635.84	634.52	635.87	632.5	551.63K	0.70%
2015-03-05	631.43	633.07	633.58	629.41	485.60K	0.17%
2015-03-04	630.35	627.27	631.32	627.09	528.48K	0.75%
2015-03-03	625.64	625.53	626.24	624.29	502.38K	0.62%
2015-03-02	621.81	627.61	628.03	621.75	507.11K	-0.44%
2015-02-27	624.56	620.65	625.2	620.06	503.34K	1.21%
2015-02-26	617.08	618.06	618.37	615.02	487.15K	0.08%
2015-02-25	616.57	625.12	625.26	616.57	479.93K	-0.76%
2015-02-24	621.31	616.66	621.73	616.27	472.89K	0.94%
2015-02-23	615.52	613.37	616.35	611.98	426.30K	1.05%
2015-02-17	609.1	611.92	611.92	606.46	440.24K	-0.17%
2015-02-16	610.16	610.59	613.72	609.29	451.94K	0.34%
2015-02-13	608.07	604.76	608.45	603.94	507.03K	0.97%
2015-02-12	602.24	604.69	604.69	600.02	516.79K	0.14%
2015-02-11	601.41	595.97	602.25	595.97	499.70K	1.43%
2015-02-10	592.95	593.91	595.14	585.35	553.76K	-0.13%
2015-02-09	593.75	605.88	605.88	592.69	519.77K	-1.72%
2015-02-06	604.13	605.86	606.13	603.93	515.66K	0.55%
2015-02-05	600.81	600.87	600.88	598.14	554.18K	0.43%
2015-02-04	598.23	596.53	598.53	595.9	505.36K	0.83%
2015-02-03	593.31	592.35	593.56	587.34	501.51K	0.52%
2015-02-02	590.27	591.75	591.75	586.87	422.47K	-0.22%
2015-01-30	591.58	596.94	597.28	588.97	452.07K	-0.26%
2015-01-29	593.12	594.74	595.42	592.66	467.50K	-0.21%
2015-01-28	594.39	587.77	594.4	587	470.18K	1.11%
2015-01-27	587.84	593.19	593.23	587.7	530.98K	-0.42%
2015-01-26	590.34	591.2	591.82	589	534.75K	0.17%
2015-01-23	589.31	582.77	589.31	580.78	506.74K	1.88%
2015-01-22	578.42	587.17	587.42	572.68	647.45K	-1.01%
2015-01-21	584.34	584.34	586.04	583.64	538.20K	0.36%
2015-01-20	582.27	580.14	582.28	576.2	486.16K	0.75%
2015-01-19	577.94	583.59	583.59	577.94	441.09K	0.09%
2015-01-16	577.41	582.31	582.49	575.7	429.67K	-0.68%
2015-01-15	581.39	575.25	581.39	575.06	447.94K	1.26%
2015-01-14	574.17	573.3	574.7	571.66	433.17K	0.56%
2015-01-13	571	576.05	577.85	570.3	553.18K	-0.65%
2015-01-12	574.76	574.43	575.57	572.27	453.31K	0.31%
2015-01-09	572.99	570.79	573.36	569.62	438.64K	1.16%
2015-01-08	566.43	565.19	567.21	563.63	468.82K	0.91%
2015-01-07	561.32	559.91	561.95	557.56	494.45K	0.43%
2015-01-06	558.9	557.31	562.1	556.39	487.56K	-0.42%
2015-01-05	561.25	556.45	561.25	554.07	427.45K	1.36%
2015-01-02	553.73	546.01	553.78	546.01	364.06K	1.98%
2014-12-30	542.97	540.58	543.08	540.28	388.71K	0.70%
2014-12-29	539.22	537.13	540.03	536.99	384.93K	0.76%
2014-12-26	535.17	538.77	539.24	535.17	506.93K	-0.32%
2014-12-24	536.89	536.35	538.02	535.78	463.60K	0.42%
2014-12-23	534.65	538.95	539.13	534.55	417.42K	-0.40%
2014-12-22	536.78	537.89	538.78	535.12	429.66K	0.24%
2014-12-19	535.51	532.05	535.99	530.96	390.48K	1.51%
2014-12-18	527.52	536.4	536.63	520.93	515.79K	-1.04%
2014-12-17	533.06	536.83	537.17	532.68	456.09K	-0.20%
2014-12-16	534.15	538.1	539.39	533.24	460.17K	-0.73%
2014-12-15	538.09	530.58	538.92	530.1	424.15K	0.83%
2014-12-12	533.67	539.69	540.13	530.83	596.59K	-0.66%
2014-12-11	537.21	540.3	542.6	536.32	477.01K	-0.88%
2014-12-10	541.96	547.79	548.21	540.42	452.66K	-0.84%
2014-12-09	546.57	551.73	552.38	546.57	513.20K	-0.88%
2014-12-08	551.4	553.11	553.11	551.19	432.78K	0.10%
2014-12-05	550.85	549.92	550.92	549.27	480.23K	0.49%
2014-12-04	548.16	548.18	549.46	547.2	394.09K	0.58%
2014-12-03	545.02	543.24	546	542.64	428.02K	0.64%
2014-12-02	541.53	538.99	541.55	537.53	359.76K	0.39%
2014-12-01	539.45	545.08	545.23	539.13	368.38K	-1.03%
2014-11-28	545.08	547.29	548.01	544.51	354.88K	-0.16%
2014-11-27	545.97	548.46	549.32	545.46	338.40K	-0.25%
2014-11-26	547.34	547.85	548.1	546.58	367.26K	0.18%
2014-11-25	546.34	543.47	546.98	543.36	397.53K	0.81%
2014-11-24	541.93	547.5	547.73	539.82	354.73K	-0.38%
2014-11-21	543.98	542.32	543.98	540.95	390.54K	0.75%
2014-11-20	539.93	541.99	542.81	539.14	375.32K	-0.17%
2014-11-19	540.84	539.65	541.19	538.62	365.16K	0.87%
2014-11-18	536.2	532.42	536.22	532.42	344.74K	0.95%
2014-11-17	531.18	543.28	543.35	531.16	343.51K	-1.98%
2014-11-14	541.93	549	549	541.87	381.12K	-1.05%
2014-11-13	547.7	547.95	548.55	547.07	362.08K	0.23%
2014-11-12	546.46	547.98	547.98	546.16	393.83K	0.24%
2014-11-11	545.13	541.62	545.14	541.23	368.61K	1.10%
2014-11-10	539.22	542.52	543.16	538.77	360.08K	-0.13%
2014-11-07	539.9	532.87	539.91	532.24	341.54K	1.52%
2014-11-06	531.81	541.57	542.7	530.42	347.41K	-1.57%
2014-11-05	540.27	541.72	545.3	540.09	357.47K	-0.35%
2014-11-04	542.16	554.63	556.02	540.36	410.44K	-1.87%
2014-11-03	552.47	559.71	559.9	552.34	369.06K	-1.12%
2014-10-31	558.7	559.85	559.85	557	340.92K	0.15%
2014-10-30	557.86	561.97	562.36	553.64	394.62K	-0.57%
2014-10-29	561.03	566.03	566.18	560.93	392.33K	-0.22%
2014-10-28	562.29	561.91	562.71	560.69	363.05K	0.42%
2014-10-27	559.92	562.93	563.26	558.29	356.43K	-0.13%
2014-10-24	560.66	568.33	568.33	560.49	386.96K	-0.65%
2014-10-23	564.31	565.69	568.63	561.3	375.66K	-0.04%
2014-10-22	564.52	563.81	564.76	561.06	384.79K	1.25%
2014-10-21	557.54	558.64	559.27	555.16	417.47K	0.28%
2014-10-20	556.01	553.63	556.66	551.56	373.86K	1.52%
2014-10-17	547.7	549.7	553.57	543.64	395.42K	0.41%
2014-10-16	545.49	542.08	546.95	534.54	382.11K	0.00%
2014-10-15	545.51	546.95	549.6	542.49	395.04K	0.27%
2014-10-14	544.05	531.94	544.53	531.94	372.98K	1.82%
2014-10-13	534.31	551.47	551.47	531.46	432.18K	-3.89%
2014-10-10	555.95	565.07	565.26	553.87	357.24K	-1.90%
2014-10-08	566.74	560.4	567.19	560.4	305.56K	0.70%
2014-10-07	562.82	567.7	568.33	561.33	334.81K	-0.61%
2014-10-06	566.27	573.82	573.93	566.27	357.66K	-0.63%
2014-10-02	569.84	564.02	570.01	562.1	332.27K	0.50%
2014-10-01	566.99	575.02	575.35	564.32	388.44K	-1.09%
2014-09-30	573.22	571.63	573.54	567.3	387.20K	0.69%
2014-09-29	569.27	580.3	580.43	566.61	409.35K	-1.45%
2014-09-26	577.66	573.91	577.76	573.11	397.80K	0.03%
2014-09-25	577.48	583.58	583.66	577.44	433.52K	-0.51%
2014-09-24	580.42	576.61	580.51	574.99	369.95K	0.84%
2014-09-23	575.56	577.67	578.75	571.61	370.41K	-0.31%
2014-09-22	577.35	583.44	583.45	577.35	385.30K	-0.69%
2014-09-19	581.38	580.1	581.41	578.67	373.85K	0.76%
2014-09-18	576.97	577.65	578.4	576.97	391.55K	0.35%
2014-09-17	574.98	574.99	575.56	573.1	356.77K	0.46%
2014-09-16	572.36	567.06	572.38	567.06	322.76K	1.16%
2014-09-15	565.77	571.64	571.64	565.76	335.43K	-0.86%
2014-09-12	570.65	575.46	575.82	567.71	331.32K	-0.53%
2014-09-11	573.7	574.89	575.65	573.64	339.92K	0.23%
2014-09-08	572.37	569.99	572.61	568.5	350.10K	0.00%
2014-09-05	572.37	569.99	572.61	568.5	350.10K	0.61%
2014-09-04	568.9	573.5	573.81	568.33	381.37K	-0.44%
2014-09-03	571.4	570.13	572.41	569.59	397.98K	0.47%
2014-09-02	568.74	567.48	568.9	565.64	341.58K	0.32%
2014-09-01	566.95	572.8	572.85	566.94	395.69K	-0.57%
2014-08-29	570.2	570.52	571.44	568.46	403.41K	-0.01%
2014-08-28	570.24	569.53	570.45	569.13	342.14K	0.53%
2014-08-27	567.23	570.33	570.74	565.27	358.40K	-0.18%
2014-08-26	568.24	567.5	568.34	565.93	349.86K	0.68%
2014-08-25	564.4	568.54	569.64	563.05	368.84K	-0.34%
2014-08-22	566.35	565.04	566.69	565	368.80K	0.68%
2014-08-21	562.52	564.6	565.01	562.52	330.05K	0.10%
2014-08-20	561.96	564.75	565.56	561.96	327.84K	-0.12%
2014-08-19	562.66	564.16	564.3	559.03	319.08K	0.28%
2014-08-18	561.1	561.35	561.57	559.46	299.40K	0.52%
2014-08-14	558.18	554.12	558.27	553.96	299.43K	1.17%
2014-08-13	551.73	547.64	551.74	547.64	304.69K	1.09%
2014-08-12	545.76	548.54	548.93	544.54	317.47K	-0.10%
2014-08-11	546.3	548.48	549.74	546.3	302.81K	0.38%
2014-08-08	544.24	547.97	548.6	540.38	311.66K	-0.52%
2014-08-07	547.11	550.42	551.96	546.45	335.81K	-0.24%
2014-08-06	548.43	548.42	549.77	547	335.19K	0.12%
2014-08-05	547.75	552.21	552.44	546.57	374.82K	-0.34%
2014-08-04	549.61	543.8	549.61	543.45	320.87K	1.57%
2014-08-01	541.09	530.2	541.36	529.88	270.22K	0.89%
2014-07-31	536.32	541.99	542.08	528.15	339.90K	-1.01%
2014-07-30	541.81	543.63	544.02	537.27	312.52K	0.00%
2014-07-29	541.82	553.75	554.17	540.22	333.91K	-2.02%
2014-07-28	552.98	564.26	564.3	551.93	329.15K	-1.74%
2014-07-25	562.78	560.79	562.94	560.65	314.01K	0.56%
2014-07-24	559.67	565.25	565.3	559.64	376.07K	-0.62%
2014-07-23	563.14	567.35	567.49	563.13	329.99K	-0.32%
2014-07-22	564.93	563.24	564.96	562.62	332.08K	0.57%
2014-07-21	561.75	563.76	563.99	561.42	319.00K	0.27%
2014-07-18	560.26	556.55	560.84	556.13	318.32K	0.24%
2014-07-17	558.94	557.62	559.16	557.57	329.96K	0.66%
2014-07-16	555.27	560.68	560.74	550.58	339.89K	-0.69%
2014-07-15	559.15	564.68	565.02	559.15	384.66K	-0.42%
2014-07-14	561.5	559.43	561.55	559.43	328.16K	0.88%
2014-07-11	556.58	559.36	559.84	556.57	318.69K	-0.49%
2014-07-10	559.32	558.52	559.66	557.65	288.19K	0.63%
2014-07-09	555.84	554.02	556.44	552.98	309.65K	0.17%
2014-07-08	554.9	553.47	555.26	552.34	321.59K	0.32%
2014-07-07	553.15	554.56	554.59	550.97	305.10K	0.05%
2014-07-04	552.9	553.65	553.75	551.29	348.30K	0.40%
2014-07-03	550.68	549.21	551.01	548.93	280.04K	0.30%
2014-07-02	549.03	547.98	549.18	547.15	269.15K	0.76%
2014-07-01	544.9	538.44	544.91	537.75	244.17K	1.46%
2014-06-30	537.06	533.77	537.07	533.63	217.63K	1.06%
2014-06-27	531.43	531.36	532.27	529.75	223.48K	0.26%
2014-06-26	530.04	529.64	531.57	529.64	226.10K	0.53%
2014-06-25	527.26	529.8	530.98	527.23	237.21K	-0.42%
2014-06-24	529.49	531.14	531.56	524.71	276.11K	-0.09%
2014-06-23	529.96	537.9	538.44	529.96	263.80K	-1.25%
2014-06-20	536.69	537.79	538.4	535.51	247.60K	-0.02%
2014-06-19	536.79	539.14	539.92	535.47	283.51K	-0.05%
2014-06-18	537.05	539.4	539.68	537.03	289.64K	-0.16%
2014-06-17	537.9	537.32	539.12	537.13	300.97K	0.35%
2014-06-16	536.02	537.66	537.71	535.43	247.38K	-0.06%
2014-06-13	536.34	536.59	536.74	533.98	267.53K	0.04%
2014-06-12	536.14	534.39	536.64	533.85	244.38K	0.53%
2014-06-11	533.3	533.99	534.32	532.26	235.53K	0.12%
2014-06-10	532.64	525.27	532.65	525.27	238.61K	1.64%
2014-06-09	524.03	525.16	526.67	520.89	231.80K	0.17%
2014-06-05	523.12	531.45	531.96	522.06	260.96K	-1.54%
2014-06-03	531.28	535.19	535.43	526.65	271.35K	-0.72%
2014-06-02	535.15	546.81	546.82	535.07	303.75K	-2.08%
2014-05-30	546.53	551.07	551.07	546.31	339.72K	-0.56%
2014-05-29	549.61	551.06	551.17	548.91	307.09K	-0.06%
2014-05-28	549.96	550.36	550.37	548.54	375.91K	0.36%
2014-05-27	547.97	550.66	550.78	543.15	349.13K	-0.16%
2014-05-26	548.83	552.35	552.6	548.83	307.96K	-0.16%
2014-05-23	549.7	549.1	550.07	548.63	279.28K	0.54%
2014-05-22	546.75	548.58	549.15	546.24	314.63K	0.21%
2014-05-21	545.59	542.88	547.05	542.72	282.14K	0.48%
2014-05-20	542.96	548.09	548.73	538.65	406.84K	-0.70%
2014-05-19	546.81	559.57	559.62	546.24	387.92K	-1.93%
2014-05-16	557.59	561.5	561.54	556.62	393.24K	-0.74%
2014-05-15	561.75	561.69	562.77	560.62	433.22K	0.26%
2014-05-14	560.3	559.15	560.35	557.85	366.36K	0.56%
2014-05-13	557.16	554.45	557.44	554.41	334.97K	1.04%
2014-05-12	551.4	551.85	551.99	550.52	345.01K	0.22%
2014-05-09	550.19	548.94	550.39	547.3	291.44K	0.60%
2014-05-08	546.89	552	552.28	543.81	324.84K	-0.63%
2014-05-07	550.35	559.09	559.15	550.34	289.23K	-1.49%
2014-05-02	558.66	561.68	562.06	558.08	291.65K	-0.12%
2014-04-30	559.34	560.04	561.73	559.08	309.99K	0.43%
2014-04-29	556.97	559.87	560.55	555.81	337.01K	0.00%
2014-04-28	556.96	555.68	558.56	555.68	282.64K	0.09%
2014-04-25	556.48	561.94	562.3	555.5	314.13K	-0.83%
2014-04-24	561.12	567.73	567.93	555.07	401.55K	-0.77%
2014-04-23	565.47	573.68	573.88	565.47	370.97K	-0.97%
2014-04-22	570.98	570.76	571.16	569.38	335.43K	0.30%
2014-04-21	569.28	573.05	573.06	569.28	339.21K	-0.34%
2014-04-18	571.23	568	571.61	567.77	350.59K	0.97%
2014-04-17	565.75	568.8	569.03	565.75	386.34K	-0.04%
2014-04-16	565.96	564.45	566.25	562.81	385.31K	0.68%
2014-04-15	562.11	565.13	565.18	562.01	361.93K	0.01%
2014-04-14	562.04	557.35	562.05	557.32	281.99K	1.11%
2014-04-11	555.87	548.5	555.88	548.44	302.35K	0.14%
2014-04-10	555.1	556.24	556.45	554.5	385.75K	0.52%
2014-04-09	552.22	556.73	556.75	552.17	415.12K	-0.33%
2014-04-08	554.07	553.47	555.02	549.89	372.97K	-0.03%
2014-04-07	554.23	557.58	559.1	553.67	384.35K	-1.11%
2014-04-04	560.44	559.14	560.52	558.05	382.41K	0.62%
2014-04-03	557.01	560.2	560.85	556.69	428.92K	-0.11%
2014-04-02	557.65	552.24	557.78	552.24	429.49K	1.56%
2014-04-01	549.08	544.51	549.08	544.06	330.25K	1.38%
2014-03-31	541.58	546.57	547.03	538.78	287.62K	-0.46%
2014-03-28	544.1	542.35	544.45	542.34	301.07K	0.49%
2014-03-27	541.46	544.32	544.62	540.01	315.85K	-0.49%
2014-03-26	544.13	541.65	544.13	540.94	376.34K	0.94%
2014-03-25	539.05	545.79	545.79	538.41	377.42K	-1.20%
2014-03-24	545.6	549.35	549.43	545.58	372.73K	-0.22%
2014-03-21	546.81	545.21	547.18	544.54	398.55K	0.93%
2014-03-20	541.79	541.4	542.29	539.15	369.12K	-0.08%
2014-03-19	542.25	544.55	545.17	539.88	364.06K	0.20%
2014-03-18	541.15	540.03	541.43	539.12	381.92K	0.99%
2014-03-17	535.82	545.36	546.31	535.54	373.69K	-1.55%
2014-03-14	544.27	542.87	546.51	542.42	406.01K	-0.59%
2014-03-13	547.51	542.2	547.52	539.8	446.41K	1.52%
2014-03-12	539.3	548.12	548.19	538.79	421.13K	-1.53%
2014-03-11	547.68	544.85	547.69	544.85	332.09K	1.01%
2014-03-10	542.19	545.63	545.74	541.85	314.73K	-0.29%
2014-03-07	543.76	542.54	544.08	542.54	330.79K	0.63%
2014-03-06	540.33	538.29	540.4	537.98	333.65K	0.66%
2014-03-05	536.77	535.74	536.99	534.59	309.50K	0.98%
2014-03-04	531.54	528.18	532.56	528	288.13K	0.32%
2014-03-03	529.86	529.23	530.62	526.27	310.00K	0.17%
2014-02-28	528.96	529.86	529.97	527.51	317.97K	0.11%
2014-02-27	528.37	530.5	531.15	528.02	342.02K	-0.16%
2014-02-26	529.23	529.59	529.79	528.01	350.39K	0.12%
2014-02-25	528.61	529.28	529.37	527.65	300.49K	0.43%
2014-02-24	526.34	530.38	530.98	526.34	300.68K	-0.41%
2014-02-21	528.51	528.48	528.8	527.15	281.06K	0.54%
2014-02-20	525.69	530.28	530.35	525.68	319.02K	-0.79%
2014-02-19	529.87	527.33	529.91	526.12	302.65K	0.85%
2014-02-18	525.42	523.79	525.63	523.17	317.03K	0.66%
2014-02-17	522	524.25	524.37	521.05	312.97K	-0.11%
2014-02-14	522.58	523.9	524.71	522.35	304.30K	0.15%
2014-02-13	521.82	521.79	522.47	520.26	335.85K	0.23%
2014-02-12	520.64	522.28	522.28	519.96	363.29K	0.34%
2014-02-11	518.9	520.12	520.51	517.68	334.36K	0.08%
2014-02-10	518.47	517.45	518.48	516.63	309.04K	0.78%
2014-02-07	514.45	513.84	514.87	512.72	317.54K	0.90%
2014-02-06	509.87	507.52	510.65	507.52	570.17K	0.84%
2014-02-05	505.62	511.12	511.89	505.62	448.62K	-0.38%
2014-02-04	507.56	506.64	507.97	505.12	451.90K	-1.18%
2014-02-03	513.62	513.03	515.45	511.19	421.81K	-0.31%
2014-01-29	515.2	512.13	515.25	512.13	389.47K	1.16%
2014-01-28	509.29	508.58	509.71	502.84	453.64K	0.35%
2014-01-27	507.51	509.12	511.38	507.48	517.00K	-2.46%
2014-01-24	520.31	522.25	524	516.19	356.08K	-0.46%
2014-01-23	522.72	524.91	526.82	522.72	447.49K	-0.07%
2014-01-22	523.07	522.61	523.48	521.29	428.56K	0.40%
2014-01-21	520.99	521.26	521.49	519.66	426.38K	0.19%
2014-01-20	519.99	519.38	520.55	516.92	357.63K	0.36%
2014-01-17	518.1	519	519.15	515.44	389.35K	0.05%
2014-01-16	517.83	518.5	518.93	517.38	404.47K	0.36%
2014-01-15	515.97	515.56	516.28	514.12	414.46K	0.72%
2014-01-14	512.27	511.48	514.75	511.41	410.68K	-0.13%
2014-01-13	512.92	511.59	513.76	511.59	375.91K	0.54%
2014-01-10	510.19	513.68	513.89	507.11	399.61K	-0.28%
2014-01-09	511.6	511	512.3	510.54	363.96K	0.36%
2014-01-08	509.78	507.55	510.6	506.41	368.75K	0.97%
2014-01-07	504.86	500.42	505.02	500.42	332.45K	0.85%
2014-01-06	500.62	500.86	501.29	498.73	288.71K	0.26%
2014-01-03	499.33	496.67	499.33	493.79	295.10K	0.61%
2014-01-02	496.28	502.41	502.87	496.06	264.27K	-0.74%
2013-12-31	499.99	498.41	500.05	497.54	234.61K	0.00%
2013-12-30	499.99	498.41	500.05	497.54	234.61K	0.65%
2013-12-27	496.77	490.02	496.8	489.53	262.32K	1.62%
2013-12-26	488.87	492.93	493.01	488.86	276.93K	-0.45%
2013-12-24	491.08	491.53	491.87	490.1	267.96K	0.30%
2013-12-23	489.63	490.32	490.96	489.4	254.50K	0.25%
2013-12-20	488.41	484.77	488.41	483.84	265.88K	0.88%
2013-12-19	484.17	489.83	490.22	483.32	275.57K	-0.30%
2013-12-18	485.65	486.83	489.26	483.81	291.93K	-0.10%
2013-12-17	486.15	490.89	491.6	486.15	282.71K	-0.42%
2013-12-16	488.19	495.75	496.16	488.19	276.80K	-1.25%
2013-12-13	494.36	495.98	496.18	491.07	269.03K	-0.26%
2013-12-12	495.64	492.31	496	492.29	283.53K	0.17%
2013-12-11	494.78	497.27	500.64	494.39	286.35K	-0.59%
2013-12-10	497.72	502.89	503.41	495.82	304.61K	-0.90%
2013-12-09	502.23	508.89	509.53	502.22	263.25K	-0.81%
2013-12-06	506.32	506.24	508.12	506.2	294.73K	0.00%
2013-12-05	506.32	507.32	508.3	504.7	247.18K	0.01%
2013-12-04	506.28	507.53	510.39	504.54	301.66K	-0.37%
2013-12-03	508.16	512.22	513.13	507.36	321.17K	-0.88%
2013-12-02	512.69	518.09	518.34	512.69	287.19K	-0.85%
2013-11-29	517.06	517.61	518.19	514.55	280.43K	0.30%
2013-11-28	515.52	514.41	515.75	513.82	299.59K	0.76%
2013-11-27	511.65	511.88	513.64	510.25	286.75K	0.22%
2013-11-26	510.54	509.04	510.57	507.15	259.41K	0.55%
2013-11-25	507.76	505.78	508.31	505.68	214.72K	0.73%
2013-11-22	504.06	503.89	504.86	502.89	265.97K	0.60%
2013-11-21	501.05	504.87	504.89	499.99	244.89K	-0.62%
2013-11-20	504.16	506.15	507.09	504.03	237.71K	-0.27%
2013-11-19	505.5	509.27	510.67	504.05	300.52K	-0.79%
2013-11-18	509.54	515.22	515.22	508.98	290.39K	-0.62%
2013-11-15	512.74	514.07	514.67	512	313.01K	0.19%
2013-11-14	511.75	509.35	511.89	506.85	275.82K	1.22%
2013-11-13	505.6	511.62	512.83	504.92	298.35K	-1.00%
2013-11-12	510.73	504.13	510.73	504.13	288.49K	1.55%
2013-11-11	502.94	517.37	517.92	502.44	364.34K	-2.48%
2013-11-08	515.74	517.02	521.06	515.61	311.36K	-0.94%
2013-11-07	520.65	527.91	527.91	520.21	344.48K	-1.02%
2013-11-06	525.99	528.75	529.89	525.89	319.36K	-0.52%
2013-11-05	528.73	535	535.22	528.24	326.61K	-0.92%
2013-11-04	533.64	536.21	536.46	533.63	310.69K	-0.21%
2013-11-01	534.74	533.9	534.87	533.41	366.45K	0.43%
2013-10-31	532.44	537.71	537.71	532.44	313.11K	-0.97%
2013-10-30	537.68	535.98	538.08	535	347.65K	0.71%
2013-10-29	533.91	535.9	536.19	533.47	328.17K	-0.20%
2013-10-28	534.98	536.38	536.77	533.96	331.98K	0.18%
2013-10-25	534.02	533.43	534.28	531.8	333.91K	0.56%
2013-10-24	531.03	526.21	531.04	524.36	323.13K	1.08%
2013-10-23	525.38	533.99	533.99	525.37	338.96K	-1.22%
2013-10-22	531.89	530.26	531.9	529.4	310.88K	0.48%
2013-10-21	529.34	527.97	529.39	526.71	286.35K	0.69%
2013-10-18	525.69	522.51	525.69	521.6	294.29K	0.80%
2013-10-17	521.52	530.09	530.15	519.93	347.54K	-0.79%
2013-10-16	525.68	534.9	535.49	524.55	411.64K	-1.40%
2013-10-15	533.12	534.28	535.32	532.5	363.01K	0.27%
2013-10-14	531.66	534.58	534.67	531.5	352.08K	-0.18%
2013-10-11	532.6	534.33	534.71	532.3	318.02K	0.67%
2013-10-10	529.04	528.5	531.45	528.5	304.39K	0.04%
2013-10-08	528.83	527.51	528.83	525.07	315.89K	0.07%
2013-10-07	528.44	533.79	534.56	528.43	300.74K	-0.67%
2013-10-04	532.01	531.68	532.94	527.88	287.15K	0.00%
2013-10-02	532.02	534.26	534.83	531.79	288.87K	0.31%
2013-10-01	530.35	534.09	536.01	524.86	352.73K	-0.85%
2013-09-30	534.89	538	538	534.49	297.05K	-0.49%
2013-09-27	537.5	535.21	537.7	535.04	293.66K	0.88%
2013-09-26	532.83	528.59	532.96	528.59	268.92K	1.05%
2013-09-25	527.27	528.95	529.56	525.51	284.32K	0.00%
2013-09-24	527.29	527.31	528.89	523.84	304.12K	0.04%
2013-09-23	527.07	528.91	529.98	526.77	258.52K	-0.01%
2013-09-17	527.11	527.54	528.17	525.76	221.75K	0.17%
2013-09-16	526.2	528.84	529.4	526.2	245.49K	-0.88%
2013-09-13	530.89	530.69	531.76	530.34	247.19K	0.25%
2013-09-12	529.58	530.87	532.24	527.66	290.18K	0.05%
2013-09-11	529.34	526.38	529.34	526.28	278.28K	1.18%
2013-09-10	523.15	523.85	524.23	520.53	317.32K	0.39%
2013-09-09	521.11	526.67	526.85	520.22	469.20K	-0.51%
2013-09-06	523.77	529.75	530.14	523.03	457.62K	-0.81%
2013-09-05	528.06	529.19	529.67	527.98	351.63K	0.36%
2013-09-04	526.16	526.95	527.24	525.23	348.33K	0.05%
2013-09-03	525.89	527.71	529.2	525.7	343.82K	0.14%
2013-09-02	525.18	518.62	525.19	518.62	315.98K	1.63%
2013-08-30	516.74	522.11	523.04	515.83	399.57K	-0.70%
2013-08-29	520.37	520.93	523.19	520.36	301.61K	0.57%
2013-08-28	517.44	514.59	519.8	511.65	387.62K	-1.33%
2013-08-27	524.39	533.5	533.94	523.92	384.92K	-1.75%
2013-08-26	533.73	532.43	533.91	532.37	332.48K	0.86%
2013-08-23	529.19	523.55	529.38	523.55	321.63K	2.23%
2013-08-22	517.64	524.87	525.06	514.64	461.32K	-2.43%
2013-08-21	530.54	540.21	540.71	523.93	503.87K	-1.31%
2013-08-20	537.57	550	551.46	537.56	516.32K	-2.35%
2013-08-19	550.49	550.75	551.22	549.35	396.15K	0.31%
2013-08-16	548.79	544.77	549.79	544.6	397.04K	-0.38%
2013-08-14	550.87	553.6	554.38	550.87	419.74K	0.00%
2013-08-13	550.85	552.06	552.52	548.51	459.78K	0.11%
2013-08-12	550.25	555.15	555.46	549.13	376.52K	-0.84%
2013-08-09	554.93	556.79	557.1	553.65	349.81K	-0.07%
2013-08-08	555.3	556.93	558.01	555.06	341.18K	0.10%
2013-08-07	554.73	556.94	559.14	554.73	352.90K	-0.47%
2013-08-06	557.36	558.38	558.95	554.98	347.13K	0.14%
2013-08-05	556.6	553.68	556.92	553.32	342.53K	0.88%
2013-08-02	551.76	553.24	554.65	549.67	336.34K	0.41%
2013-08-01	549.52	557.68	557.79	549.52	328.01K	-0.86%
2013-07-31	554.31	548.72	554.65	547.78	354.85K	1.44%
2013-07-30	546.43	542.86	546.43	542.64	366.01K	1.01%
2013-07-29	540.98	547.26	547.69	540.98	347.42K	-0.79%
2013-07-26	545.31	543.87	545.33	542.51	326.52K	0.62%
2013-07-25	541.94	544.75	545.49	541.94	369.44K	-0.31%
2013-07-24	543.6	543.44	544.09	541.56	358.25K	0.36%
2013-07-23	541.64	542.76	544.13	540.86	307.93K	0.09%
2013-07-22	541.14	543.66	544.83	541.14	326.04K	-0.13%
2013-07-19	541.87	545.43	546.08	540.32	316.48K	0.06%
2013-07-18	541.56	544.02	544.3	541.56	327.81K	-0.05%
2013-07-17	541.82	539.08	543.28	537.92	326.26K	0.76%
2013-07-16	537.72	533.77	537.72	533.36	339.85K	1.14%
2013-07-15	531.67	534.23	535.13	529.27	367.03K	-0.15%
2013-07-12	532.47	530.37	532.48	528.23	398.83K	0.99%
2013-07-11	527.25	520.04	527.26	520.04	368.64K	2.25%
2013-07-10	515.64	521.41	521.88	515.64	422.81K	-0.71%
2013-07-09	519.34	519.08	519.93	513.84	425.64K	0.68%
2013-07-08	515.85	526.48	528.5	515.85	330.97K	-1.82%
2013-07-05	525.4	528.04	529.75	522.77	422.88K	0.03%
2013-07-04	525.22	524.48	526.45	517.51	384.12K	0.75%
2013-07-03	521.31	528.01	530.94	521.05	383.11K	-1.06%
2013-07-02	526.92	531.99	532.38	525.28	345.25K	-0.17%
2013-07-01	527.81	522.51	528.68	522.4	323.10K	1.69%
2013-06-28	519.06	516.63	519.65	514.63	373.69K	1.33%
2013-06-27	512.25	501.06	512.25	501.01	404.48K	3.89%
2013-06-26	493.07	490.45	495.02	482.36	382.78K	2.52%
2013-06-25	480.96	505.28	508.76	478.68	539.03K	-5.44%
2013-06-24	508.65	523.5	523.59	508.65	379.86K	-2.35%
2013-06-21	520.89	513.58	520.89	507.3	418.34K	-0.89%
2013-06-20	525.59	524.88	531.96	521.02	445.11K	-1.10%
2013-06-19	531.41	536.51	537.19	531.3	396.65K	-0.53%
2013-06-18	534.26	526.93	534.27	519.81	394.42K	1.86%
2013-06-17	524.5	537.61	539.1	519.41	427.80K	-2.15%
2013-06-14	536.04	545.98	546.55	534.31	486.15K	-0.88%
2013-06-13	540.82	545.2	547.38	536	558.01K	-0.98%
2013-06-12	546.2	545.34	550.98	545.25	471.02K	-0.30%
2013-06-11	547.87	547.45	548.02	543.36	743.23K	0.16%
2013-06-10	547	538.49	547.8	537.94	546.09K	2.10%
2013-06-07	535.75	550.34	551.57	531.03	445.95K	-2.43%
2013-06-05	549.09	560.38	560.56	549.09	463.80K	-2.22%
2013-06-04	561.55	571.01	571.73	558.75	539.19K	-1.38%
2013-06-03	569.41	576.23	578.31	569.4	410.53K	-1.46%
2013-05-31	577.87	583.14	583.81	571.61	487.62K	-0.56%
2013-05-30	581.13	586.67	587.89	580.24	455.45K	-0.78%
2013-05-29	585.69	588.39	588.54	585.69	480.77K	-0.01%
2013-05-28	585.76	579.87	585.76	579.6	504.96K	1.42%
2013-05-27	577.56	575.98	577.78	575.36	409.44K	0.61%
2013-05-24	574.06	572.26	574.07	569.42	449.88K	0.83%
2013-05-23	569.34	574.58	576.45	569.33	503.90K	-0.86%
2013-05-22	574.25	575.08	575.22	573.39	450.32K	0.27%
2013-05-21	572.69	569.31	572.69	569.31	383.53K	0.95%
2013-05-20	567.32	567.82	567.93	565.69	377.81K	0.22%
2013-05-16	566.06	568.61	568.62	565.87	456.86K	0.07%
2013-05-15	565.65	563.18	565.8	563.01	432.75K	0.92%
2013-05-14	560.47	568.04	569.39	554.34	543.62K	-0.93%
2013-05-13	565.72	571.76	572.12	565.72	450.09K	-0.70%
2013-05-10	569.7	574.51	574.51	569.44	445.33K	-0.64%
2013-05-09	573.35	579	579.33	572.82	470.60K	-0.58%
2013-05-08	576.7	576.6	577.5	575.3	466.32K	0.53%
2013-05-07	573.68	569.69	573.76	568.73	475.87K	1.15%
2013-05-06	567.13	568.82	569.05	567.12	462.95K	0.32%
2013-05-03	565.33	563.87	565.33	559.49	479.89K	0.87%
2013-05-02	560.48	564.51	565.64	559.75	454.13K	-0.60%
2013-04-30	563.87	570.24	570.28	562.31	505.70K	-0.79%
2013-04-29	568.36	567.59	568.92	564.92	442.12K	0.53%
2013-04-26	565.35	562.69	565.64	562.06	489.82K	1.06%
2013-04-25	559.4	564.64	565.83	559	546.57K	-0.78%
2013-04-24	563.81	559.01	564.01	558.45	475.20K	1.70%
2013-04-23	554.37	550.23	554.38	549.99	451.23K	1.33%
2013-04-22	547.1	540.69	548.23	540.44	434.46K	1.04%
2013-04-19	541.46	549.78	551.06	540.16	448.18K	-1.75%
2013-04-18	551.1	556.61	558.93	551.1	416.51K	-1.33%
2013-04-17	558.54	562.5	563.39	556.65	467.39K	-0.07%
2013-04-16	558.95	548.45	558.95	548.33	437.51K	0.90%
2013-04-15	553.99	550.09	554.31	549.64	417.34K	1.24%
2013-04-12	547.19	547.65	551.02	546.72	448.86K	0.53%
2013-04-11	544.3	540.07	544.53	535.77	440.51K	1.77%
2013-04-10	534.84	530.92	534.84	527.75	395.90K	1.27%
2013-04-09	528.15	526.04	535.3	517.1	494.09K	-0.12%
2013-04-08	528.78	547.18	548.09	528.78	459.55K	-3.42%
2013-04-05	547.51	556.92	558.29	543.57	440.56K	-1.39%
2013-04-04	555.23	555.63	557.49	539.24	560.20K	-0.49%
2013-04-03	557.96	556.32	557.96	553.82	501.52K	0.93%
2013-04-02	552.83	555.77	557.51	549.08	503.32K	-0.21%
2013-04-01	553.97	557.28	557.28	553.45	401.83K	-0.19%
2013-03-29	555.02	555.8	555.87	553.97	404.85K	0.43%
2013-03-28	552.64	550.48	553.1	550.48	407.42K	0.71%
2013-03-27	548.72	552.6	552.63	545.61	443.32K	-0.21%
2013-03-26	549.9	550.68	551.84	548.5	384.64K	0.06%
2013-03-25	549.56	554.33	554.82	549.17	384.03K	-0.31%
2013-03-22	551.25	546.22	551.43	546.1	410.61K	1.23%
2013-03-21	544.56	549.66	551.08	544.56	463.02K	-0.31%
2013-03-20	546.26	551.67	552.49	543.53	487.97K	-0.68%
2013-03-19	550.01	545.06	550.01	545.06	493.31K	1.65%
2013-03-18	541.09	554.67	555.68	541.09	508.04K	-2.47%
2013-03-15	554.81	556.63	556.63	553.42	569.68K	0.22%
2013-03-14	553.58	551.67	553.74	547.4	596.48K	0.70%
2013-03-13	549.73	545.96	549.78	545.96	541.57K	1.08%
2013-03-12	543.88	542.96	546.02	542.96	562.44K	0.64%
2013-03-11	540.44	544.28	544.35	532.54	521.34K	-0.49%
2013-03-08	543.1	542.79	544.01	539.59	490.09K	0.33%
2013-03-07	541.3	545.4	545.42	538.29	509.64K	-0.56%
2013-03-06	544.36	547.57	547.61	542.7	486.27K	0.07%
2013-03-05	543.96	540.43	544.11	540.43	455.09K	1.22%
2013-03-04	537.38	538.52	539.85	537.36	372.09K	0.28%
2013-02-28	535.87	536.25	536.53	534.59	407.87K	0.47%
2013-02-27	533.36	531.98	533.43	530.86	463.93K	0.91%
2013-02-26	528.56	525.59	529.26	525.43	435.55K	0.24%
2013-02-25	527.27	531.3	531.4	527.26	455.47K	-0.21%
2013-02-22	528.36	525.85	529.81	525.77	513.98K	0.75%
2013-02-21	524.44	525.09	526.94	524.44	511.01K	-0.24%
2013-02-20	525.69	524.74	525.99	524.36	481.08K	0.61%
2013-02-19	522.49	519.41	522.5	519.41	480.40K	0.77%
2013-02-18	518.52	516.62	518.53	516.36	477.32K	0.77%
2013-02-15	514.58	513.49	515.02	513.18	438.34K	0.40%
2013-02-14	512.53	509.71	512.53	509.63	433.34K	0.89%
2013-02-13	507.99	505.97	508.31	505.89	435.23K	0.85%
2013-02-12	503.72	507.15	507.48	501.48	427.69K	-0.24%
2013-02-08	504.94	502.41	505.07	502.35	337.97K	0.63%
2013-02-07	501.78	503.87	504.79	500.96	426.03K	-0.16%
2013-02-06	502.56	501.07	503.31	500.78	423.87K	0.88%
2013-02-05	498.16	498.6	500.86	495.68	487.13K	-0.63%
2013-02-04	501.32	505.96	506.05	501.32	458.13K	-0.40%
2013-02-01	503.31	504.8	505	497.66	479.26K	-0.07%
2013-01-31	503.67	503.94	505.29	502.49	381.68K	0.17%
2013-01-30	502.8	507.29	507.49	502.79	468.22K	-0.50%
2013-01-29	505.35	505.86	506.56	504.81	566.85K	0.23%
2013-01-28	504.2	508.09	508.19	504.04	471.66K	-0.52%
2013-01-25	506.83	510.98	511.76	500.77	551.15K	-0.35%
2013-01-24	508.63	514.41	514.41	508.23	547.32K	-0.90%
2013-01-23	513.26	518.19	518.49	513.26	569.74K	-0.64%
2013-01-22	516.59	515.71	516.6	513.42	541.60K	0.38%
2013-01-21	514.66	514.83	514.97	513.12	514.71K	0.47%
2013-01-18	512.24	509.85	512.28	508.94	477.34K	1.16%
2013-01-17	506.35	510.4	510.67	504.92	525.18K	-0.26%
2013-01-16	507.68	509.59	512.05	506.97	483.41K	-0.07%
2013-01-15	508.02	514.82	515.2	508.02	496.29K	-1.06%
2013-01-14	513.44	516.93	517.11	513.42	443.51K	-0.38%
2013-01-11	515.42	516.91	517.37	512.77	441.08K	0.18%
2013-01-10	514.48	514.21	514.72	512.03	432.20K	0.50%
2013-01-09	511.94	510.48	513.18	510.48	501.72K	0.58%
2013-01-08	509.01	509.22	510.85	508.54	431.56K	0.06%
2013-01-07	508.72	507.79	509.03	505.95	416.03K	0.77%
2013-01-04	504.84	500.27	504.85	499.44	399.80K	1.16%
2013-01-03	499.07	504.64	504.76	498.98	388.43K	-0.51%
2013-01-02	501.61	501.75	501.86	499.2	342.53K	1.07%
2012-12-28	496.32	493.66	496.32	493.16	329.01K	0.86%
2012-12-27	492.08	484.3	492.1	484.3	355.61K	1.93%
2012-12-26	482.76	486.58	487.6	482.76	327.76K	-0.21%
2012-12-24	483.76	479.65	485.37	479.65	297.32K	1.19%
2012-12-21	478.06	480.41	481.4	475.71	333.42K	-0.24%
2012-12-20	479.21	485.29	486.41	479.21	342.52K	-0.82%
2012-12-18	483.19	487.09	487.68	480.57	325.27K	-0.47%
2012-12-17	485.48	493.14	493.22	485.48	315.00K	-1.25%
2012-12-14	491.65	489.68	493	489.68	337.43K	0.31%
2012-12-13	490.15	486.52	490.42	486.42	289.32K	0.99%
2012-12-12	485.33	485.15	485.48	482.58	329.81K	0.78%
2012-12-11	481.59	490.49	491.07	481.59	349.94K	-1.63%
2012-12-10	489.59	491.47	491.67	487.11	302.29K	0.08%
2012-12-07	489.22	490.11	493.45	481.15	365.74K	0.24%
2012-12-06	488.03	497.71	498.46	487.11	361.83K	-1.71%
2012-12-05	496.5	503.61	504.16	495.5	430.56K	-1.24%
2012-12-04	502.71	499.04	502.89	498.78	353.74K	0.75%
2012-12-03	498.97	500.92	502.03	498.65	350.22K	-0.08%
2012-11-30	499.37	498.99	499.5	498.05	368.98K	0.53%
2012-11-29	496.73	497.72	498.41	495.6	450.37K	0.46%
2012-11-28	494.48	494.7	494.88	491.84	439.01K	0.17%
2012-11-27	493.63	497.88	499.25	492.33	515.78K	-0.53%
2012-11-26	496.24	502.01	502.01	496.23	507.92K	-0.52%
2012-11-23	498.82	499.39	499.66	493.37	415.40K	0.36%
2012-11-22	497.03	496.44	498.66	495.81	474.46K	0.98%
2012-11-21	492.19	498.43	500.65	491.88	411.31K	-0.90%
2012-11-20	496.66	499.15	499.87	493.48	436.88K	0.71%
2012-11-19	493.14	486.12	493.17	486.12	397.81K	2.10%
2012-11-16	482.99	494.04	496.21	480.48	476.76K	-2.20%
2012-11-15	493.84	496.69	500.37	490.46	472.77K	-1.87%
2012-11-14	503.24	516.08	516.59	502.91	477.08K	-2.06%
2012-11-13	513.8	523.18	523.83	512.5	489.55K	-1.46%
2012-11-12	521.43	521.45	522.74	519.21	417.03K	0.29%
2012-11-09	519.9	517.56	520.35	511.79	414.58K	0.17%
2012-11-08	519.04	512.48	519.04	512.36	463.99K	0.11%
2012-11-07	518.45	519.84	519.95	515.81	460.76K	0.18%
2012-11-06	517.53	517.62	518.09	516.49	463.70K	0.46%
2012-11-05	515.14	513.62	516.84	513.55	389.04K	0.34%
2012-11-02	513.37	514.06	514.83	511.58	444.74K	0.89%
2012-11-01	508.83	509.92	510.04	505.23	404.97K	0.10%
2012-10-31	508.31	506.22	510.23	506.22	465.18K	1.19%
2012-10-30	502.31	494.97	502.69	494.94	482.42K	1.50%
2012-10-29	494.88	507.91	509.15	493.87	470.85K	-2.10%
2012-10-26	505.5	520.5	520.52	503.57	474.03K	-2.46%
2012-10-25	518.25	526.71	527.9	518.25	536.65K	-1.16%
2012-10-24	524.35	518.89	524.35	518.89	513.52K	0.04%
2012-10-23	524.15	524.85	527.48	524.15	563.71K	0.22%
2012-10-22	523	511.84	523.01	511.81	497.11K	0.81%
2012-10-19	518.81	514.07	518.81	504.42	491.81K	0.90%
2012-10-18	514.16	530.2	531	513.47	583.25K	-2.66%
2012-10-17	528.22	532.71	535.53	528.22	593.64K	-0.38%
2012-10-16	530.23	532.78	532.9	521.81	677.55K	0.17%
2012-10-15	529.33	542.76	543.27	523.07	826.69K	-1.95%
2012-10-12	539.86	537.63	539.9	537.15	597.10K	0.92%
2012-10-11	534.95	533.18	538.43	530.63	646.34K	0.20%
2012-10-10	533.86	538.25	538.5	533.73	723.62K	-1.22%
2012-10-09	540.43	539.4	542.67	539.36	680.09K	0.49%
2012-10-08	537.79	537.98	538.65	536.59	562.11K	0.37%
2012-10-05	535.82	533.97	536.09	533.24	598.76K	0.82%
2012-10-04	531.44	529.71	531.73	529.18	619.39K	0.74%
2012-10-02	527.56	525.92	528.75	525.51	508.96K	0.72%
2012-09-28	523.78	521.46	523.94	521.01	504.08K	1.06%
2012-09-27	518.29	520.87	522.57	512.62	576.99K	-0.46%
2012-09-26	520.71	520.95	526.06	520.19	601.26K	-0.43%
2012-09-25	522.96	532.51	532.51	522.95	935.68K	-1.75%
2012-09-24	532.28	533.68	534.09	530.48	718.13K	0.15%
2012-09-21	531.49	530.72	531.53	524.16	927.39K	0.65%
2012-09-20	528.06	529.93	531.61	527.1	797.36K	0.00%
2012-09-19	528.06	525	528.22	524.39	797.11K	0.87%
2012-09-18	523.52	521.03	523.53	519.92	786.52K	0.87%
2012-09-17	519	520.43	520.43	516.11	797.52K	-0.03%
2012-09-14	519.14	524.96	525.01	517.6	885.34K	-0.26%
2012-09-13	520.48	519.71	520.9	518.21	920.13K	0.57%
2012-09-12	517.52	517.86	518.7	516.77	758.31K	0.60%
2012-09-11	514.42	512.97	514.42	510.69	784.28K	0.45%
2012-09-10	512.11	513.28	513.86	511.57	728.81K	0.24%
2012-09-07	510.87	512.08	512.08	510.1	689.63K	0.82%
2012-09-06	506.72	508.3	509.41	506.72	749.89K	0.26%
2012-09-05	505.39	509.46	509.79	504.02	632.45K	-0.40%
2012-09-04	507.41	514.05	514.78	506.76	769.36K	-0.98%
2012-09-03	512.45	511.62	513.57	509.22	674.05K	0.81%
2012-08-31	508.35	506.19	509.35	506.19	696.05K	0.54%
2012-08-30	505.64	507.19	507.31	503.78	765.30K	0.06%
2012-08-29	505.32	502.32	505.55	501.92	693.28K	1.16%
2012-08-28	499.53	495.37	499.53	495.37	679.58K	1.15%
2012-08-27	493.83	496.89	497.62	493.62	687.43K	-0.74%
2012-08-24	497.51	498.34	500.04	495.23	648.53K	-0.37%
2012-08-23	499.34	494.39	499.34	494.31	623.45K	1.31%
2012-08-22	492.89	493.09	494.08	489.67	563.39K	0.24%
2012-08-21	491.72	491.86	492.72	491.12	575.98K	0.32%
2012-08-20	490.13	489.85	490.61	488.44	549.87K	0.59%
2012-08-17	487.26	488.12	488.32	485.96	578.87K	0.40%
2012-08-16	485.32	482.22	485.33	481.45	547.42K	0.95%
2012-08-14	480.74	480.4	481.29	479.86	521.66K	0.49%
2012-08-13	478.4	478.17	479.27	477.36	486.19K	0.61%
2012-08-10	475.51	475.93	477.4	474.94	513.17K	0.31%
2012-08-09	474.05	473	474.49	472.71	586.24K	0.56%
2012-08-08	471.42	473.78	474.48	471.42	472.65K	-0.04%
2012-08-07	471.6	471	472.3	470.7	441.11K	0.42%
2012-08-06	469.61	470.26	470.57	469.21	438.99K	0.93%
2012-08-03	465.28	464.26	465.89	463.44	409.76K	-0.29%
2012-08-02	466.63	469.35	470.85	466.03	438.76K	-0.41%
2012-08-01	468.53	467.87	469.19	467.7	371.95K	0.20%
2012-07-31	467.61	466.38	467.61	465.71	490.96K	0.46%
2012-07-30	465.46	468.44	468.85	465.46	393.79K	0.16%
2012-07-27	464.72	463.76	465.11	463.29	544.06K	1.50%
2012-07-26	457.86	457.61	459.24	456.05	530.86K	0.69%
2012-07-25	454.72	462.7	462.7	454.72	616.22K	-2.90%
2012-07-24	468.28	470.49	472.06	464.09	577.96K	-0.84%
2012-07-23	472.24	480.37	480.37	471.78	621.07K	-1.99%
2012-07-20	481.83	481.11	482.72	480.47	623.35K	0.66%
2012-07-19	478.68	478.03	479.87	477.95	614.85K	1.23%
2012-07-18	472.88	482.83	483.53	472.88	731.99K	-1.61%
2012-07-17	480.61	482.95	483.77	480.41	699.34K	-0.60%
2012-07-16	483.5	488.12	488.12	483.5	555.35K	-0.17%
2012-07-13	484.32	487.61	487.91	468.75	783.15K	-0.42%
2012-07-12	486.38	493.52	493.99	486.25	721.37K	-1.13%
2012-07-11	491.93	492.79	494.89	490.56	794.56K	-0.08%
2012-07-10	492.34	497.23	497.8	491.23	816.75K	-0.58%
2012-07-09	495.23	497.06	498.75	495.23	594.98K	-0.40%
2012-07-06	497.21	499.32	499.43	495.76	697.65K	-0.03%
2012-07-05	497.34	497.58	498.22	496.85	687.21K	0.31%
2012-07-04	495.81	496.31	496.97	494.95	719.74K	0.38%
2012-07-03	493.91	492.76	494.17	492.59	693.37K	0.71%
2012-07-02	490.43	493.61	493.66	490.43	564.84K	0.26%
2012-06-29	489.16	486.69	489.38	485.07	630.74K	0.67%
2012-06-28	485.91	486.6	487.45	484.14	717.33K	0.60%
2012-06-27	483.03	487.2	487.2	480.25	678.10K	-0.27%
2012-06-26	484.34	482.76	485.39	482.76	633.42K	-0.02%
2012-06-25	484.44	488.67	488.81	483.76	604.90K	-0.15%
2012-06-22	485.19	479.81	485.2	479.66	635.57K	0.00%
2012-06-21	485.18	486.31	488.38	483.49	623.51K	0.13%
2012-06-20	484.55	482.84	484.69	481.96	584.30K	1.29%
2012-06-19	478.36	476.55	478.99	476.31	765.87K	0.65%
2012-06-18	475.26	475.33	476.05	475.2	533.56K	1.61%
2012-06-15	467.75	475.23	475.23	467.75	603.25K	-0.91%
2012-06-14	472.03	471.56	473.04	471.33	586.08K	0.23%
2012-06-13	470.96	476.82	476.84	470.74	638.67K	-0.21%
2012-06-12	471.97	465.63	472.18	465.56	585.14K	0.51%
2012-06-11	469.59	467.53	469.6	466.8	582.24K	1.65%
2012-06-08	461.99	468.65	469.35	461.97	575.41K	-0.90%
2012-06-07	466.18	466.75	468.56	466.18	591.56K	2.08%
2012-06-05	456.68	456.33	458.01	455.29	677.90K	1.30%
2012-06-04	450.84	458.01	460.82	448.94	549.33K	-4.51%
2012-06-01	472.13	474.26	476.43	472.13	493.19K	0.04%
2012-05-31	471.94	464.6	471.98	463.51	544.65K	0.49%
2012-05-30	469.62	473.29	473.35	468.63	517.87K	-0.09%
2012-05-29	470.02	464.34	470.52	464.34	409.58K	1.65%
2012-05-25	462.4	459.93	463.07	459.37	454.06K	1.47%
2012-05-24	455.72	458.39	460.88	454.08	456.65K	-0.04%
2012-05-23	455.9	461.83	461.96	455.9	440.09K	-1.20%
2012-05-22	461.45	455.63	461.46	455.63	433.50K	2.80%
2012-05-21	448.89	452.33	454.42	446.35	387.67K	0.05%
2012-05-18	448.68	460.85	460.85	448.14	457.46K	-4.15%
2012-05-17	468.13	466.73	469.7	464.12	438.32K	0.67%
2012-05-16	465.01	478.74	481.19	465	484.22K	-3.22%
2012-05-15	480.5	483.63	484.99	473.2	530.42K	-1.64%
2012-05-14	488.53	495.17	497.17	486.59	500.48K	-1.04%
2012-05-11	493.66	497.5	498.59	492.41	497.84K	-0.12%
2012-05-10	494.27	492.22	494.59	491.95	490.19K	0.55%
2012-05-09	491.56	494.5	495.39	490.26	468.20K	-0.61%
2012-05-08	494.6	491.45	494.71	491.33	501.10K	1.56%
2012-05-07	487.01	485.83	489.02	485	372.32K	-0.72%
2012-05-04	490.53	488.52	490.54	487.94	445.52K	0.63%
2012-05-03	487.44	487.32	488.78	487.09	496.71K	0.39%
2012-05-02	485.54	480.82	485.62	480.76	436.05K	1.39%
2012-04-30	478.89	482.48	482.84	476.31	560.14K	-0.04%
2012-04-27	479.08	479.44	480.45	476.62	502.91K	0.52%
2012-04-26	476.62	488.37	489.32	475.27	586.79K	-1.42%
2012-04-25	483.48	491.13	491.97	483.47	535.00K	-0.85%
2012-04-24	487.62	490.21	492.5	486.83	558.52K	-1.49%
2012-04-23	495.02	499.42	500.32	494.94	559.98K	-0.51%
2012-04-20	497.56	501.13	501.58	496.67	606.66K	-0.87%
2012-04-19	501.92	504.1	505.06	500.23	524.29K	-0.34%
2012-04-18	503.63	507.02	507.02	503.3	518.48K	0.65%
2012-04-17	500.38	502.97	504.15	497.8	539.35K	-0.14%
2012-04-16	501.09	496.42	501.35	496.42	500.62K	0.33%
2012-04-13	499.46	491.43	499.56	491.43	499.13K	2.83%
2012-04-12	485.71	486.41	487.18	482.74	542.66K	0.19%
2012-04-10	484.77	486.34	492.11	481.76	652.34K	-0.42%
2012-04-09	486.8	501.29	501.32	486.8	599.29K	-3.30%
2012-04-06	503.41	504.29	507.01	502.52	639.57K	0.01%
2012-04-05	503.34	499.93	503.76	494.54	643.23K	0.07%
2012-04-04	502.97	516.51	516.63	500.51	675.65K	-2.49%
2012-04-03	515.83	524.42	524.55	515.63	680.49K	-1.14%
2012-04-02	521.8	521.87	523.01	521.55	540.39K	0.43%
2012-03-30	519.56	515.33	519.96	514.73	665.25K	1.04%
2012-03-29	514.21	519.74	520.12	510.2	797.95K	-1.03%
2012-03-28	519.56	523.42	524.12	519.56	645.89K	-0.42%
2012-03-27	521.74	527.63	527.97	521.54	692.07K	-0.32%
2012-03-26	523.39	530.13	530.6	523.39	663.66K	-0.77%
2012-03-23	527.47	526.59	528.19	526.27	635.63K	-0.08%
2012-03-22	527.9	535.2	535.46	527.9	701.62K	-1.13%
2012-03-21	533.93	535.78	537.07	533.74	714.87K	-0.30%
2012-03-20	535.55	541.01	541.64	535.3	787.36K	-0.79%
2012-03-19	539.83	541.34	542.49	539.53	810.19K	0.01%
2012-03-16	539.78	540.17	540.42	537.51	760.81K	0.27%
2012-03-15	538.31	540.13	540.87	537.14	819.85K	-0.10%
2012-03-14	538.86	543.15	543.22	538.86	856.07K	0.07%
2012-03-13	538.46	539	539.51	537.68	762.06K	0.44%
2012-03-12	536.11	541.27	541.33	536.09	771.09K	-0.64%
2012-03-09	539.55	539.42	539.71	536.81	888.86K	0.71%
2012-03-08	535.76	535.97	537.07	535.08	789.56K	0.62%
2012-03-07	532.48	525.48	532.98	524.73	829.31K	-0.21%
2012-03-06	533.62	540.63	541.4	529.42	909.28K	-1.13%
2012-03-05	539.74	546.01	546.15	539.13	625.85K	-0.78%
2012-03-02	543.97	545.17	545.47	543.05	677.96K	0.31%
2012-02-29	542.3	543.96	544.4	542.24	749.24K	0.36%
2012-02-28	540.35	541.3	541.83	539.13	774.49K	0.37%
2012-02-27	538.34	545.84	545.86	538.34	677.98K	-1.07%
2012-02-24	544.14	544.28	544.34	541.75	827.88K	0.56%
2012-02-23	541.13	543.79	543.86	541.13	877.30K	-0.56%
2012-02-22	544.2	544.91	545.43	543.25	966.82K	0.21%
2012-02-21	543.06	542.89	543.31	540.46	885.80K	0.51%
2012-02-20	540.33	543.3	543.4	539.33	882.73K	0.04%
2012-02-17	540.14	540.78	541.13	539.65	754.47K	0.90%
2012-02-16	535.3	537.7	540.01	534.91	728.18K	-0.48%
2012-02-15	537.86	538.13	538.14	535.91	910.75K	0.47%
2012-02-14	535.36	535.38	536.33	534.55	790.84K	0.41%
2012-02-13	533.19	530.85	533.54	528.72	790.56K	0.85%
2012-02-10	528.67	527.54	529.18	522.76	762.55K	0.84%
2012-02-09	524.27	522.82	524.35	520.83	767.49K	0.64%
2012-02-08	520.95	520.72	522.43	519.45	730.12K	0.36%
2012-02-07	519.07	518.91	520.38	517.29	670.48K	0.38%
2012-02-06	517.1	526.8	526.82	517.09	695.00K	-1.05%
2012-02-03	522.59	524.5	524.56	520.98	699.62K	0.10%
2012-02-02	522.08	524.39	524.56	521.14	750.59K	0.55%
2012-02-01	519.25	516.45	519.26	515.91	636.59K	1.02%
2012-01-31	513.99	512.03	514.3	511.52	689.35K	0.72%
2012-01-30	510.33	516.97	516.97	510.33	538.78K	-1.06%
2012-01-27	515.81	518.51	518.65	515.81	539.40K	-0.12%
2012-01-26	516.45	514.71	516.95	514.37	503.49K	0.97%
2012-01-25	511.47	513.12	514.63	510.88	472.38K	-0.14%
2012-01-20	512.17	517.65	517.96	510.66	562.88K	-0.68%
2012-01-19	515.7	516.93	518.08	515.02	549.32K	0.49%
2012-01-18	513.2	522.17	522.36	513.18	623.84K	-1.23%
2012-01-17	519.58	522.91	523.54	519.44	570.04K	-0.05%
2012-01-16	519.85	519.95	521.81	517.99	476.01K	-0.63%
2012-01-13	523.13	522.44	523.69	521.51	508.47K	0.54%
2012-01-12	520.34	521.3	521.61	516.73	604.51K	0.34%
2012-01-11	518.58	528.44	528.44	518.33	642.15K	-1.36%
2012-01-10	525.74	524.34	526.4	524.13	570.05K	1.05%
2012-01-09	520.28	519.96	520.38	514.34	617.37K	0.26%
2012-01-06	518.94	525.04	525.04	515.09	626.02K	-0.58%
2012-01-05	521.96	520.14	524.37	519.11	654.30K	1.10%
2012-01-04	516.3	517.46	519.48	516.2	652.09K	0.48%
2012-01-03	513.83	509.98	513.85	509.84	590.99K	1.39%
2012-01-02	506.79	504.41	506.83	502.69	433.45K	1.32%
2011-12-29	500.18	495.04	500.73	494.87	488.73K	1.00%
2011-12-28	495.22	493.12	495.39	492.79	475.70K	0.73%
2011-12-27	491.64	502.76	503	487.31	691.46K	-1.94%
2011-12-26	501.37	506.38	506.76	499.91	537.09K	-0.20%
2011-12-23	502.36	506.11	506.56	501.3	629.76K	0.16%
2011-12-22	501.54	503.04	504.62	501	594.16K	0.18%
2011-12-21	500.64	500.26	503.13	500.2	622.22K	2.25%
2011-12-20	489.61	481.7	489.66	481.69	502.91K	2.51%
2011-12-19	477.61	505.7	505.97	460.19	820.93K	-5.35%
2011-12-16	504.58	503.63	504.89	500.89	567.41K	1.37%
2011-12-15	497.76	505.22	507.2	497.76	627.61K	-2.09%
2011-12-14	508.38	513.17	514.36	506.89	597.70K	-0.57%
2011-12-13	511.3	512.62	514.95	508.96	710.37K	-0.76%
2011-12-12	515.22	515.06	516.1	512.37	587.32K	1.50%
2011-12-09	507.6	504.93	509.99	503.49	555.61K	-0.21%
2011-12-08	508.65	507.6	509.6	503.78	565.10K	0.59%
2011-12-07	505.68	506.42	507.25	504.52	532.73K	0.61%
2011-12-06	502.59	508.06	508.31	501.64	614.23K	-0.64%
2011-12-05	505.82	501.99	505.9	500.62	506.54K	1.50%
2011-12-02	498.33	497.46	498.46	495.73	506.76K	0.40%
2011-12-01	496.33	504.26	504.39	496.3	685.32K	0.71%
2011-11-30	492.81	493.58	496.53	491.16	534.77K	0.02%
2011-11-29	492.73	492.14	493.32	489.88	505.59K	1.31%
2011-11-28	486.36	485.18	487.1	482.55	429.70K	1.42%
2011-11-25	479.55	488.9	491.73	475.99	563.90K	-2.03%
2011-11-24	489.48	488.14	492.98	485.11	562.02K	-0.21%
2011-11-23	490.49	506.93	506.93	488.54	616.80K	-3.01%
2011-11-22	505.69	493.25	505.71	492.97	615.14K	1.47%
2011-11-21	498.36	504.14	504.96	498.36	621.19K	-0.94%
2011-11-18	503.09	498.91	503.11	498.67	573.62K	-0.68%
2011-11-17	506.54	500.59	506.54	495.39	580.65K	1.80%
2011-11-16	497.58	513.88	514.12	497.57	595.04K	-2.11%
2011-11-15	508.33	510.33	512.4	505.88	575.86K	-0.35%
2011-11-14	510.09	508.39	512.03	508.24	562.08K	2.00%
2011-11-11	500.08	498.57	500.09	491.1	580.52K	2.31%
2011-11-10	488.77	495.18	495.64	486.09	611.61K	-4.05%
2011-11-09	509.41	513.1	514.35	505.34	563.67K	0.45%
2011-11-08	507.11	514.12	514.13	507.11	604.73K	-0.52%
2011-11-07	509.77	506.44	511.06	505.39	540.58K	1.39%
2011-11-04	502.8	497.51	502.8	497.5	562.63K	3.05%
2011-11-03	487.91	497.81	497.84	487.9	489.93K	-1.13%
2011-11-02	493.49	480.45	493.51	477.87	526.15K	0.23%
2011-11-01	492.36	487.21	493.09	487.21	511.86K	0.34%
2011-10-31	490.69	492.96	493.71	488.34	508.10K	0.02%
2011-10-28	490.59	504.69	504.7	486.7	556.40K	-1.30%
2011-10-27	497.04	502.32	502.83	496.08	604.99K	-0.09%
2011-10-26	497.51	488.96	497.51	488.84	532.29K	0.98%
2011-10-25	492.69	496.92	497.85	492.24	659.56K	-0.07%
2011-10-24	493.03	489.75	493.03	487.69	570.37K	2.45%
2011-10-21	481.22	480.21	481.25	471.91	538.78K	2.39%
2011-10-20	469.98	491.43	493.57	469.95	707.64K	-3.73%
2011-10-19	488.17	490.49	491.43	487.15	648.99K	0.98%
2011-10-18	483.43	476.85	486.2	475	633.76K	-0.40%
2011-10-17	485.38	480.85	485.55	479.48	593.60K	2.42%
2011-10-14	473.89	473.71	473.91	464.88	554.83K	0.07%
2011-10-13	473.56	474.13	476.64	473.52	620.29K	1.26%
2011-10-12	467.65	461.43	467.68	459.61	618.49K	1.87%
2011-10-11	459.06	462.82	463.05	458.79	682.00K	1.13%
2011-10-10	453.91	445.82	453.92	445.82	506.46K	2.55%
2011-10-07	442.64	440.72	442.85	439.88	492.87K	2.66%
2011-10-06	431.18	433.92	437.71	428.93	499.21K	2.37%
2011-10-05	421.18	441.76	442.05	421.17	480.14K	-3.43%
2011-10-04	436.13	430.3	436.14	423.88	443.49K	-3.01%
2011-09-30	449.66	446.75	451.34	445.98	466.62K	1.44%
2011-09-29	443.26	431.58	443.26	430.72	486.87K	2.09%
2011-09-28	434.2	440.57	444.45	434.2	521.09K	0.18%
2011-09-27	433.41	422.18	433.43	422.18	547.16K	5.83%
2011-09-26	409.55	453.24	453.78	408.35	670.87K	-8.28%
2011-09-23	446.51	454.97	455.91	446.49	553.22K	-5.28%
2011-09-22	471.41	469.02	476.01	467.96	512.10K	-1.28%
2011-09-21	477.51	473.43	479.68	472.4	491.81K	1.57%
2011-09-20	470.11	461.65	470.12	458.74	471.04K	1.57%
2011-09-19	462.84	466.69	472.47	462.83	474.36K	-1.07%
2011-09-16	467.84	463.98	467.87	461.03	484.10K	2.83%
2011-09-15	454.95	464.21	465.98	445.15	484.77K	0.59%
2011-09-14	452.3	471.73	471.73	452.27	409.22K	-3.96%
2011-09-09	470.94	474.24	476.49	468.93	428.85K	-0.92%
2011-09-08	475.3	484.91	485.02	472.62	479.73K	-0.81%
2011-09-07	479.17	475.08	479.25	473.54	426.29K	2.97%
2011-09-06	465.35	473.82	476.39	459.17	644.76K	-3.14%
2011-09-05	480.43	489.13	491.98	480.32	601.67K	-2.84%
2011-09-02	494.47	491.04	494.5	488.25	613.49K	0.87%
2011-09-01	490.22	496.81	500.52	488.1	612.09K	-0.65%
2011-08-31	493.44	492.2	493.45	488.08	485.01K	1.01%
2011-08-30	488.49	489.76	490.21	486.75	550.97K	1.08%
2011-08-29	483.27	481.28	483.43	478.49	453.88K	2.10%
2011-08-26	473.31	470.44	475.05	469.26	442.78K	0.38%
2011-08-25	471.5	483.25	486.3	469.91	445.84K	-0.59%
2011-08-24	474.29	487.95	488.49	474.29	522.57K	-1.14%
2011-08-23	479.75	474.98	479.77	471.42	533.78K	2.97%
2011-08-22	465.9	479.55	483.04	460.13	482.94K	-1.84%
2011-08-19	474.65	488.78	495.93	474.62	674.15K	-6.53%
2011-08-18	507.8	512.08	515.33	496.51	669.63K	0.27%
2011-08-17	506.44	496.77	507.11	496.25	564.13K	2.06%
2011-08-16	496.23	491.56	496.27	490.76	478.30K	4.66%
2011-08-12	474.15	483.02	490.5	473.38	565.09K	1.05%
2011-08-11	469.24	431.55	469.24	430.9	545.84K	3.46%
2011-08-10	453.55	456.91	458.57	449.29	526.57K	4.77%
2011-08-09	432.88	445.7	445.86	404.55	625.02K	-6.44%
2011-08-08	462.69	489.22	497.49	441.24	606.05K	-6.63%
2011-08-05	495.55	494.3	505.82	481.7	541.13K	-5.08%
2011-08-04	522.07	537.41	539.59	522.02	488.62K	-1.85%
2011-08-03	531.91	529.12	531.95	523.1	426.81K	-1.14%
2011-08-02	538.06	543.83	545.06	534.05	506.78K	-1.16%
2011-08-01	544.39	541.41	544.41	541.32	404.10K	1.56%
2011-07-29	536.05	541.57	543.32	536.05	485.61K	-0.46%
2011-07-28	538.54	532.39	539.56	531.75	590.53K	0.08%
2011-07-27	538.12	536.88	538.88	536.09	514.00K	0.42%
2011-07-26	535.85	532.88	535.86	531.09	505.77K	1.12%
2011-07-25	529.9	532.49	534.45	529.89	468.85K	-0.25%
2011-07-22	531.24	528.59	531.83	527.65	484.60K	1.28%
2011-07-21	524.54	528.59	528.62	524.38	491.63K	-0.39%
2011-07-20	526.61	530.43	530.56	526.61	537.14K	0.41%
2011-07-19	524.48	519.16	524.48	519.14	532.61K	1.26%
2011-07-18	517.93	511.13	517.99	509.97	476.99K	2.16%
2011-07-15	507	498.66	507.01	498.66	433.53K	1.98%
2011-07-14	497.18	496.36	497.29	494.31	373.03K	0.45%
2011-07-13	494.97	493.11	494.97	491.75	458.79K	0.88%
2011-07-12	490.63	493.65	494.58	489.98	518.27K	-1.55%
2011-07-11	498.37	497.61	499.5	497.53	415.93K	0.31%
2011-07-08	496.82	498.31	498.39	496.1	408.72K	0.26%
2011-07-07	495.52	494.53	496.1	494.3	414.40K	0.52%
2011-07-06	492.94	493.15	493.3	491.1	389.04K	0.12%
2011-07-05	492.37	491.35	492.37	490.48	396.46K	0.63%
2011-07-04	489.3	488.67	489.49	487.83	397.05K	1.07%
2011-07-01	484.11	482.84	484.46	482.78	382.03K	0.95%
2011-06-30	479.55	479.3	479.57	477.41	361.03K	0.63%
2011-06-29	476.57	478.11	478.33	474.57	380.69K	0.40%
2011-06-28	474.65	480.22	480.36	474.64	427.54K	-0.16%
2011-06-27	475.43	473.56	476.03	473.37	350.49K	0.37%
2011-06-24	473.66	467.14	473.72	467.14	379.60K	1.95%
2011-06-23	464.62	464.35	465.77	464.15	375.76K	0.18%
2011-06-22	463.77	463.54	465.14	463.32	375.34K	0.91%
2011-06-21	459.57	460.11	461.1	455.48	326.65K	0.51%
2011-06-20	457.23	461.99	463.39	457.21	317.33K	-0.46%
2011-06-17	459.33	464.96	465.91	455.56	362.91K	-0.26%
2011-06-16	460.54	461	463.85	460.31	303.19K	-0.92%
2011-06-15	464.83	465.96	466.44	462.71	343.28K	0.55%
2011-06-14	462.29	458.85	462.59	458.75	357.50K	0.90%
2011-06-13	458.15	464.84	466.23	455.14	361.16K	-1.88%
2011-06-10	466.91	477.07	477.43	466.83	334.43K	-1.39%
2011-06-09	473.47	470.2	474.39	470.2	323.04K	0.92%
2011-06-08	469.15	473.5	474.53	468.05	336.66K	-0.77%
2011-06-07	472.8	475.94	477.24	472.45	309.69K	-0.69%
2011-06-03	476.1	480.64	482.08	475.95	328.04K	-0.36%
2011-06-02	477.83	474.53	480	474.09	339.86K	-1.12%
2011-06-01	483.23	486.55	486.64	483.03	322.33K	-0.27%
2011-05-31	484.54	482.86	484.59	481.31	359.05K	0.84%
2011-05-30	480.52	486.77	487.13	480.45	303.33K	-0.56%
2011-05-27	483.22	482.42	484.16	481.81	352.69K	0.68%
2011-05-26	479.96	475.66	480.19	475.66	376.72K	1.85%
2011-05-25	471.23	476.88	480.37	471.23	360.00K	-0.65%
2011-05-24	474.32	470.56	474.4	470.21	317.54K	0.29%
2011-05-23	472.94	485.76	485.79	472.94	295.87K	-2.74%
2011-05-20	486.24	488.5	489.46	483.69	331.61K	-0.16%
2011-05-19	487.03	501.21	501.45	487.03	395.95K	-2.39%
2011-05-18	498.94	503.46	504.09	498.88	388.85K	-0.55%
2011-05-17	501.72	506.17	507.44	501.72	384.63K	-0.86%
2011-05-16	506.07	507.4	509	506.07	321.05K	-0.24%
2011-05-13	507.28	508.05	508.5	505.36	343.20K	0.56%
2011-05-12	504.46	502.16	505.77	501.48	356.27K	-0.14%
2011-05-11	505.18	507.64	507.96	504.72	386.54K	0.16%
2011-05-09	504.37	508.93	509.38	504.35	288.63K	-0.40%
2011-05-06	506.42	508.31	508.69	504.83	325.52K	-0.81%
2011-05-04	510.53	514.19	514.6	510.52	317.55K	-0.39%
2011-05-03	512.51	516.82	517.44	511.22	372.18K	-0.82%
2011-05-02	516.76	513.53	516.77	513.48	343.89K	1.13%
2011-04-29	511	516.41	516.42	507.12	373.39K	-0.71%
2011-04-28	514.67	522.01	522.48	513.83	502.57K	-0.72%
2011-04-27	518.39	525.68	526.19	516.7	604.76K	-0.63%
2011-04-26	521.68	530.56	530.63	520.83	628.75K	-1.31%
2011-04-25	528.6	528.59	530.04	527.77	484.36K	0.64%
2011-04-22	525.26	532.03	532.31	523.8	582.74K	-0.82%
2011-04-21	529.58	536.6	536.81	529.57	613.35K	-0.50%
2011-04-20	532.25	531.92	532.59	531.16	629.08K	1.07%
2011-04-19	526.62	525.74	529.65	524.46	561.75K	-0.36%
2011-04-18	528.52	537.71	537.92	528.19	581.95K	-1.13%
2011-04-15	534.58	533.67	534.87	532.23	625.53K	0.59%
2011-04-14	531.47	530.54	531.9	529.36	665.39K	0.52%
2011-04-13	528.7	526.67	528.7	524.88	508.66K	0.68%
2011-04-12	525.11	534.55	535.02	525.1	633.49K	-1.50%
2011-04-11	533.11	536.2	537.31	533.08	568.79K	-0.20%
2011-04-08	534.2	537.26	537.44	533.82	667.60K	-0.14%
2011-04-07	534.97	536.89	537.62	533.17	734.84K	0.19%
2011-04-06	533.98	539.54	539.54	533.96	743.38K	-0.68%
2011-04-05	537.66	537.53	538.06	535.89	654.43K	0.52%
2011-04-04	534.9	535.61	536.3	533.35	625.81K	0.53%
2011-04-01	532.06	528.49	532.25	527.77	656.33K	1.26%
2011-03-31	525.42	523.83	525.42	522.98	616.88K	1.00%
2011-03-30	520.21	517.48	521.04	517.46	701.58K	1.17%
2011-03-29	514.19	514.4	515.19	513.18	619.36K	0.28%
2011-03-28	512.74	516.81	517.54	511.75	601.58K	-0.36%
2011-03-25	514.57	517.74	517.75	513.62	727.36K	0.17%
2011-03-24	513.7	513.15	513.89	512.59	585.70K	0.69%
2011-03-23	510.17	510.74	511.45	508.43	716.27K	0.47%
2011-03-22	507.8	510.6	510.88	507.8	745.76K	0.25%
2011-03-21	506.53	499.07	506.55	499.07	613.04K	2.37%
2011-03-18	494.79	492.31	495.61	492.28	552.14K	1.43%
2011-03-17	487.81	482.95	487.81	482.36	549.15K	-0.92%
2011-03-16	492.36	492.03	496.18	486.23	669.09K	0.60%
2011-03-15	489.44	502.86	507.81	469.2	914.17K	-2.69%
2011-03-14	502.98	514.42	514.42	496.12	743.73K	-3.00%
2011-03-11	518.55	515.99	520.1	514.71	645.27K	-0.69%
2011-03-10	522.17	523.7	523.99	519.29	683.50K	-0.10%
2011-03-09	522.7	528.02	528.39	521.9	687.31K	-0.44%
2011-03-08	524.99	520.83	525.13	517.78	583.91K	1.20%
2011-03-07	518.77	520.21	522.64	517.46	519.99K	0.00%
2011-03-04	518.79	514.85	518.81	513.59	589.62K	1.54%
2011-03-03	510.94	506.99	510.95	506.97	513.12K	1.49%
2011-03-02	503.46	502.48	507.9	501.74	537.09K	-0.20%
2011-02-28	504.46	510.83	510.84	503.17	531.00K	-0.96%
2011-02-25	509.33	504.96	509.41	502.38	605.75K	1.64%
2011-02-24	501.11	507.22	509.27	501.04	729.02K	-1.19%
2011-02-23	507.16	509.69	513.64	505.24	732.88K	-0.96%
2011-02-22	512.06	517.89	517.89	508.9	665.72K	-1.64%
2011-02-21	520.59	521.47	522.23	519.26	666.15K	0.39%
2011-02-18	518.55	513.6	518.95	511.92	697.83K	1.46%
2011-02-17	511.08	522.67	523.55	508.01	861.78K	-1.73%
2011-02-16	520.08	522.1	524.01	519.83	874.04K	-0.15%
2011-02-15	520.88	521.26	522.33	519.3	725.09K	0.10%
2011-02-14	520.35	522.37	523.17	517.57	651.10K	0.51%
2011-02-11	517.73	525.91	526.64	517.48	836.47K	-0.95%
2011-02-10	522.7	526.89	527.56	521.66	728.03K	-0.58%
2011-02-09	525.74	533.47	533.79	524.31	724.72K	-1.08%
2011-02-08	531.47	534.46	535.2	530.06	585.21K	0.07%
2011-02-07	531.09	530.68	532.62	530.68	492.87K	1.26%
2011-02-01	524.5	525.1	526.47	523.26	538.23K	0.60%
2011-01-31	521.38	523.01	524.86	521.38	514.37K	-1.15%
2011-01-28	527.46	531.38	531.76	526.81	613.70K	-0.22%
2011-01-27	528.63	527.65	528.99	527.26	591.52K	0.75%
2011-01-26	524.71	524.55	526.21	524.18	595.74K	0.33%
2011-01-25	522.96	530.57	530.67	522.2	770.41K	-0.78%
2011-01-24	527.09	526.84	527.93	525.2	673.83K	0.25%
2011-01-21	525.75	534.55	534.65	525.7	640.46K	-1.43%
2011-01-20	533.36	533.58	535.77	533.36	686.53K	0.07%
2011-01-19	532.97	532.95	533.61	530.11	653.27K	0.75%
2011-01-18	529.02	532.68	534	529	688.24K	-0.75%
2011-01-17	533.01	538.07	538.13	532.16	630.06K	-0.41%
2011-01-14	535.2	536.05	536.19	533.79	636.34K	0.17%
2011-01-13	534.27	538.61	538.86	531.99	725.85K	-0.22%
2011-01-12	535.43	536.52	536.84	534.94	810.53K	0.33%
2011-01-11	533.67	535.94	536.84	531.23	740.30K	-0.06%
2011-01-10	533.98	532.96	534.87	532.09	616.78K	0.59%
2011-01-07	530.84	530.75	531.28	529.87	657.45K	0.61%
2011-01-06	527.64	527.82	529.87	524.44	793.90K	0.73%
2011-01-05	523.81	522.16	524.41	519.93	640.43K	0.47%
2011-01-04	521.35	520.74	522.34	519.29	726.93K	0.64%
2011-01-03	518.05	515.71	518.06	514.51	579.76K	1.44%
2010-12-30	510.69	505.29	510.72	505.29	623.42K	1.67%
2010-12-29	502.31	497.22	502.33	497.02	526.72K	1.49%
2010-12-28	494.95	497.87	498.65	494.95	557.80K	-0.35%
2010-12-27	496.68	499.9	501.47	496.68	553.90K	-0.59%
2010-12-24	499.63	503.77	504.43	499.62	478.90K	-0.55%
2010-12-23	502.39	507.82	508.22	502.38	572.01K	-0.52%
2010-12-22	505.01	509.14	510.37	505.01	574.03K	-0.33%
2010-12-21	506.67	505.24	508.63	505.24	523.90K	1.75%
2010-12-20	497.95	503.29	503.38	491.86	576.49K	-2.50%
2010-12-17	510.74	513.58	513.77	510.64	579.91K	-0.19%
2010-12-16	511.71	514.17	515.34	510.96	628.37K	-0.58%
2010-12-15	514.69	516.43	516.78	512.5	634.09K	-0.06%
2010-12-14	515	515.42	515.82	514.44	736.20K	0.31%
2010-12-13	513.41	511.81	513.74	510.57	691.97K	0.83%
2010-12-10	509.2	508.02	509.73	507.87	727.49K	0.54%
2010-12-09	506.45	505	506.68	505	633.72K	0.73%
2010-12-08	502.8	506.34	507.28	502.5	706.51K	-0.33%
2010-12-07	504.49	503.96	504.8	501.64	682.95K	0.39%
2010-12-06	502.54	505.51	505.57	501.5	582.44K	0.08%
2010-12-03	502.13	508.99	509.38	502.1	670.59K	-0.75%
2010-12-02	505.94	507.28	508.31	505.93	707.05K	0.69%
2010-12-01	502.48	499.61	502.49	497.63	686.46K	0.82%
2010-11-30	498.39	496.2	499.23	493.54	702.74K	0.82%
2010-11-29	494.33	493.45	497.78	491.34	687.33K	0.16%
2010-11-26	493.56	510.56	511.42	492.02	810.67K	-2.90%
2010-11-25	508.28	511.44	511.99	508.28	655.55K	0.59%
2010-11-24	505.32	491.57	505.76	490.01	723.16K	-1.22%
2010-11-23	511.58	518.02	518.04	510.7	609.74K	-0.85%
2010-11-22	515.98	520.25	520.5	515.98	549.40K	-0.21%
2010-11-19	517.04	517.06	517.62	515.49	575.22K	0.57%
2010-11-18	514.13	508.48	514.14	508.34	526.66K	1.66%
2010-11-17	505.74	497.18	505.74	496.56	626.27K	0.54%
2010-11-16	503.04	506.34	506.83	499.04	562.48K	-0.35%
2010-11-15	504.83	508.85	510.2	500.49	549.44K	-0.89%
2010-11-12	509.35	526.14	526.76	500.47	664.23K	-2.81%
2010-11-11	524.05	529.65	529.65	524	564.85K	-0.80%
2010-11-10	528.27	526.68	528.86	526.68	488.88K	0.25%
2010-11-09	526.93	529.58	530.14	526.81	469.02K	-0.29%
2010-11-08	528.47	531.11	531.41	527.82	547.06K	-0.04%
2010-11-05	528.66	536.51	536.52	528.66	564.23K	-0.54%
2010-11-04	531.53	528.8	532.73	528.8	577.29K	1.07%
2010-11-03	525.89	527.97	528.75	525.34	538.61K	0.37%
2010-11-02	523.93	529.81	530.13	523.21	532.08K	-0.77%
2010-11-01	527.98	528.9	528.99	526.73	488.16K	0.29%
2010-10-29	526.45	530.48	530.53	522.11	463.72K	-0.17%
2010-10-28	527.36	530.63	531.19	527.29	545.06K	-0.23%
2010-10-27	528.59	528.85	529.82	526.03	581.69K	0.37%
2010-10-26	526.64	527.77	527.77	525.19	551.21K	0.15%
2010-10-25	525.86	526.18	526.53	524.72	475.82K	0.52%
2010-10-22	523.12	525.69	526.11	520.84	524.78K	0.09%
2010-10-21	522.66	524.16	524.83	522.53	516.70K	0.47%
2010-10-20	520.21	511.3	520.21	510.73	453.86K	1.09%
2010-10-19	514.59	519.36	519.73	514.58	467.68K	-0.31%
2010-10-18	516.19	513.35	517.41	512.7	491.27K	1.30%
2010-10-15	509.59	506.62	509.62	506.59	429.33K	0.99%
2010-10-14	504.59	502.56	504.6	501.99	437.61K	1.10%
2010-10-13	499.12	497.76	499.19	496.81	497.07K	1.02%
2010-10-12	494.08	498.42	499	490.43	466.18K	-0.55%
2010-10-11	496.8	500.32	500.35	496.06	414.40K	-0.06%
2010-10-08	497.08	498.37	498.75	495.08	410.38K	0.19%
2010-10-07	496.14	499.24	499.95	494.59	493.95K	-0.24%
2010-10-06	497.33	498.39	498.49	496.26	474.65K	0.77%
2010-10-05	493.55	493.37	495.09	492.28	436.79K	-0.05%
2010-10-04	493.78	497.92	498.08	493.75	497.66K	-0.26%
2010-10-01	495.06	494.6	495.91	493.14	485.37K	0.47%
2010-09-30	492.75	491.69	493.24	491.26	473.69K	0.64%
2010-09-29	489.61	489.84	490.89	489.6	463.68K	0.38%
2010-09-28	487.74	487.03	489.17	486.95	524.94K	0.30%
2010-09-27	486.29	488.24	488.53	486.18	406.17K	0.23%
2010-09-24	485.15	484.75	485.29	482.86	382.40K	0.27%
2010-09-20	483.83	484.99	485.35	483.46	404.80K	0.12%
2010-09-17	483.25	483.25	483.59	480.91	588.16K	0.55%
2010-09-16	480.62	483.23	484.07	480.61	515.72K	-0.14%
2010-09-15	481.28	483.48	483.89	479.61	523.47K	-0.11%
2010-09-14	481.79	486.09	486.13	481.68	526.55K	-0.35%
2010-09-13	483.49	487.07	487.21	483.27	480.84K	-0.20%
2010-09-10	484.48	484.14	484.67	483.09	480.41K	0.54%
2010-09-09	481.86	481.55	482.54	479.62	543.55K	0.68%
2010-09-08	478.6	479.33	480.84	477.33	573.59K	-0.33%
2010-09-07	480.2	484.15	484.5	480.07	701.08K	-0.54%
2010-09-06	482.82	482.82	483.04	481.65	512.95K	0.95%
2010-09-03	478.3	475.98	478.37	475.92	597.86K	1.12%
2010-09-02	473	474.24	474.72	472.55	535.73K	0.69%
2010-09-01	469.75	467.75	469.76	467.75	563.58K	1.08%
2010-08-31	464.71	464.64	466.03	462.06	517.38K	-0.30%
2010-08-30	466.09	466.93	467.83	465.97	530.69K	0.99%
2010-08-27	461.52	464.09	465.19	460.49	485.48K	-0.65%
2010-08-26	464.53	471.28	472.11	464.51	550.90K	-0.70%
2010-08-25	467.81	470.6	472.56	467.78	485.92K	-1.51%
2010-08-24	474.97	478.14	478.49	474.42	539.58K	-0.45%
2010-08-23	477.14	482.82	484.01	477.14	487.38K	-0.67%
2010-08-20	480.38	478.62	480.97	478.55	485.32K	-0.08%
2010-08-19	480.77	480.34	481.42	480.34	519.13K	0.51%
2010-08-18	478.33	480.5	480.79	478.2	472.17K	0.14%
2010-08-17	477.65	477.34	478.29	476.42	563.70K	0.33%
2010-08-16	476.08	477.97	478	473.39	498.58K	-0.23%
2010-08-13	477.17	473.96	477.19	473.94	507.42K	1.31%
2010-08-12	470.98	468.06	473.28	467.36	561.60K	-0.88%
2010-08-11	475.14	482.14	483.26	474.14	605.07K	-1.46%
2010-08-10	482.16	486.05	486.08	482.12	550.15K	-0.35%
2010-08-09	483.87	479.87	484.21	479.79	490.84K	1.13%
2010-08-06	478.47	477.94	478.52	474.09	545.72K	0.42%
2010-08-05	476.47	482.88	483.53	474.71	530.78K	-0.65%
2010-08-04	479.59	483.53	483.82	478.1	533.36K	-0.49%
2010-08-03	481.94	485.08	485.4	481.72	575.93K	-0.01%
2010-08-02	481.98	483.89	484.7	481.75	494.94K	0.11%
2010-07-30	481.45	483.76	484.43	479.27	484.88K	-0.23%
2010-07-29	482.56	487.97	488.82	482.14	605.48K	-0.86%
2010-07-28	486.75	490.18	490.74	486.68	547.81K	-0.20%
2010-07-27	487.74	491.19	491.74	487.74	619.41K	-0.08%
2010-07-26	488.14	485.82	488.36	485.63	499.37K	0.92%
2010-07-23	483.69	490.17	490.65	480.66	532.19K	-0.21%
2010-07-22	484.72	496.47	497.84	482.97	668.02K	-2.42%
2010-07-21	496.73	502.63	503.08	496.73	721.15K	-0.60%
2010-07-20	499.72	501.32	501.64	498.43	686.75K	0.25%
2010-07-19	498.49	494.36	499.63	494.36	506.01K	-0.08%
2010-07-16	498.88	503.63	504.24	498.4	592.25K	-0.57%
2010-07-15	501.73	501.68	502.19	500.62	652.06K	0.35%
2010-07-14	499.97	502.87	503.19	499.74	590.16K	0.44%
2010-07-13	497.79	499.07	501.16	497.79	587.46K	0.22%
2010-07-12	496.7	495.25	497.31	494.42	472.94K	0.92%
2010-07-09	492.15	492.32	492.62	487.07	483.04K	0.65%
2010-07-08	488.96	492	492.21	488.96	459.57K	0.52%
2010-07-07	486.41	490.27	490.75	485.82	462.31K	-0.21%
2010-07-06	487.41	486.55	487.59	481.31	427.20K	0.26%
2010-07-05	486.15	488.03	488.36	484.73	418.42K	0.09%
2010-07-02	485.69	490.69	492.44	484.23	419.56K	-0.80%
2010-07-01	489.59	488.95	490.64	481.72	419.73K	-0.08%
2010-06-30	489.98	477.67	489.98	477.01	530.16K	0.50%
2010-06-29	487.54	500.42	500.89	487.52	542.93K	-2.25%
2010-06-28	498.75	501.68	501.97	498.75	459.94K	0.13%
2010-06-25	498.12	496.36	499.92	496.27	475.16K	-0.20%
2010-06-24	499.14	497.28	499.32	496.28	528.83K	0.85%
2010-06-23	494.95	496.15	497.86	494.76	402.60K	-0.34%
2010-06-22	496.65	498.32	499.5	495.98	426.30K	-0.34%
2010-06-21	498.36	499.55	499.92	496.26	469.37K	0.63%
2010-06-18	495.23	497.36	497.61	494.51	451.37K	0.01%
2010-06-17	495.18	498.28	498.93	494.63	448.05K	-0.16%
2010-06-16	495.96	499.82	499.87	495.27	440.60K	0.18%
2010-06-15	495.08	494.53	495.21	493.89	492.89K	0.48%
2010-06-14	492.7	494.9	495.52	491.48	427.82K	0.30%
2010-06-11	491.25	497.17	497.47	491.25	490.92K	-0.08%
2010-06-10	491.63	490.34	491.82	488.89	420.64K	0.95%
2010-06-09	487	494.31	494.42	486.28	497.04K	-0.68%
2010-06-08	490.34	484.71	490.78	483.72	419.01K	1.49%
2010-06-07	483.12	478.08	483.29	477.82	467.47K	-2.14%
2010-06-04	493.71	498.11	499.06	493.43	480.22K	-0.41%
2010-06-03	495.74	494.49	496.87	494.49	438.09K	1.42%
2010-06-01	488.79	491.24	493.29	486.45	495.53K	-0.13%
2010-05-31	489.42	481.89	489.42	481.89	437.13K	2.17%
2010-05-28	479.03	482.41	483.44	477.3	526.99K	1.21%
2010-05-27	473.32	460.57	473.86	460.57	599.77K	2.23%
2010-05-26	463	454.56	463.5	450.3	511.77K	2.90%
2010-05-25	449.96	471.58	471.95	436.39	697.83K	-5.54%
2010-05-24	476.33	476.77	480.47	470.17	464.66K	-0.98%
2010-05-20	481.06	500.55	503.69	476.08	567.39K	-3.87%
2010-05-19	500.45	501.5	501.62	493.24	685.83K	-0.81%
2010-05-18	504.52	516.5	516.97	499.53	651.41K	-1.12%
2010-05-17	510.25	520.75	522.08	510.25	619.07K	-2.81%
2010-05-14	524.98	522.57	525.49	521.61	670.63K	0.47%
2010-05-13	522.54	519.3	523.25	519.3	646.22K	2.03%
2010-05-12	512.13	514.79	515.66	510.86	694.75K	-0.02%
2010-05-11	512.22	518.99	520.18	509.81	635.48K	0.01%
2010-05-10	512.16	503.6	512.19	502.97	549.09K	2.49%
2010-05-07	499.71	492.22	503.13	488.62	740.19K	-1.87%
2010-05-06	509.23	507	512.24	505.52	589.92K	-1.88%
2010-05-04	518.99	524.5	525.22	518.99	554.83K	-0.15%
2010-05-03	519.78	523.93	525.29	516.31	646.64K	-0.76%
2010-04-30	523.75	525.4	525.73	522.81	750.30K	0.87%
2010-04-29	519.21	522.45	524.48	518.81	661.03K	0.26%
2010-04-28	517.85	509.31	517.87	508.71	719.29K	-0.27%
2010-04-27	519.24	518.57	519.96	517.85	521.98K	0.30%
2010-04-26	517.68	519.55	519.83	517.68	567.07K	0.23%
2010-04-23	516.51	519.01	519.62	516.48	626.17K	0.01%
2010-04-22	516.47	517.09	517.09	514.36	628.86K	0.09%
2010-04-21	515.99	513.5	516.6	513.13	579.67K	1.08%
2010-04-20	510.5	507.51	510.53	507.51	597.58K	1.55%
2010-04-19	502.7	501.97	506.76	501.71	613.89K	-1.13%
2010-04-16	508.42	509.69	509.79	505.98	580.92K	-0.04%
2010-04-15	508.61	512.4	512.74	506.77	599.12K	-0.21%
2010-04-14	509.69	508.93	510.48	508.52	612.10K	0.62%
2010-04-13	506.53	509.38	509.64	505.05	577.69K	-0.22%
2010-04-12	507.67	514.63	514.71	507.67	561.84K	-0.87%
2010-04-09	512.15	515.78	515.83	508.43	604.81K	-0.22%
2010-04-08	513.29	511.47	513.34	511.42	555.11K	0.47%
2010-04-07	510.9	508.48	511.02	508.4	535.90K	0.89%
2010-04-06	506.39	507.38	508.47	504.39	520.97K	0.25%
2010-04-05	505.13	517.34	517.48	494.91	672.22K	-1.91%
2010-04-02	514.95	521.45	521.55	513.96	595.48K	-0.82%
2010-04-01	519.19	517.44	519.27	517.44	657.47K	0.67%
2010-03-31	515.74	520.26	520.72	514.84	688.99K	-0.45%
2010-03-30	518.05	522.6	523.17	517.4	689.16K	0.00%
2010-03-29	518.06	519.96	523.94	517.29	676.56K	-1.26%
2010-03-26	524.66	522.05	524.87	521.65	670.46K	0.85%
2010-03-25	520.24	519.93	520.82	517.18	774.61K	0.08%
2010-03-24	519.8	530	530.13	518.98	988.20K	-1.26%
2010-03-23	526.42	531.08	531.23	526.42	951.71K	-0.12%
2010-03-22	527.07	528.06	528.51	526.22	966.24K	-0.10%
2010-03-19	527.58	526.98	528.03	526.2	898.17K	0.62%
2010-03-18	524.31	524.36	526.42	523.8	949.38K	0.25%
2010-03-17	522.98	523.97	523.97	521.4	945.65K	0.40%
2010-03-16	520.88	519.97	520.89	518.11	1.03M	0.60%
2010-03-15	517.75	521.32	521.52	516.24	910.44K	-0.33%
2010-03-12	519.44	521.11	522	518.84	908.72K	0.36%
2010-03-11	517.57	521.16	521.44	517.56	948.81K	-0.21%
2010-03-10	518.67	520.38	520.54	518.29	869.39K	0.11%
2010-03-09	518.12	518.96	518.97	517.23	942.35K	0.09%
2010-03-08	517.63	515.94	517.76	515.4	907.82K	1.24%
2010-03-05	511.28	510.45	511.36	508.95	960.56K	0.73%
2010-03-04	507.59	511.52	511.75	506.97	982.75K	-0.40%
2010-03-03	509.63	509.74	510.91	508.83	883.88K	0.33%
2010-03-02	507.96	511.41	511.53	507.92	754.65K	0.18%
2010-02-26	507.03	507.52	508.52	502.24	740.54K	0.48%
2010-02-25	504.63	517.59	517.82	503.21	924.91K	-1.83%
2010-02-24	514.04	512.01	515.36	510.62	851.27K	0.03%
2010-02-23	513.9	513.61	515.43	511.77	842.26K	0.32%
2010-02-22	512.25	511.45	512.9	510.99	794.30K	1.56%
2010-02-19	504.39	512.47	515.73	504.29	956.70K	-1.74%
2010-02-18	513.33	518.09	518.33	513.17	816.63K	-0.36%
2010-02-17	515.16	513.92	515.67	513.6	862.18K	1.22%
2010-02-16	508.95	505.75	509.14	505.58	678.14K	1.01%
2010-02-12	503.88	501.58	504.17	498.96	727.18K	1.18%
2010-02-11	498.01	493.79	498.33	493.79	731.84K	1.37%
2010-02-10	491.28	498.39	498.6	491.28	786.59K	0.02%
2010-02-09	491.2	484.95	491.22	483.15	842.11K	0.78%
2010-02-08	487.41	502.27	502.27	487.4	812.76K	-2.00%
2010-02-05	497.37	493.56	498.45	492.08	848.96K	-3.65%
2010-02-04	516.23	516.55	517.03	513.39	827.27K	0.18%
2010-02-03	515.32	512.34	515.33	510.17	881.89K	2.11%
2010-02-02	504.69	508.32	512	503.15	810.05K	0.54%
2010-02-01	502	498.83	502.02	495.4	688.83K	1.09%
2010-01-29	496.57	508.67	509.54	493.61	835.81K	-4.03%
2010-01-28	517.4	520.2	521.08	508.44	854.60K	0.19%
2010-01-27	516.43	526.27	526.8	515.85	1.06M	-1.08%
2010-01-26	522.07	540.78	540.89	518.08	1.17M	-2.27%
2010-01-25	534.22	540.56	548.05	529.84	1.15M	-2.28%
2010-01-22	546.66	542.4	547.33	536.33	980.80K	-0.43%
2010-01-21	549.03	542.39	549.07	539.93	995.47K	0.90%
2010-01-20	544.12	553.61	553.91	543.15	1.05M	-0.91%
2010-01-19	549.14	557.88	557.88	547.72	1.08M	-0.72%
2010-01-18	553.1	550.2	553.64	548.6	877.73K	0.57%
2010-01-15	549.97	546.78	549.98	545.18	917.48K	1.41%
2010-01-14	542.33	539.45	542.34	538.49	870.44K	1.47%
2010-01-13	534.46	535.97	538.9	534.45	926.86K	-0.68%
2010-01-12	538.11	542.48	542.58	534.9	918.10K	-0.42%
2010-01-11	540.4	543.5	544.11	539.69	863.95K	0.27%
2010-01-08	538.96	539.63	540.29	529.67	893.03K	0.64%
2010-01-07	535.52	542.88	545.42	534.63	1.18M	-0.67%
2010-01-06	539.12	537.1	539.13	532.54	1.13M	1.13%
2010-01-05	533.09	533.43	536.65	531.06	886.82K	0.95%
2010-01-04	528.09	517.03	528.1	517.03	666.85K	2.83%
2009-12-30	513.57	507.74	513.57	507.66	664.21K	1.57%
2009-12-29	505.61	506.56	507.97	503.81	639.94K	-0.09%
2009-12-28	506.07	515.05	515.05	506.01	755.83K	-1.00%
2009-12-24	511.19	510.7	512.14	510.25	727.87K	0.54%
2009-12-23	508.44	515.6	515.85	508.4	761.34K	-0.85%
2009-12-22	512.78	522.01	522.01	512.76	827.94K	-1.02%
2009-12-21	518.09	517.89	520.1	516.59	820.25K	0.84%
2009-12-18	513.78	507.85	513.8	507.79	732.33K	0.72%
2009-12-17	510.1	510.05	511.5	509.02	688.73K	0.61%
2009-12-16	507.01	504.8	507.51	502.2	722.15K	0.74%
2009-12-15	503.31	504.16	504.45	502.18	727.98K	0.29%
2009-12-14	501.85	498.79	501.85	497.75	676.71K	1.34%
2009-12-11	495.21	492.13	495.23	491.47	707.84K	1.18%
2009-12-10	489.45	488.89	490.86	486.98	643.41K	0.55%
2009-12-09	486.78	482.46	486.83	481.46	686.26K	0.17%
2009-12-08	485.94	488.68	489.42	485.14	723.51K	-0.23%
2009-12-07	487.04	486.93	487.7	485.96	664.84K	0.71%
2009-12-04	483.63	481.01	484.12	480.82	701.22K	0.65%
2009-12-03	480.52	478.07	480.52	478.06	801.46K	0.96%
2009-12-02	475.97	473.79	476.38	473.79	790.26K	1.48%
2009-12-01	469.04	465.37	469.04	460.59	790.16K	1.02%
2009-11-30	464.32	459.1	464.36	459.08	620.61K	2.80%
2009-11-27	451.67	467.92	468.7	450.37	788.31K	-4.67%
2009-11-26	473.82	477.9	479.16	473.77	710.20K	-0.57%
2009-11-25	476.56	477.52	478.23	474.13	788.92K	0.25%
2009-11-24	475.39	482.35	482.44	475.39	998.72K	-0.92%
2009-11-23	479.8	481.67	482.13	479.05	814.38K	0.08%
2009-11-20	479.43	475.62	479.44	475.62	671.90K	0.77%
2009-11-19	475.77	474.51	476.61	474.49	713.29K	0.68%
2009-11-18	472.54	473.5	475.23	471.65	737.74K	0.13%
2009-11-17	471.95	477.51	478.33	471.95	729.16K	-0.80%
2009-11-16	475.74	482.85	483	474.11	697.09K	-1.21%
2009-11-13	481.57	485.57	485.87	480.44	681.83K	-0.63%
2009-11-12	484.63	488.36	488.36	484.63	693.96K	-0.20%
2009-11-11	485.62	485.59	485.86	482.83	664.52K	0.55%
2009-11-10	482.94	489.13	489.34	482.94	807.70K	-0.31%
2009-11-09	484.45	485.22	486.5	484.2	705.58K	0.36%
2009-11-06	482.7	485.95	486.47	481.87	713.59K	0.68%
2009-11-05	479.46	484.99	486.1	479.46	738.00K	-0.91%
2009-11-04	483.87	480.95	483.87	480.89	802.40K	1.07%
2009-11-03	478.76	483.47	484.15	478.76	813.12K	-0.10%
2009-11-02	479.25	476.05	482.7	475.96	648.73K	-1.48%
2009-10-30	486.46	489.16	489.74	486.44	683.55K	0.85%
2009-10-29	482.34	482.93	483	474.22	701.88K	-1.33%
2009-10-28	488.82	503.1	503.23	488.29	855.34K	-2.68%
2009-10-27	502.3	503.29	503.68	500.26	712.81K	-0.49%
2009-10-26	504.77	504.08	506.31	503.84	630.44K	0.17%
2009-10-23	503.91	508.22	508.22	503.91	752.45K	0.03%
2009-10-22	503.78	507.46	509.84	503.77	664.11K	-0.95%
2009-10-21	508.62	509.44	511.18	507.95	647.37K	-0.22%
2009-10-20	509.76	513.5	513.97	508.99	698.06K	0.16%
2009-10-19	508.95	509.12	509.29	504.96	546.12K	0.14%
2009-10-16	508.26	512.06	513.78	507.83	708.88K	-0.43%
2009-10-15	510.46	515.84	516	510.44	619.48K	-0.31%
2009-10-14	512.04	510.64	512.05	510.22	594.25K	0.72%
2009-10-13	508.37	511.5	511.78	506.61	665.08K	-0.36%
2009-10-12	510.21	511.21	511.36	507.4	548.82K	0.77%
2009-10-09	506.29	499.9	506.44	499.49	553.42K	1.88%
2009-10-08	496.96	494.28	496.96	491.62	586.64K	1.14%
2009-10-07	491.37	499.5	500.13	491.36	613.34K	-0.62%
2009-10-06	494.42	502.53	503.47	492.46	593.13K	-0.68%
2009-10-05	497.83	498.97	502.42	496.91	578.22K	-0.94%
2009-10-01	502.55	508.94	509.59	495.78	564.17K	-0.67%
2009-09-30	505.94	513.36	515.05	505.33	658.28K	-1.22%
2009-09-29	512.2	516.84	517.44	511.41	655.85K	0.12%
2009-09-28	511.61	516.79	516.79	511.59	659.39K	-0.95%
2009-09-25	516.52	518.81	519.11	512.31	721.28K	-0.43%
2009-09-24	518.77	528.79	529.18	515.69	800.04K	-1.93%
2009-09-23	528.98	539.65	540.06	528.96	817.64K	-1.49%
2009-09-22	536.97	535.45	537.74	535.26	755.97K	0.73%
2009-09-21	533.1	534.41	535.05	532.49	655.40K	0.30%
2009-09-18	531.53	529.64	531.55	527.02	733.46K	0.64%
2009-09-17	528.13	535.94	536.21	526.95	833.95K	-0.65%
2009-09-16	531.56	535.81	536.63	531.56	808.24K	0.00%
2009-09-15	531.58	530.97	531.61	529.05	708.95K	0.89%
2009-09-14	526.88	530.69	530.88	525.63	881.75K	-0.26%
2009-09-11	528.26	529.28	530.21	527.33	864.26K	0.62%
2009-09-10	525.01	523.67	526.07	523.57	888.94K	0.92%
2009-09-09	520.2	529.96	529.96	520.15	1.19M	-1.26%
2009-09-08	526.85	529.34	530.03	525.78	969.33K	0.24%
2009-09-07	525.61	523.24	526.26	520.97	744.81K	1.31%
2009-09-04	518.82	522.45	522.53	515.56	844.01K	0.36%
2009-09-03	516.95	521.38	522.09	516.39	851.47K	-0.15%
2009-09-02	517.73	511.47	519.08	510.74	811.82K	0.28%
2009-09-01	516.27	515.9	516.98	512.36	869.97K	0.31%
2009-08-31	514.7	522.55	522.58	514.7	991.87K	-1.06%
2009-08-28	520.19	518.04	520.21	516.92	794.64K	1.28%
2009-08-27	513.6	518.95	519.61	512.73	837.41K	-0.65%
2009-08-26	516.96	513.9	516.97	512.97	817.29K	1.23%
2009-08-25	510.69	511.46	512.24	508.39	848.81K	-0.13%
2009-08-24	511.36	516.71	516.87	510.01	835.95K	-0.15%
2009-08-21	512.14	520.03	520.13	509.79	731.18K	-0.90%
2009-08-20	516.77	514.57	517.06	508.97	837.75K	1.29%
2009-08-19	510.2	516.71	517.94	510.2	784.84K	-0.26%
2009-08-18	511.53	512.28	517.88	505.14	929.78K	-1.22%
2009-08-17	517.83	531.69	531.69	516.72	758.39K	-2.50%
2009-08-14	531.12	536.81	536.82	530.78	886.91K	-0.11%
2009-08-13	531.71	527.86	532.59	526.62	989.43K	1.74%
2009-08-12	522.62	519.59	522.62	516.9	804.13K	0.60%
2009-08-11	519.52	517.09	519.54	517.06	873.23K	0.55%
2009-08-10	516.7	516.9	517.55	515.49	759.83K	0.78%
2009-08-07	512.7	510.66	512.84	509.77	773.95K	0.68%
2009-08-06	509.26	509.51	511.41	504.39	749.70K	0.05%
2009-08-05	508.99	511.75	513.03	508.06	710.27K	0.05%
2009-08-04	508.72	516.05	516.05	507.74	706.46K	-0.36%
2009-08-03	510.56	508.5	510.86	507.18	696.39K	1.23%
2009-07-31	504.35	507.05	507.26	502.79	793.61K	0.29%
2009-07-30	502.9	501.94	502.91	498.28	814.03K	0.27%
2009-07-29	501.57	506.11	506.42	501.57	911.40K	-0.51%
2009-07-28	504.16	507.37	507.51	503.59	812.30K	-0.10%
2009-07-27	504.65	503.36	505.28	503.13	722.18K	0.93%
2009-07-24	500.02	503.02	503.4	498.66	788.89K	0.43%
2009-07-23	497.89	499.58	500.17	495.73	791.01K	0.02%
2009-07-22	497.77	499.9	500.05	496.39	812.88K	0.38%
2009-07-21	495.91	498.13	498.74	495.09	715.82K	0.46%
2009-07-20	493.62	488.62	493.69	487.87	629.90K	1.60%
2009-07-17	485.87	485.62	485.94	482.05	659.42K	0.74%
2009-07-16	482.28	492.26	493.15	481.54	733.63K	-0.90%
2009-07-15	486.67	480.19	486.78	480.12	777.15K	2.19%
2009-07-14	476.25	484.4	484.82	470.56	670.08K	0.04%
2009-07-13	476.05	496.39	496.39	476.05	744.74K	-3.88%
2009-07-10	495.27	505.38	505.62	493.8	743.65K	-1.50%
2009-07-09	502.8	508.94	509.03	502	689.79K	-0.57%
2009-07-08	505.69	506.95	509.41	502.24	724.05K	-0.60%
2009-07-07	508.76	508.54	509.45	505.88	932.69K	0.66%
2009-07-06	505.42	505.05	507.27	503.44	634.07K	0.72%
2009-07-03	501.82	488.15	501.83	487.72	700.42K	1.17%
2009-07-02	496	494.37	496.67	493.25	675.56K	0.98%
2009-07-01	491.17	484.2	491.38	482.78	716.24K	1.24%
2009-06-30	485.15	495.87	496.71	477.69	931.85K	-1.32%
2009-06-29	491.64	505.64	505.75	491.61	712.77K	-2.32%
2009-06-26	503.34	508.71	509.15	502.63	929.57K	-0.14%
2009-06-25	504.03	497.66	504.38	497.66	779.42K	1.82%
2009-06-24	495	502.42	502.88	489.2	851.69K	-0.61%
2009-06-23	498.03	503.55	504.53	497.18	854.03K	-2.94%
2009-06-22	513.13	512.61	514.46	510.26	803.51K	0.56%
2009-06-19	510.27	518.06	518.31	504.92	1.06M	-0.57%
2009-06-18	513.22	520.83	522.29	512.21	742.62K	-0.80%
2009-06-17	517.37	520.41	520.75	514.15	964.70K	-0.68%
2009-06-16	520.93	514.56	522.01	513.41	885.05K	0.25%
2009-06-15	519.63	525.48	525.62	517.76	822.75K	-0.88%
2009-06-12	524.26	523.72	524.62	517.75	823.21K	0.70%
2009-06-11	520.6	520.66	523.16	518.96	900.44K	0.05%
2009-06-10	520.36	520.72	520.72	514.76	1.00M	0.46%
2009-06-09	517.96	531.68	532.6	517.12	1.16M	-2.11%
2009-06-08	529.11	531.47	535.94	528.45	1.02M	0.00%
2009-06-05	529.11	535	535.39	521.92	1.24M	0.21%
2009-06-04	528	542.69	542.72	527.72	933.10K	-2.45%
2009-06-03	541.25	544.98	545.8	536.94	1.04M	0.48%
2009-06-02	538.69	548.52	548.67	537.2	892.73K	-0.16%
2009-06-01	539.56	533.03	539.67	531.03	757.14K	2.03%
2009-05-29	528.8	526.53	528.8	520.05	919.81K	1.48%
2009-05-28	521.11	520.67	524.11	500.61	1.04M	-0.61%
2009-05-27	524.33	548.08	548.08	524.13	1.29M	-2.28%
2009-05-26	536.54	548.4	548.82	530.86	1.11M	-1.02%
2009-05-25	542.08	553.88	556.93	505.12	1.53M	-2.17%
2009-05-22	554.09	555.56	564.36	553.77	1.17M	-0.90%
2009-05-21	559.15	564.5	565.96	554.39	1.20M	-0.61%
2009-05-20	562.57	557.98	563.73	557.48	1.28M	1.59%
2009-05-19	553.77	553.6	553.82	549.83	988.77K	1.61%
2009-05-18	545.01	546.05	546.07	538.4	1.09M	0.27%
2009-05-15	543.54	546.91	546.97	539.91	1.19M	1.26%
2009-05-14	536.78	531.2	538.76	530.76	990.77K	0.15%
2009-05-13	535.95	532.1	536.37	531.6	1.00M	1.86%
2009-05-12	526.18	522.69	526.98	521	929.31K	0.43%
2009-05-11	523.91	523.18	525.46	519.3	776.55K	1.17%
2009-05-08	517.83	514.93	517.87	509.73	803.73K	0.75%
2009-05-07	513.95	517.3	517.3	509.43	727.22K	0.77%
2009-05-06	510.02	512.62	512.62	505.45	669.88K	0.59%
2009-05-04	507.01	507.88	508.25	504.81	552.08K	1.20%
2009-04-30	500.98	501.82	504.03	496.8	668.33K	1.32%
2009-04-29	494.47	484.1	494.47	474.66	755.66K	3.15%
2009-04-28	479.37	510.45	510.51	477.82	977.88K	-5.26%
2009-04-27	505.97	514.84	516.69	505.8	770.94K	-0.30%
2009-04-24	507.5	518.34	518.34	502.57	867.52K	-1.28%
2009-04-23	514.09	516.52	518.04	513.38	861.11K	0.82%
2009-04-22	509.9	506.02	511.45	502.35	935.90K	2.56%
2009-04-21	497.19	481.05	497.19	480.46	800.31K	1.07%
2009-04-20	491.94	487.11	492	479.43	793.10K	1.68%
2009-04-17	483.8	505.5	505.58	475.9	901.35K	-2.76%
2009-04-16	497.52	514.43	515.67	497.51	881.78K	-0.93%
2009-04-15	502.2	503.39	513.79	486.31	1.08M	-1.27%
2009-04-14	508.68	515.39	515.39	497.74	1.11M	0.29%
2009-04-13	507.23	501.53	507.83	495.86	923.67K	2.83%
2009-04-10	493.26	492.11	493.48	482.43	917.54K	2.45%
2009-04-09	481.45	470.7	482.46	470.51	917.30K	4.47%
2009-04-08	460.83	456.26	464.89	455.97	794.76K	0.49%
2009-04-07	458.57	450.75	458.58	446.21	719.62K	2.37%
2009-04-06	447.94	443.7	450.65	443.7	732.29K	2.00%
2009-04-03	439.16	445.76	445.94	436.73	672.77K	-0.15%
2009-04-02	439.84	437.44	440.96	436.84	757.79K	2.06%
2009-04-01	430.97	425.56	431.03	423.16	654.45K	2.26%
2009-03-31	421.44	415.69	422.65	415.69	647.41K	2.29%
2009-03-30	412.01	423.69	425.16	410	602.09K	-2.19%
2009-03-27	421.24	432.2	432.34	421.24	792.31K	-1.41%
2009-03-26	427.27	422.93	427.61	419.68	652.27K	1.90%
2009-03-25	419.29	414.18	419.3	413.25	682.22K	1.67%
2009-03-24	412.39	417.78	417.78	412.39	596.41K	0.77%
2009-03-23	409.23	404.63	409.23	404.14	627.95K	2.13%
2009-03-20	400.71	397.06	400.8	397.06	694.61K	1.72%
2009-03-19	393.94	402.69	403.23	393.87	807.12K	-1.17%
2009-03-18	398.6	400.63	401.25	398.54	725.32K	1.00%
2009-03-17	394.66	391.33	394.74	390.36	654.32K	1.78%
2009-03-16	387.77	392.9	393.81	387.75	663.94K	-0.39%
2009-03-13	389.27	393.04	393.71	387.88	883.72K	0.69%
2009-03-12	386.59	388.78	391	385.93	810.83K	0.23%
2009-03-11	385.69	385.69	386	381.53	783.25K	2.06%
2009-03-10	377.92	377.29	380.63	375.69	756.40K	-0.21%
2009-03-09	378.73	373.7	378.76	372.47	645.16K	3.71%
2009-03-06	365.18	355.42	366.02	355.11	637.86K	0.83%
2009-03-05	362.16	366	368.55	360.07	704.84K	0.63%
2009-03-04	359.9	349.69	360.28	348.5	622.71K	3.49%
2009-03-03	347.76	338.21	347.76	334.15	681.31K	-0.56%
2009-03-02	349.71	361.35	361.35	347.14	642.04K	-3.72%
2009-02-27	363.21	359.78	364.73	357.61	502.87K	1.27%
2009-02-26	358.65	366.88	371.49	350.99	671.72K	-0.95%
2009-02-25	362.08	381.01	381.28	362.06	769.99K	-2.17%
2009-02-24	370.11	365.12	372.11	363.75	645.20K	-1.45%
2009-02-23	375.57	365.99	375.57	364.32	694.72K	2.30%
2009-02-20	367.14	382.27	383.58	360.23	968.22K	-4.56%
2009-02-19	384.67	395.39	400.24	383.71	1.02M	-1.38%
2009-02-18	390.07	378.23	390.66	372.46	990.90K	1.80%
2009-02-17	383.17	405.66	405.99	382.54	978.63K	-4.89%
2009-02-16	402.87	398.8	406.18	398.47	843.02K	1.81%
2009-02-13	395.69	389.51	396.12	387.45	829.77K	2.53%
2009-02-12	385.92	387.07	390.01	383.88	665.32K	0.65%
2009-02-11	383.41	372.11	383.54	371.23	647.82K	0.83%
2009-02-10	380.26	381.38	381.78	376.12	676.85K	0.91%
2009-02-09	376.83	384.02	384.27	376.83	620.28K	-0.52%
2009-02-06	378.79	380.44	382.01	374.99	623.14K	1.42%
2009-02-05	373.49	379.15	382	373.49	650.62K	-1.42%
2009-02-04	378.88	377.51	379.48	376.72	609.39K	1.77%
2009-02-03	372.28	369.77	372.28	367.48	505.44K	1.78%
2009-02-02	365.77	365.35	371.21	364.49	493.74K	0.24%
2009-01-30	364.9	359.95	365.42	359.6	522.31K	0.25%
2009-01-29	363.98	365.46	366.42	361.83	554.11K	0.64%
2009-01-28	361.68	359.46	361.96	359.46	462.87K	2.51%
2009-01-23	352.83	357.12	358.16	351.49	502.63K	-1.60%
2009-01-22	358.58	361.11	361.94	358.45	524.74K	1.75%
2009-01-21	352.43	345.99	356.34	344.99	543.43K	-1.61%
2009-01-20	358.19	363.97	364.01	356.21	666.18K	-1.36%
2009-01-19	363.13	359.71	365.17	359.71	597.10K	2.41%
2009-01-16	354.6	350.05	354.63	348.38	596.59K	3.28%
2009-01-15	343.35	355.52	358.23	343.35	659.84K	-5.84%
2009-01-14	364.63	356.87	364.86	356.87	657.10K	2.68%
2009-01-13	355.13	352.07	355.19	348.28	675.69K	1.08%
2009-01-12	351.35	356.84	357.69	351.18	714.26K	-1.99%
2009-01-09	358.48	361.16	362.03	355.1	671.57K	0.55%
2009-01-08	356.52	352.58	357.58	351.69	573.19K	0.11%
2009-01-07	356.13	352.07	356.3	351.88	641.70K	2.22%
2009-01-06	348.41	345.74	350.76	345.73	671.27K	1.65%
2009-01-05	342.77	344.69	345.19	342.57	589.41K	0.89%
2009-01-02	339.76	337.38	339.77	335.86	399.49K	2.32%
2008-12-30	332.05	330.41	333.37	330.4	617.54K	0.87%
2008-12-29	329.18	332.71	332.9	324.71	523.11K	-0.93%
2008-12-26	332.26	337.97	338.66	332.19	513.21K	-0.44%
2008-12-24	333.73	338.34	338.66	330.35	662.15K	-1.48%
2008-12-23	338.76	346.06	346.77	337.6	717.27K	-2.10%
2008-12-22	346.04	346.11	348.71	343.48	655.34K	1.05%
2008-12-19	342.45	339.4	342.48	338.39	685.28K	0.63%
2008-12-18	340.3	341.94	343.57	337.52	758.67K	0.43%
2008-12-17	338.83	346.68	347.68	335.13	775.40K	0.29%
2008-12-16	337.85	336.11	339.32	334.69	665.39K	0.81%
2008-12-15	335.15	328.47	335.28	328.47	684.62K	4.71%
2008-12-12	320.07	327.6	331.73	315.67	713.40K	-2.56%
2008-12-11	328.49	327.37	330.19	326.55	611.85K	1.34%
2008-12-10	324.15	320.04	324.81	319.17	573.78K	1.85%
2008-12-09	318.25	321.59	321.85	316.99	642.41K	0.49%
2008-12-08	316.71	307.52	316.73	307.52	557.63K	4.82%
2008-12-05	302.16	299.82	302.25	297.32	515.92K	1.08%
2008-12-04	298.92	306.6	308.12	297.26	561.81K	-0.84%
2008-12-03	301.44	305.75	307.41	301	486.55K	0.62%
2008-12-02	299.58	295.8	300.66	294.62	556.63K	-2.80%
2008-12-01	308.2	310.18	313.02	308.2	532.71K	0.23%
2008-11-28	307.48	307.64	308.9	303.64	556.45K	1.03%
2008-11-27	304.36	302.82	306.21	301.73	549.88K	2.99%
2008-11-26	295.51	290.9	296.17	290.9	572.31K	2.83%
2008-11-25	287.39	296.07	299.46	283.89	545.06K	1.02%
2008-11-24	284.5	291.52	295.66	284.5	532.67K	-1.94%
2008-11-21	290.12	266.79	290.12	263.29	592.60K	6.25%
2008-11-20	273.06	284.36	284.36	272.85	557.10K	-8.19%
2008-11-19	297.41	309.94	310.32	292.63	591.26K	-2.57%
2008-11-18	305.26	312.79	315.97	305.26	479.44K	-3.09%
2008-11-17	314.98	316.7	318.3	312.76	460.85K	-0.78%
2008-11-14	317.45	324.92	326.63	316.81	481.85K	1.89%
2008-11-13	311.55	311.02	313.22	301.76	531.28K	-3.62%
2008-11-12	323.24	319.68	326.96	318.51	510.05K	-0.77%
2008-11-11	325.74	328.3	330.82	324.1	501.19K	-1.94%
2008-11-10	332.17	332.64	337.04	327.73	543.04K	2.04%
2008-11-07	325.54	300.28	325.54	295.88	642.20K	4.35%
2008-11-06	311.96	326.82	328.02	311.85	571.58K	-8.48%
2008-11-05	340.85	348.18	358.86	334.05	695.48K	1.60%
2008-11-04	335.49	331.89	336.41	323.82	559.11K	3.05%
2008-11-03	325.56	313.1	326.73	313.1	553.21K	5.69%
2008-10-31	308.03	299.86	310.71	296.02	527.00K	4.05%
2008-10-30	296.05	280.14	296.91	276.42	534.07K	11.47%
2008-10-29	265.59	287.13	294.58	253.74	620.13K	-2.51%
2008-10-28	272.43	247.8	272.68	245.06	518.50K	4.30%
2008-10-27	261.19	267.87	276.45	255.07	397.19K	-5.60%
2008-10-24	276.68	308.7	309.57	273.3	399.80K	-10.45%
2008-10-23	308.95	322.24	322.24	301.63	377.22K	-7.92%
2008-10-22	335.53	349.23	351.04	327.35	423.30K	-4.40%
2008-10-21	350.97	359.9	363.1	347.9	387.30K	-0.60%
2008-10-20	353.09	355.72	359.06	339.89	369.70K	0.26%
2008-10-17	352.18	367.84	370.58	344.34	445.67K	-0.63%
2008-10-16	354.43	370.03	370.54	353.07	437.80K	-9.19%
2008-10-15	390.28	391.51	395.3	389.03	422.71K	-1.52%
2008-10-14	396.32	387.43	396.77	387.43	453.84K	7.65%
2008-10-13	368.17	355.76	368.23	355.76	373.76K	5.11%
2008-10-10	350.28	356.56	356.56	336.97	449.72K	-5.29%
2008-10-09	369.84	371.68	377.27	364.98	443.26K	-0.44%
2008-10-08	371.47	391.15	392.76	370.57	453.55K	-7.58%
2008-10-07	401.95	397.01	401.95	385.88	476.05K	-1.09%
2008-10-06	406.39	428.47	428.47	405.1	455.10K	-5.95%
2008-10-02	432.1	443.44	445.15	430.22	456.24K	-2.01%
2008-10-01	440.95	446.15	447.15	440.08	483.93K	0.04%
2008-09-30	440.77	422.56	440.77	417.05	566.83K	-1.18%
2008-09-29	446.05	454.6	455.56	444.92	497.05K	-0.51%
2008-09-26	448.34	454.56	456.22	447.91	512.69K	-0.60%
2008-09-25	451.03	449.53	452.09	446.56	490.92K	0.50%
2008-09-24	448.8	445.7	449.39	444.83	511.26K	0.69%
2008-09-23	445.72	439.98	445.92	439.68	502.26K	1.04%
2008-09-22	441.13	452.28	453.61	441.13	472.09K	-1.19%
2008-09-19	446.46	449.63	452.16	446.41	542.77K	2.93%
2008-09-18	433.76	432.36	436.98	427.08	510.17K	-2.51%
2008-09-17	444.93	440.67	448.21	440.67	493.10K	3.64%
2008-09-16	429.29	435.13	437.71	425.98	456.37K	-8.06%
2008-09-12	466.91	460.83	466.97	460.83	421.08K	2.67%
2008-09-11	454.78	453.85	456.99	452.14	454.98K	0.84%
2008-09-10	451	450.05	454.2	449.8	376.26K	-0.84%
2008-09-09	454.82	462.61	463.16	452.4	395.96K	-1.00%
2008-09-08	459.42	449.48	459.42	449.48	453.41K	3.95%
2008-09-05	441.95	428.88	442.49	427.92	495.69K	0.80%
2008-09-04	438.44	426.65	440.88	426.49	497.69K	2.83%
2008-09-03	426.37	415.38	426.39	414.27	479.96K	1.97%
2008-09-02	418.14	436.98	441.33	412.75	513.59K	-4.80%
2008-09-01	439.21	466.65	466.65	437.92	446.96K	-6.61%
2008-08-29	470.28	474.2	476.59	468.53	400.16K	0.04%
2008-08-28	470.08	476.71	477.79	469.8	472.23K	-0.96%
2008-08-27	474.66	477.01	477.47	470.98	445.57K	-0.50%
2008-08-26	477.06	476.35	481.18	475.15	402.91K	-1.51%
2008-08-25	484.37	486.56	488.95	484.37	379.50K	0.19%
2008-08-22	483.47	494.02	494.33	474.94	469.03K	-2.36%
2008-08-21	495.15	506.55	507.5	495.15	486.42K	-1.93%
2008-08-20	504.88	506.23	507.7	502.49	489.63K	-0.58%
2008-08-19	507.81	512.56	512.58	505.61	519.29K	-1.79%
2008-08-18	517.04	524.09	524.46	516.77	411.26K	-1.10%
2008-08-14	522.81	522.29	523.4	520.76	472.52K	0.21%
2008-08-13	521.72	525.69	527.04	520.85	509.79K	-0.90%
2008-08-12	526.46	529.07	529.88	526.39	532.83K	-0.13%
2008-08-11	527.12	531.4	532.42	527.12	425.08K	0.30%
2008-08-08	525.54	523.7	526.02	522.39	497.81K	-0.31%
2008-08-07	527.15	528.43	530.83	526.83	552.63K	0.27%
2008-08-06	525.75	527.22	528.47	523.1	504.82K	1.28%
2008-08-05	519.1	525.47	528.86	518.76	540.15K	-1.40%
2008-08-04	526.49	536.72	537.95	526.49	490.59K	-1.73%
2008-08-01	535.76	537.3	539.56	533.65	450.51K	-0.68%
2008-07-31	539.44	540.59	541.8	536.29	614.92K	0.17%
2008-07-30	538.53	543.09	543.96	537.15	621.59K	0.59%
2008-07-29	535.36	538.22	538.34	531.33	715.28K	-1.60%
2008-07-28	544.05	547.96	549.17	543.6	596.70K	0.15%
2008-07-25	543.26	540.91	543.53	539.9	636.10K	-0.62%
2008-07-24	546.65	540.26	546.88	539.66	641.29K	1.94%
2008-07-23	536.23	536.02	536.78	533.68	630.61K	1.23%
2008-07-22	529.73	531.3	531.51	526.72	617.99K	-0.29%
2008-07-21	531.25	527.43	532.72	527.43	518.42K	1.67%
2008-07-18	522.53	532.38	533.54	521.46	639.94K	-1.00%
2008-07-17	527.81	532.69	533.24	527.77	589.07K	1.34%
2008-07-16	520.84	526.16	529.38	515.67	558.33K	-0.42%
2008-07-15	523.02	541.81	541.96	522.99	562.18K	-3.34%
2008-07-14	541.12	541.61	547.84	540.73	492.66K	-0.34%
2008-07-11	542.96	535.24	543.54	532.66	578.88K	2.14%
2008-07-10	531.61	513.72	531.61	512.34	507.56K	1.78%
2008-07-09	522.29	526.33	530.17	521.4	462.83K	1.23%
2008-07-08	515.92	535.71	538.08	505.58	561.05K	-3.42%
2008-07-07	534.17	535.79	537.22	530.6	430.26K	-0.77%
2008-07-04	538.3	547.96	551.7	538.3	427.07K	-1.50%
2008-07-03	546.49	544.12	548.77	530.72	548.22K	-1.85%
2008-07-02	556.79	582.01	582.54	549.76	640.66K	-4.13%
2008-07-01	580.77	591.21	592.25	579.59	586.16K	-1.60%
2008-06-30	590.19	593.92	596.26	589.61	463.11K	-0.75%
2008-06-27	594.63	590.58	595.45	589.08	525.98K	-1.35%
2008-06-26	602.74	604.33	608.62	602.65	493.61K	0.17%
2008-06-25	601.72	601.94	603.67	599.41	510.64K	0.23%
2008-06-24	600.36	606.01	606.08	599.24	508.93K	-0.88%
2008-06-23	605.71	602.34	605.85	600.09	465.78K	-0.57%
2008-06-20	609.16	615	616.04	608.66	465.00K	-0.30%
2008-06-19	610.99	612.86	614.51	609.16	479.53K	-0.62%
2008-06-18	614.83	611.63	614.91	611.51	529.76K	0.40%
2008-06-17	612.41	622.76	623.42	610.95	538.57K	-1.39%
2008-06-16	621.02	626.51	626.75	620.98	516.16K	-0.18%
2008-06-13	622.15	628.8	630.1	619.12	551.38K	-0.33%
2008-06-12	624.2	623.93	627.5	621.4	550.09K	-0.71%
2008-06-11	628.67	629.49	630.82	623.92	553.85K	0.42%
2008-06-10	626.01	639.59	640.25	624.82	523.71K	-1.73%
2008-06-09	637	631.17	638.35	629.95	429.58K	-1.10%
2008-06-05	644.09	648.15	648.39	643.03	466.11K	-0.27%
2008-06-04	645.85	642.14	645.91	640.98	479.91K	0.34%
2008-06-03	643.67	648.54	648.7	642.29	588.84K	-1.14%
2008-06-02	651.11	654.94	655	650.22	397.09K	-0.16%
2008-05-30	652.15	650.73	652.27	646.57	460.77K	0.83%
2008-05-29	646.8	644.21	646.8	643.97	444.41K	0.91%
2008-05-28	640.96	648.18	649.56	640.94	437.71K	-0.53%
2008-05-27	644.38	641.94	644.52	641.94	414.55K	0.51%
2008-05-26	641.1	647.17	647.58	639.92	379.96K	-1.22%
2008-05-23	649	650.49	651.68	648.91	403.86K	0.29%
2008-05-22	647.15	642.79	647.23	640.48	400.58K	0.26%
2008-05-21	645.48	645.97	648.7	644.8	437.84K	-0.71%
2008-05-20	650.1	654.93	655.36	648.08	445.19K	-0.39%
2008-05-19	652.65	655.54	656.58	651.92	485.08K	0.01%
2008-05-16	652.56	656.64	657.58	651.13	514.37K	-0.15%
2008-05-15	653.54	654.26	654.49	652.48	460.27K	0.21%
2008-05-14	652.14	656.92	657.95	651.7	457.22K	-0.50%
2008-05-13	655.44	655.57	656.22	653.2	421.39K	0.33%
2008-05-09	653.29	654.63	655.1	651.18	417.60K	0.62%
2008-05-08	649.29	641.84	649.53	641.12	396.80K	0.57%
2008-05-07	645.62	653.92	655.35	644.44	515.05K	-1.12%
2008-05-06	652.91	657.74	657.74	652.8	376.57K	-0.44%
2008-05-02	655.8	653.79	656.19	653.27	417.55K	1.36%
2008-04-30	647.02	646.93	647.34	642.96	396.64K	0.41%
2008-04-29	644.4	650.74	651.69	643.7	454.52K	-0.49%
2008-04-28	647.6	658.11	659.08	647.56	418.98K	-1.08%
2008-04-25	654.7	652.31	655.62	652.31	404.83K	0.91%
2008-04-24	648.79	653.8	653.99	648.63	497.00K	-0.29%
2008-04-23	650.68	649.44	653.19	648.53	527.61K	0.02%
2008-04-22	650.58	651.34	653.93	647.9	507.99K	0.08%
2008-04-21	650.06	651.69	652.54	650.06	505.77K	0.98%
2008-04-18	643.75	646.04	646.4	640.93	558.55K	0.34%
2008-04-17	641.6	648.15	649.1	639.34	503.83K	-0.02%
2008-04-16	641.71	645.81	646.79	640.61	492.29K	-0.02%
2008-04-15	641.87	642.59	644.11	639.58	476.33K	0.13%
2008-04-14	641.03	644.78	645.69	641.03	473.11K	-1.66%
2008-04-11	651.87	655.25	656.6	649.01	546.15K	-0.12%
2008-04-10	652.68	651.02	654.89	649.18	494.05K	0.13%
2008-04-08	651.83	657.02	657.47	650.87	584.15K	-0.35%
2008-04-07	654.1	651.15	655.49	651.1	526.45K	0.87%
2008-04-04	648.49	652.27	652.41	646.59	501.31K	-0.12%
2008-04-03	649.26	649.61	650.18	647.69	486.40K	0.21%
2008-04-02	647.92	653.17	653.71	647.89	563.18K	0.69%
2008-04-01	643.46	649.01	649.26	643.46	500.68K	-0.15%
2008-03-31	644.45	641.98	645.11	640.85	460.51K	1.22%
2008-03-28	636.67	629.36	636.73	629.36	600.54K	1.12%
2008-03-27	629.61	627.27	629.78	623.88	491.66K	0.20%
2008-03-26	628.38	629.35	630.02	625.22	519.28K	0.03%
2008-03-25	628.22	627.39	630.23	626.24	515.45K	1.39%
2008-03-24	619.6	621.15	621.94	619.03	382.62K	0.60%
2008-03-21	615.93	616.31	618.42	614.61	458.12K	1.08%
2008-03-20	609.32	607.11	609.58	604.98	372.37K	-0.46%
2008-03-19	612.13	612.4	613.37	610.1	418.01K	2.00%
2008-03-18	600.1	602.76	605.21	596.23	414.50K	-0.10%
2008-03-17	600.68	613.57	613.57	591.4	368.37K	-2.76%
2008-03-14	617.71	628.18	630.03	610.21	447.84K	-0.66%
2008-03-13	621.81	632.84	633.37	618.78	505.12K	-1.50%
2008-03-12	631.29	641.82	642.59	631.26	501.58K	0.66%
2008-03-11	627.14	616.4	627.16	614.33	442.75K	0.73%
2008-03-10	622.6	637.12	640.36	622.55	493.20K	-3.29%
2008-03-07	643.75	644.35	646.95	641.04	483.15K	-1.35%
2008-03-06	652.55	649.14	652.55	649.14	464.61K	1.10%
2008-03-05	645.43	648.2	649.19	643.43	497.00K	0.01%
2008-03-04	645.39	649.7	650.64	643.01	501.56K	0.14%
2008-03-03	644.51	644.06	645.25	642.28	477.60K	-1.74%
2008-02-29	655.94	657.44	658.96	654.95	468.26K	-0.51%
2008-02-28	659.28	658.56	659.82	655.04	506.25K	0.65%
2008-02-27	655.05	662.19	662.21	655.01	527.51K	-0.21%
2008-02-26	656.43	659.62	660.4	654.87	541.55K	0.40%
2008-02-25	653.83	659.35	660.66	653.58	477.93K	0.11%
2008-02-22	653.12	650.93	653.52	647.9	489.30K	-0.20%
2008-02-21	654.41	660.53	660.76	654.11	547.68K	0.25%
2008-02-20	652.76	661.12	661.2	651.23	520.21K	-1.21%
2008-02-19	660.75	659.56	660.82	655.8	588.66K	0.92%
2008-02-18	654.71	655.71	657.35	650.95	504.74K	0.48%
2008-02-15	651.57	646.29	652.64	643.89	437.42K	0.31%
2008-02-14	649.53	643.56	650.07	643.56	539.62K	2.15%
2008-02-13	635.89	643.37	644.49	635.78	576.23K	-0.06%
2008-02-12	636.29	636.96	638.74	634.27	481.67K	1.01%
2008-02-11	629.94	629.17	633.13	626.62	421.58K	-1.93%
2008-02-05	642.35	637.36	642.35	635.11	443.60K	0.62%
2008-02-04	638.38	621.04	638.45	621.04	444.36K	4.21%
2008-02-01	612.57	616.32	619.79	608.69	515.21K	0.61%
2008-01-31	608.84	599.09	610.36	594.47	469.96K	0.95%
2008-01-30	603.11	639.04	639.09	602.99	604.32K	-4.67%
2008-01-29	632.67	644.36	646.05	629.2	587.37K	-0.29%
2008-01-28	634.52	648.93	651.09	632.45	519.67K	-2.95%
2008-01-25	653.78	648.22	653.82	645.52	549.68K	2.32%
2008-01-24	638.98	632.2	639.02	632.2	529.10K	3.06%
2008-01-23	619.98	629.01	635.02	614.63	493.16K	0.84%
2008-01-22	614.8	636.2	636.84	597.62	622.76K	-5.69%
2008-01-21	651.87	666.11	667.4	650.98	482.62K	-2.17%
2008-01-18	666.32	644.02	666.36	641.26	477.17K	2.21%
2008-01-17	651.91	657.52	662.14	643.3	440.37K	0.08%
2008-01-16	651.36	660.27	662.52	651.11	447.65K	-3.25%
2008-01-15	673.25	694.42	696.11	665.96	467.17K	-2.23%
2008-01-14	688.59	696.06	698.78	685.32	430.81K	-1.52%
2008-01-11	699.24	717.86	719.99	699.15	451.04K	-1.98%
2008-01-10	713.36	718.3	719.99	712.82	470.66K	0.09%
2008-01-09	712.71	705.59	712.99	705.47	473.76K	0.48%
2008-01-08	709.31	715.59	716.67	709.3	510.58K	-0.35%
2008-01-07	711.77	707.62	716.27	703.76	436.46K	-1.04%
2008-01-04	719.25	716.91	719.7	711.4	448.16K	0.74%
2008-01-03	714	702.57	714.06	701.86	470.35K	0.97%
2008-01-02	707.12	709.07	713.52	707.12	381.24K	0.41%
2007-12-28	704.23	697.14	704.92	697.14	383.21K	0.65%
2007-12-27	699.65	694	699.69	694	436.36K	1.10%
2007-12-26	692.02	701.97	702.67	691.95	429.92K	-0.96%
2007-12-24	698.73	703.79	704.23	698.49	433.65K	0.18%
2007-12-21	697.46	703.93	705.26	692.34	430.28K	-0.46%
2007-12-20	700.69	713.73	715.98	700.56	455.59K	-1.24%
2007-12-18	709.47	695.93	711.07	694.1	503.05K	0.99%
2007-12-17	702.49	721.18	721.18	702.49	480.32K	-3.18%
2007-12-14	725.53	734.41	734.48	723.58	632.39K	-1.11%
2007-12-13	733.68	733.75	735.24	730.56	534.82K	0.57%
2007-12-12	729.52	722.92	730.16	718.18	640.36K	-0.66%
2007-12-11	734.33	741.71	742.18	731.65	616.51K	-0.66%
2007-12-10	739.19	752.05	752.05	739.16	586.08K	-1.13%
2007-12-07	747.65	758.19	758.56	747.07	624.44K	-0.52%
2007-12-06	751.57	761.55	762.87	751.4	613.98K	0.22%
2007-12-05	749.95	746.93	752.53	745.85	575.77K	0.32%
2007-12-04	747.53	741.28	748.9	738.48	542.66K	1.44%
2007-12-03	736.93	746.84	747.65	736.93	479.39K	-0.66%
2007-11-30	741.84	738.9	742.86	736.26	460.67K	0.94%
2007-11-29	734.92	738.17	739.87	731.18	481.81K	1.57%
2007-11-28	723.54	735.91	737.46	723.46	462.01K	-0.28%
2007-11-27	725.55	707.58	725.56	704.33	491.14K	0.57%
2007-11-26	721.41	713.07	722.63	711.89	422.60K	2.96%
2007-11-23	700.68	722.8	726.81	692.23	479.95K	-2.96%
2007-11-22	722.04	723.18	732.04	714.53	401.36K	-0.73%
2007-11-21	727.33	744.04	749.43	727.29	436.43K	-1.64%
2007-11-20	739.47	739.14	739.47	723.61	415.65K	-1.51%
2007-11-19	750.79	762.15	762.65	750.78	354.47K	-0.60%
2007-11-16	755.29	746.4	755.34	735.45	379.36K	0.54%
2007-11-15	751.27	764.69	765.06	747.51	449.02K	-1.69%
2007-11-14	764.15	773.31	774.65	763.3	414.86K	1.00%
2007-11-13	756.59	757.04	760.45	741.26	465.57K	0.25%
2007-11-12	754.73	770.9	770.9	742.61	425.55K	-3.12%
2007-11-09	779.04	790.11	792.93	775.46	473.42K	-0.08%
2007-11-08	779.65	785.4	789.93	775.61	497.55K	-1.82%
2007-11-07	794.08	808.78	809.29	794.08	512.76K	-0.85%
2007-11-06	800.92	797.89	801.65	796.57	470.61K	0.79%
2007-11-05	794.65	805.33	808.53	792.82	411.63K	-0.38%
2007-11-02	797.66	792.07	799.49	790.12	459.15K	-1.46%
2007-11-01	809.5	820.39	820.39	808.12	498.88K	-0.07%
2007-10-31	810.07	810.18	811.62	804.94	539.90K	0.63%
2007-10-30	804.99	812.34	812.61	802.08	430.80K	-0.29%
2007-10-29	807.31	809.41	811.29	804.35	456.53K	1.03%
2007-10-26	799.06	798.22	799.41	791.24	485.97K	0.68%
2007-10-25	793.7	792.6	798.24	786.59	471.68K	1.52%
2007-10-24	781.79	799.09	801.84	779.2	596.22K	-0.91%
2007-10-23	789	786.42	789.03	780.9	502.03K	2.61%
2007-10-22	768.9	747.11	769.4	742.13	472.46K	-2.29%
2007-10-19	786.93	797.55	797.96	786.92	497.21K	-0.67%
2007-10-18	792.2	786.06	793.38	784.8	430.64K	1.54%
2007-10-17	780.22	789.49	791.56	764.99	587.58K	-1.58%
2007-10-16	792.73	807.66	808.29	789.64	621.50K	-2.60%
2007-10-15	813.93	815.65	816.75	811.56	570.83K	0.90%
2007-10-12	806.69	812.56	813	802.41	611.23K	-1.30%
2007-10-11	817.28	817.21	820.65	812.3	694.09K	-0.12%
2007-10-10	818.26	822.81	823.41	815.1	645.11K	0.67%
2007-10-09	812.8	819.89	823.46	804.54	648.56K	-0.45%
2007-10-08	816.47	823.5	828.83	815.84	651.63K	0.36%
2007-10-05	813.51	818.01	818.12	812.02	685.67K	-0.15%
2007-10-04	814.72	810.39	816.92	808.51	636.29K	0.54%
2007-10-02	810.32	813.94	816.88	810.2	657.13K	0.90%
2007-10-01	803.12	798.29	804.27	797.23	573.16K	1.08%
2007-09-28	794.56	793.21	794.6	787.7	556.31K	0.31%
2007-09-27	792.13	797.31	799.11	789.03	533.79K	0.47%
2007-09-21	788.41	783.9	788.41	781.02	621.14K	0.82%
2007-09-20	781.96	787.52	788.24	781.88	756.42K	-0.35%
2007-09-19	784.67	793.89	796.02	783.56	862.31K	1.19%
2007-09-18	775.45	784.75	784.96	775.43	869.14K	-1.19%
2007-09-17	784.75	789.17	790.15	782.65	676.55K	0.19%
2007-09-14	783.27	775.53	783.79	775.53	735.12K	2.07%
2007-09-13	767.39	758.89	767.42	755.72	751.05K	1.26%
2007-09-12	757.83	774.72	776.27	757.83	816.50K	-1.24%
2007-09-11	767.32	766.24	768.02	762.88	703.50K	0.87%
2007-09-10	760.72	759.58	762.6	753.32	602.76K	-1.95%
2007-09-07	775.85	780.51	781.94	773.35	705.59K	-0.14%
2007-09-06	776.9	769.78	776.9	767.12	542.59K	0.43%
2007-09-05	773.54	783.62	784.32	773.28	681.44K	-0.29%
2007-09-04	775.76	782.48	782.75	773.55	726.57K	-0.40%
2007-09-03	778.89	783.49	783.7	776.68	596.98K	0.49%
2007-08-31	775.13	769.21	775.2	766.99	618.56K	1.24%
2007-08-30	765.6	773.96	775.12	765.58	558.44K	0.92%
2007-08-29	758.64	736.2	758.65	734.43	607.99K	-0.24%
2007-08-28	760.43	760.1	763.17	755.99	705.55K	-0.03%
2007-08-27	760.63	769.51	770.76	760.62	596.74K	0.86%
2007-08-24	754.16	756.02	757.74	749.41	682.36K	-0.28%
2007-08-23	756.27	757.21	761.02	755.8	768.21K	2.00%
2007-08-22	741.43	733.98	743.03	733.98	826.41K	1.86%
2007-08-21	727.88	729.04	732.8	721.49	577.27K	0.87%
2007-08-20	721.59	700.18	721.71	700.18	567.36K	7.14%
2007-08-17	673.48	689.53	694.38	669.3	646.57K	-2.26%
2007-08-16	689.07	733.78	733.78	688.28	774.94K	-10.15%
2007-08-14	766.92	787.95	789.53	761.79	646.12K	-2.45%
2007-08-13	786.2	795.15	796.01	783.23	556.51K	-0.28%
2007-08-10	788.41	796.18	801.06	782.71	670.14K	-2.99%
2007-08-09	812.69	816.57	817.54	807.31	643.66K	0.59%
2007-08-08	807.96	807.17	808.85	802.24	595.25K	0.89%
2007-08-07	800.83	807.85	808.38	796.65	575.81K	0.63%
2007-08-06	795.85	786.44	796.43	784.13	438.55K	-0.38%
2007-08-03	798.86	797.33	800.86	795.22	527.01K	1.57%
2007-08-02	786.52	801.51	804.57	772.6	598.17K	-0.37%
2007-08-01	789.46	807.66	809.71	788.18	552.66K	-2.72%
2007-07-31	811.52	803.25	811.54	800.92	539.47K	2.18%
2007-07-30	794.19	788.67	794.5	785.91	450.35K	0.27%
2007-07-27	792.06	803.18	805.78	783.25	530.05K	-3.09%
2007-07-26	817.28	826.24	828.87	817.28	566.55K	-0.28%
2007-07-25	819.6	808.65	820.6	806.59	589.98K	0.75%
2007-07-24	813.47	824.65	824.69	805.9	642.44K	-0.65%
2007-07-23	818.79	824.04	827.96	818.79	593.19K	-0.79%
2007-07-20	825.33	826.02	826.42	820.41	546.27K	0.73%
2007-07-19	819.32	822.58	824.24	816.18	554.74K	0.05%
2007-07-18	818.92	826.06	826.79	818.91	558.05K	-0.12%
2007-07-16	819.91	829.45	829.51	815.51	502.72K	-0.67%
2007-07-13	825.4	840.83	841.09	821.97	561.70K	-0.34%
2007-07-12	828.22	828.5	831.17	826.27	509.81K	1.00%
2007-07-11	820.02	810.29	820.79	809.2	474.04K	0.63%
2007-07-10	814.85	820.44	820.7	809.78	467.29K	0.15%
2007-07-09	813.59	819.17	820.98	810.23	506.89K	0.31%
2007-07-06	811.06	809.88	811.07	801.73	456.18K	1.02%
2007-07-05	802.87	809.49	810.72	802.85	486.09K	-0.14%
2007-07-04	804.02	805.22	806.47	800.61	514.50K	0.92%
2007-07-03	796.71	794.65	797.44	793.21	512.90K	1.54%
2007-07-02	784.61	781.42	784.9	779.4	384.11K	0.76%
2007-06-29	778.69	782.27	786.82	776.6	438.26K	0.02%
2007-06-28	778.5	770.11	778.58	767.94	490.40K	2.30%
2007-06-27	761.03	780.78	780.91	759.41	549.73K	-2.47%
2007-06-26	780.31	802.61	804.49	769.09	711.66K	-2.07%
2007-06-25	796.8	803.67	810.92	793.59	653.28K	-1.58%
2007-06-22	809.58	820.31	822.2	804.21	747.58K	-0.10%
2007-06-21	810.36	794.26	811.13	793.74	744.30K	1.64%
2007-06-20	797.27	826.22	828.08	794.56	811.95K	-2.77%
2007-06-19	819.97	824.18	824.18	814.76	856.55K	0.23%
2007-06-18	818.11	812.43	818.88	811.94	801.18K	2.19%
2007-06-15	800.61	791.39	800.76	790.29	745.81K	2.25%
2007-06-14	783.02	775.13	783.09	773.3	629.67K	2.28%
2007-06-13	765.53	763.07	766.65	758.23	548.61K	0.33%
2007-06-12	763.05	763.79	764.75	757.21	647.68K	0.57%
2007-06-11	758.69	770.46	771.44	758.65	651.74K	-0.26%
2007-06-08	760.63	758.51	763.85	752.02	582.38K	-0.16%
2007-06-07	761.84	746.26	761.85	745.06	585.45K	1.57%
2007-06-05	750.08	748.84	752.07	744.05	549.92K	0.62%
2007-06-04	745.49	751.65	752.74	738.94	526.92K	0.39%
2007-06-01	742.61	754.07	754.48	742.02	600.17K	-0.70%
2007-05-31	747.87	743.31	748.04	739.69	654.45K	1.67%
2007-05-30	735.6	741	742.11	729.01	632.50K	0.11%
2007-05-29	734.82	736.03	737.2	733.23	654.26K	0.78%
2007-05-28	729.16	726.67	729.44	725.92	591.10K	1.34%
2007-05-25	719.54	712.43	720.27	711.56	597.53K	0.38%
2007-05-23	716.83	716.28	717.26	713.23	611.77K	0.84%
2007-05-22	710.86	712.9	713.55	709.4	708.72K	0.23%
2007-05-21	709.23	708.32	710.27	706.13	614.90K	-0.26%
2007-05-18	711.08	713.04	713.2	705.69	590.10K	0.06%
2007-05-17	710.67	708.34	710.94	707.34	638.61K	1.32%
2007-05-16	701.4	700.58	702.94	697.02	567.46K	0.55%
2007-05-15	697.53	705.65	706.89	697.49	603.09K	-0.90%
2007-05-14	703.83	714.44	714.58	702.57	554.18K	-0.58%
2007-05-11	707.97	699.82	707.97	696.64	558.52K	0.50%
2007-05-10	704.44	708.78	709.82	702.94	606.22K	0.42%
2007-05-09	701.5	701.23	702.11	698.67	546.72K	0.47%
2007-05-08	698.25	705.97	706.14	697.77	560.34K	-0.64%
2007-05-07	702.76	699.42	703.25	699.42	574.51K	1.34%
2007-05-04	693.44	690.93	693.47	689.71	569.87K	1.01%
2007-05-03	686.53	687.33	688.73	685.71	607.30K	0.65%
2007-05-02	682.07	680.26	682.65	677.52	566.47K	0.92%
2007-04-30	675.88	676.63	679.42	674.56	540.76K	0.05%
2007-04-27	675.52	684.84	685.01	675.2	631.27K	-0.94%
2007-04-26	681.93	688.36	690.4	681.93	656.34K	-0.25%
2007-04-25	683.66	693.62	693.91	679.48	763.10K	-1.15%
2007-04-24	691.6	692.67	693.02	688.39	757.66K	-0.06%
2007-04-23	692.01	697.98	699.53	692	784.62K	0.07%
2007-04-20	691.56	685.05	691.58	685.05	799.68K	1.28%
2007-04-19	682.85	692.03	692.65	680.67	725.89K	-1.03%
2007-04-18	689.95	689.37	692.99	688.72	840.87K	-0.03%
2007-04-17	690.16	698.24	698.55	687.93	868.56K	-0.99%
2007-04-16	697.09	690.24	697.09	689.11	851.10K	1.73%
2007-04-13	685.22	683.95	685.96	682.23	893.23K	0.59%
2007-04-12	681.19	676.38	682.16	676.22	861.55K	0.66%
2007-04-11	676.7	677.53	678.67	676.57	897.13K	0.34%
2007-04-10	674.41	674.29	674.82	670.11	861.73K	0.58%
2007-04-09	670.54	669.26	671.32	669.07	850.01K	0.68%
2007-04-06	666	667.34	667.39	665.26	803.98K	0.30%
2007-04-05	663.98	664	664.4	662.03	901.93K	0.48%
2007-04-04	660.81	660.89	662.33	659.09	846.97K	0.85%
2007-04-03	655.22	654.18	655.8	650.38	722.61K	0.53%
2007-04-02	651.78	651.53	653.88	650.51	714.04K	0.43%
2007-03-30	648.99	648.72	649.38	646.89	750.19K	0.56%
2007-03-29	645.37	637.56	645.42	637.56	697.43K	1.34%
2007-03-28	636.82	641.07	644.1	635.76	725.19K	-0.68%
2007-03-27	641.2	643.83	643.83	639.81	748.69K	0.05%
2007-03-26	640.88	642.43	643.7	640.49	663.95K	0.00%
2007-03-23	640.89	647.12	647.87	639.1	691.71K	-0.76%
2007-03-22	645.77	649.57	650.14	645.77	732.64K	0.30%
2007-03-21	643.82	649.03	649.77	641.64	800.08K	-0.24%
2007-03-20	645.37	650.5	651.55	644.49	966.40K	0.23%
2007-03-19	643.89	635.12	643.93	635.12	797.74K	1.98%
2007-03-16	631.39	629.04	632.81	626.99	770.43K	1.07%
2007-03-15	624.7	620.16	625.41	620.16	764.83K	1.86%
2007-03-14	613.31	609.7	615.35	608.12	746.19K	-1.14%
2007-03-13	620.41	622.73	622.82	619.47	849.59K	0.13%
2007-03-12	619.62	616.59	619.7	616.42	761.16K	1.01%
2007-03-09	613.41	615.8	616.28	611.45	673.88K	0.28%
2007-03-08	611.69	608.03	613.03	608.03	656.68K	0.91%
2007-03-07	606.19	608.84	610.23	605.34	699.80K	0.70%
2007-03-06	601.96	595.68	602.13	595.56	713.19K	1.33%
2007-03-05	594.03	605.19	607.2	594.03	720.22K	-2.14%
2007-03-02	606.99	599.2	609.97	599.19	733.98K	1.01%
2007-02-28	600.93	586.41	600.95	581.84	636.85K	-1.73%
2007-02-27	611.52	615.34	616.64	611.38	687.37K	-0.24%
2007-02-26	613.01	612.02	615.32	610.93	672.87K	0.36%
2007-02-23	610.83	612.75	613.6	609.77	598.25K	0.07%
2007-02-22	610.41	610.01	611.92	609.73	624.46K	0.37%
2007-02-21	608.16	608.77	609.09	606.04	590.64K	0.11%
2007-02-20	607.48	607.37	608.17	605.87	529.25K	0.40%
2007-02-16	605.07	605.72	605.89	602.58	533.62K	0.15%
2007-02-15	604.17	607.91	608.27	603.84	598.10K	0.23%
2007-02-14	602.78	601.11	603.12	601.11	594.65K	1.02%
2007-02-13	596.71	600.09	602.45	596.35	599.90K	-0.41%
2007-02-12	599.19	600.24	600.24	595.49	519.36K	-0.45%
2007-02-09	601.89	602.49	604.81	601.58	561.43K	0.01%
2007-02-08	601.82	602.9	604.21	600.77	600.95K	0.21%
2007-02-07	600.56	598.63	600.65	596.99	618.59K	0.73%
2007-02-06	596.22	596.37	597.34	594.62	604.04K	0.27%
2007-02-05	594.61	595.77	596.23	593.32	534.14K	0.49%
2007-02-02	591.72	584.91	592.01	584.91	608.00K	1.59%
2007-02-01	582.46	580.03	583.75	578.87	617.72K	1.06%
2007-01-31	576.37	583.21	584.2	576.35	610.13K	-0.80%
2007-01-30	581.04	583.16	584.34	578.06	598.90K	-0.25%
2007-01-29	582.48	587.06	588.11	582.47	604.97K	-0.11%
2007-01-26	583.15	579.05	583.66	578.1	569.79K	-0.07%
2007-01-25	583.58	585.78	587.22	583.33	628.41K	0.57%
2007-01-24	580.27	573.8	580.27	573.78	604.29K	1.62%
2007-01-23	571.04	573.49	577.48	569.99	635.28K	-1.05%
2007-01-22	577.12	584.56	585.06	574.85	673.48K	-1.11%
2007-01-19	583.62	594.34	594.34	582.41	670.26K	-2.25%
2007-01-18	597.05	597.57	602.43	596.48	639.89K	-0.19%
2007-01-17	598.17	605.19	605.22	596.67	819.79K	-1.21%
2007-01-16	605.5	610.33	610.57	604.47	678.16K	-0.49%
2007-01-15	608.47	612.49	613.38	608.2	701.95K	0.08%
2007-01-12	608.01	605.37	608.06	605.21	694.26K	1.18%
2007-01-11	600.94	600.43	604.2	600.09	759.85K	0.70%
2007-01-10	596.78	603.15	603.4	591.75	557.03K	-0.86%
2007-01-09	601.95	600.46	602.51	598.22	673.79K	0.69%
2007-01-08	597.83	601.18	601.61	596.82	594.14K	-0.75%
2007-01-05	602.35	607.05	608.2	592.29	684.05K	-0.26%
2007-01-04	603.94	604.86	605.87	600.3	604.71K	0.21%
2007-01-03	602.69	610.81	610.84	601.87	564.04K	-0.99%
2007-01-02	608.72	610.03	610.14	608.23	475.86K	0.42%
2006-12-28	606.15	596.43	606.15	596.43	562.48K	2.36%
2006-12-27	592.18	591.56	593.42	590.53	558.48K	0.35%
2006-12-26	590.12	600.7	601.32	588.12	629.61K	-1.91%
2006-12-22	601.6	608.51	609.14	601.35	696.02K	-1.16%
2006-12-21	608.69	615.73	615.78	608.55	605.34K	-0.91%
2006-12-20	614.27	615.29	617.17	612.86	639.88K	0.14%
2006-12-19	613.43	617.08	617.89	613.11	604.74K	-0.51%
2006-12-18	616.59	616.02	617.5	615.85	550.65K	0.70%
2006-12-15	612.29	609.72	613.39	609.72	516.75K	1.06%
2006-12-14	605.89	599.86	606.03	599.35	503.92K	1.26%
2006-12-13	598.35	596.67	600.41	595.24	528.14K	0.15%
2006-12-12	597.46	611.29	611.29	595.27	593.59K	-2.06%
2006-12-11	610.03	609.63	611.94	609.63	534.34K	0.27%
2006-12-08	608.39	612.81	613.14	606.29	594.40K	-0.98%
2006-12-07	614.43	615.38	617.37	613.38	629.40K	-0.09%
2006-12-06	614.99	621.31	622.51	610.61	569.79K	-0.79%
2006-12-05	619.87	621.77	623.55	619.61	639.33K	0.28%
2006-12-04	618.13	619.07	620.31	618.11	553.88K	-0.26%
2006-12-01	619.76	623.49	624.04	619.65	616.40K	-0.39%
2006-11-30	622.17	621.2	622.25	620.17	672.95K	0.81%
2006-11-29	617.19	616.2	618.29	615.48	671.03K	0.70%
2006-11-28	612.93	607.72	613.05	605.21	655.32K	-0.46%
2006-11-27	615.78	617.52	617.61	614.6	572.62K	-0.15%
2006-11-24	616.68	619.87	620.41	615.76	657.73K	-0.23%
2006-11-23	618.08	617.45	618.76	616	737.69K	0.52%
2006-11-22	614.87	609.96	615.02	609.84	621.36K	1.22%
2006-11-21	607.43	608.56	609.43	604.81	611.94K	-0.13%
2006-11-20	608.24	613.82	614.42	608.22	580.21K	-0.44%
2006-11-17	610.93	611.29	612.74	610.19	547.54K	0.21%
2006-11-16	609.64	609.26	610.69	609.06	700.93K	0.51%
2006-11-15	606.54	610.97	611.25	606.02	669.57K	-0.25%
2006-11-14	608.09	607.99	608.79	607.25	582.60K	0.53%
2006-11-13	604.9	606.41	607.16	602.21	602.00K	0.16%
2006-11-10	603.96	602.05	604.47	601.37	644.14K	0.19%
2006-11-09	602.8	599.48	602.81	598.97	597.13K	1.04%
2006-11-08	596.61	603.09	603.72	596.6	542.70K	-0.68%
2006-11-07	600.69	604.37	604.66	600.28	540.97K	0.10%
2006-11-06	600.06	599.95	600.48	594.74	459.37K	0.21%
2006-11-03	598.79	598.02	599.61	596.67	506.43K	0.57%
2006-11-02	595.4	593.19	596.66	592.46	488.08K	0.12%
2006-11-01	594.7	591	594.78	589.64	517.34K	1.47%
2006-10-31	586.1	582.87	586.12	582.87	474.95K	1.03%
2006-10-30	580.1	583.71	584.3	580.1	436.88K	-1.02%
2006-10-27	586.1	590.03	591.08	583.9	507.13K	-0.20%
2006-10-26	587.27	590.44	591.4	586.15	485.31K	-0.03%
2006-10-25	587.43	587.05	588.41	585.97	509.64K	0.37%
2006-10-24	585.28	592.96	593.71	585.05	644.93K	-0.26%
2006-10-23	586.79	587.95	588.88	585.09	537.71K	0.71%
2006-10-20	582.65	581.32	584.75	581.32	551.51K	0.90%
2006-10-19	577.43	580.39	582	577.42	641.11K	-0.14%
2006-10-18	578.25	575.52	578.76	570.27	566.87K	0.21%
2006-10-17	577.03	585.9	586.08	566.23	674.60K	-0.86%
2006-10-16	582.04	579.85	582.5	579.52	565.90K	1.36%
2006-10-13	574.22	576.78	579	574.22	563.30K	1.05%
2006-10-12	568.25	558.17	568.37	558.17	532.32K	2.30%
2006-10-11	555.48	548.42	559.18	544.94	524.37K	0.14%
2006-10-10	554.7	539.14	556.15	539.14	554.57K	2.89%
2006-10-09	539.1	585.56	588.03	533.85	722.45K	-8.21%
2006-10-04	587.32	594.27	594.42	583.71	454.29K	-1.62%
2006-10-02	596.99	600.92	601.62	596.94	446.87K	-0.57%
2006-09-29	600.42	603.26	604.56	600.21	546.33K	0.09%
2006-09-28	599.91	598.55	600.33	597.48	577.04K	0.75%
2006-09-27	595.46	595.26	597.97	593.82	602.63K	0.65%
2006-09-26	591.63	601.41	602.43	591.1	603.11K	-0.95%
2006-09-25	597.29	599.57	601.24	596.59	538.74K	-0.36%
2006-09-22	599.42	609.55	609.82	599.28	596.02K	-2.05%
2006-09-21	611.97	619.25	620.6	611.57	633.02K	-0.19%
2006-09-20	613.13	614.09	614.73	609.09	584.19K	-0.27%
2006-09-19	614.8	616.08	617.14	613.27	568.36K	0.23%
2006-09-18	613.39	609.98	613.55	609.31	579.67K	1.18%
2006-09-15	606.22	602.1	606.22	601.41	515.11K	0.88%
2006-09-14	600.95	594.76	600.96	594.13	522.40K	1.43%
2006-09-13	592.45	595.09	596.32	592.33	527.01K	0.65%
2006-09-12	588.64	593.75	595.25	586.68	519.48K	-0.56%
2006-09-11	591.96	601.83	602.27	591.95	496.15K	-0.96%
2006-09-08	597.68	591.55	597.72	591.55	491.44K	1.02%
2006-09-07	591.64	587.51	592.3	585.96	506.51K	-0.15%
2006-09-06	592.5	595.52	596.03	592.03	506.65K	-0.06%
2006-09-05	592.83	591.31	592.83	588.86	503.70K	1.03%
2006-09-04	586.77	582.78	587.39	582.69	425.46K	1.56%
2006-09-01	577.73	574.51	577.95	573.53	401.98K	0.86%
2006-08-31	572.83	569.44	573.06	569.29	428.61K	1.37%
2006-08-30	565.1	563.76	566.14	562.66	401.93K	0.77%
2006-08-29	560.8	560.7	561.28	559.84	417.33K	0.81%
2006-08-28	556.28	558.46	559.12	556.12	367.52K	-0.02%
2006-08-25	556.41	554	556.89	553.69	389.19K	0.84%
2006-08-24	551.76	554.34	554.89	550.06	387.56K	-0.45%
2006-08-23	554.23	555.06	555.59	552.4	429.57K	0.03%
2006-08-22	554.09	551.12	554.15	550.97	492.19K	0.58%
2006-08-21	550.87	555.11	555.8	550.24	377.87K	-0.19%
2006-08-18	551.91	553.09	553.73	551.54	403.08K	0.02%
2006-08-17	551.81	551.35	553.24	550.98	437.44K	0.68%
2006-08-16	548.07	554.07	554.49	548.05	431.29K	-0.33%
2006-08-14	549.86	553.9	554.52	548.88	391.85K	-0.60%
2006-08-11	553.17	559.53	559.75	553.13	470.69K	-0.42%
2006-08-10	555.53	552.27	555.53	550.94	436.92K	0.58%
2006-08-09	552.32	546.37	552.51	546.15	406.71K	1.07%
2006-08-08	546.48	543.58	546.59	543.5	364.57K	0.30%
2006-08-07	544.84	551.08	551.67	544.83	310.71K	-0.89%
2006-08-04	549.75	548.89	550.68	547.42	325.47K	0.66%
2006-08-03	546.15	554.35	555.37	545.03	351.90K	-0.96%
2006-08-02	551.44	548.05	551.75	545.31	324.22K	0.22%
2006-08-01	550.21	557.01	558.79	549.3	348.31K	-1.34%
2006-07-31	557.66	564.14	565.03	557.4	326.28K	0.17%
2006-07-28	556.69	554.68	559.02	554.45	354.31K	0.19%
2006-07-27	555.65	555.4	557.78	553.74	363.16K	0.28%
2006-07-26	554.08	555.61	557.88	553.53	436.60K	0.32%
2006-07-25	552.34	556.91	559.04	552.32	387.96K	0.67%
2006-07-24	548.68	550.55	552.07	545.9	351.19K	-0.53%
2006-07-21	551.63	547.72	551.98	547.15	407.10K	-0.41%
2006-07-20	553.91	551.84	553.97	550.36	489.15K	2.61%
2006-07-19	539.81	545.96	550.83	539.8	448.34K	-0.76%
2006-07-18	543.97	555.11	555.4	543.97	418.67K	-2.80%
2006-07-14	559.66	563.85	563.92	554.19	452.40K	-2.00%
2006-07-13	571.11	573.81	577.15	569.19	449.38K	-1.23%
2006-07-12	578.24	577.14	580.62	576.45	466.73K	0.57%
2006-07-11	574.98	576.38	577.51	574.48	356.80K	-0.24%
2006-07-10	576.38	570	576.63	567.01	311.17K	0.58%
2006-07-07	573.04	575.42	577.59	573.02	392.19K	0.52%
2006-07-06	570.07	575.59	578.5	568.99	356.28K	-1.03%
2006-07-05	575.98	571.43	582.06	569.75	437.29K	-1.68%
2006-07-04	585.83	594.63	595.47	585.65	477.46K	-0.58%
2006-07-03	589.22	592	592.93	586.63	484.95K	-0.25%
2006-06-30	590.68	588.17	590.69	585.9	403.37K	2.39%
2006-06-29	576.92	569.02	577.63	569.02	367.96K	2.36%
2006-06-28	563.61	557.9	564.26	555.77	342.50K	-0.46%
2006-06-27	566.22	564.8	566.93	562.56	395.16K	0.94%
2006-06-26	560.92	560.59	563.97	555.25	329.38K	0.28%
2006-06-23	559.37	561.21	561.32	554.41	340.33K	-0.86%
2006-06-22	564.23	575.82	577.4	564.01	456.61K	-0.37%
2006-06-21	566.31	567.22	569.96	561.63	337.91K	0.27%
2006-06-20	564.78	575.48	576.59	564.07	328.13K	-2.31%
2006-06-19	578.11	586.67	586.94	577.25	284.89K	-1.53%
2006-06-16	587.08	588.52	590.44	585.78	406.04K	1.98%
2006-06-15	575.68	586.13	588.57	575.05	360.58K	-0.29%
2006-06-14	577.35	564.71	577.79	563.6	335.37K	1.53%
2006-06-13	568.64	573.84	574.55	568.21	361.17K	-2.91%
2006-06-12	585.66	576.09	585.73	573.42	348.31K	1.20%
2006-06-09	578.71	568.41	579.62	568.41	393.13K	3.45%
2006-06-08	559.41	557.11	567.02	551.03	427.29K	-0.62%
2006-06-07	562.91	584.12	584.12	557.45	462.31K	-5.98%
2006-06-05	598.71	614.9	616.38	598.64	394.37K	-2.31%
2006-06-02	612.84	622.03	623.6	603.6	451.76K	0.01%
2006-06-01	612.8	627.98	631.83	612.21	430.76K	-2.81%
2006-05-30	630.5	641.33	641.75	627.38	450.83K	-1.22%
2006-05-29	638.27	640.98	643.99	637.85	435.72K	0.69%
2006-05-26	633.91	631.12	636.01	630.68	420.68K	2.21%
2006-05-25	620.2	642.38	643.59	620.17	446.96K	-2.63%
2006-05-24	636.98	638.3	643.51	627.92	544.97K	-0.52%
2006-05-23	640.34	640.84	641.12	631.64	508.77K	-0.52%
2006-05-22	643.7	663.55	665.1	643.7	524.14K	-2.26%
2006-05-19	658.56	648.05	659.5	645.67	491.19K	1.18%
2006-05-18	650.9	655.86	655.86	645.02	517.89K	-3.03%
2006-05-17	671.24	665.11	671.33	664.68	457.53K	1.37%
2006-05-16	662.14	679.28	681.21	660.07	472.47K	-1.95%
2006-05-15	675.3	679.76	680.34	673.42	449.75K	-1.56%
2006-05-12	686.01	682.74	686.58	678.8	436.93K	-0.57%
2006-05-11	689.97	683.19	690.04	682.68	430.53K	0.97%
2006-05-10	683.37	686.65	688.06	681.83	437.71K	-0.40%
2006-05-09	686.12	692.99	694.18	684.48	495.94K	-0.83%
2006-05-08	691.89	696.3	696.93	691.06	551.62K	0.29%
2006-05-04	689.89	690.67	692.15	685.38	435.88K	0.00%
2006-05-03	689.89	692.16	695.58	689.18	455.44K	0.30%
2006-05-02	687.84	685.89	689.65	684.24	440.70K	0.35%
2006-04-28	685.44	693.57	693.79	682.47	490.66K	-1.14%
2006-04-27	693.37	697.93	698.92	691.5	508.88K	0.02%
2006-04-26	693.22	690.15	693.55	687.68	532.55K	0.58%
2006-04-25	689.21	696.22	700.28	688.4	540.81K	-0.93%
2006-04-24	695.7	702.18	702.18	695.09	554.42K	-0.83%
2006-04-21	701.49	699.23	703.95	699.23	574.81K	1.06%
2006-04-20	694.12	704.73	705.45	692.88	635.82K	-1.10%
2006-04-19	701.85	712.07	713.58	701.62	706.78K	-0.14%
2006-04-18	702.84	701.42	704.68	698.18	730.28K	-0.02%
2006-04-17	702.96	709.2	709.91	701.87	655.13K	-0.23%
2006-04-14	704.57	701.12	704.79	700.73	639.43K	1.03%
2006-04-13	697.39	692.97	697.74	692.97	596.57K	0.98%
2006-04-12	690.6	688.41	692.66	686.5	623.87K	-0.20%
2006-04-11	691.96	697.12	697.58	686.58	649.50K	-0.49%
2006-04-10	695.4	691.45	697.66	690.82	591.40K	0.15%
2006-04-07	694.35	695.76	696.46	691.2	603.45K	0.08%
2006-04-06	693.77	694.86	695.73	691.82	662.61K	0.78%
2006-04-05	688.38	687.6	693.28	686.79	667.89K	1.18%
2006-04-04	680.35	680.51	682.01	673.72	601.81K	0.45%
2006-04-03	677.28	670.96	677.84	670.88	628.82K	1.81%
2006-03-31	665.21	655.01	665.78	655.01	602.17K	1.86%
2006-03-30	653.05	646.69	653.55	646.37	596.99K	2.03%
2006-03-29	640.05	634.64	641.7	632.1	567.88K	0.41%
2006-03-28	637.41	643.96	644.58	637.22	564.64K	-1.16%
2006-03-27	644.87	645.67	648.33	644.86	505.78K	0.05%
2006-03-24	644.57	643.79	648.71	635.2	562.61K	-0.11%
2006-03-23	645.25	651.99	654.82	639.79	581.38K	-0.03%
2006-03-22	645.47	655.49	655.49	644.82	546.35K	-1.90%
2006-03-21	657.99	658.57	660.62	657.24	531.69K	0.32%
2006-03-20	655.91	653.23	657.1	653.23	528.19K	0.46%
2006-03-17	652.89	654.22	655.63	649.44	533.28K	-0.43%
2006-03-16	655.73	664.59	666.65	654.46	614.87K	-1.19%
2006-03-15	663.63	672.01	673.15	663.62	586.37K	-0.51%
2006-03-14	667.06	673.48	673.92	663.93	568.61K	-0.78%
2006-03-13	672.32	675.14	676.67	671.98	631.39K	0.55%
2006-03-10	668.66	665.1	669.63	661.82	705.69K	0.46%
2006-03-09	665.57	660.46	667.81	660.46	790.76K	1.29%
2006-03-08	657.08	655.04	664.1	650.88	661.47K	-0.21%
2006-03-07	658.48	666.84	667.04	658.41	715.55K	-1.65%
2006-03-06	669.56	664.91	670.1	663.01	592.86K	0.68%
2006-03-03	665.05	679.07	681.12	662.82	756.94K	-2.08%
2006-03-02	679.19	684.98	685.91	679.19	649.97K	-0.46%
2006-02-28	682.36	686.82	686.9	679.1	717.55K	0.00%
2006-02-27	682.33	677.06	682.41	676.65	646.13K	1.40%
2006-02-24	672.94	669.89	674.38	667.57	667.96K	0.67%
2006-02-23	668.46	667.31	669.61	667.14	648.75K	1.15%
2006-02-22	660.85	661.06	665.66	654.94	625.04K	-0.06%
2006-02-21	661.25	660.17	663.33	657.44	649.37K	0.70%
2006-02-20	656.66	650.67	657.71	648.48	562.28K	1.06%
2006-02-17	649.75	651.51	652.86	645.87	622.20K	0.73%
2006-02-16	645.05	642.27	645.1	636.23	543.30K	0.80%
2006-02-15	639.92	664.02	664.88	639.78	648.23K	-2.06%
2006-02-14	653.35	650.19	653.66	644.55	613.91K	0.02%
2006-02-13	653.21	660.2	664.43	652.76	645.97K	-0.37%
2006-02-10	655.61	651.56	656.2	646.92	683.67K	0.90%
2006-02-09	649.75	654.94	655.96	644.19	692.95K	0.97%
2006-02-08	643.49	650.47	661.41	643.38	731.12K	-1.01%
2006-02-07	650.07	646.11	653.79	645.05	690.46K	0.80%
2006-02-06	644.93	633.51	644.98	624.44	597.65K	0.58%
2006-02-03	641.2	649.72	652.85	638.2	591.78K	-3.50%
2006-02-02	664.44	674.88	676.95	649.64	641.01K	0.49%
2006-02-01	661.19	684.44	686.26	647.48	731.36K	-4.21%
2006-01-31	690.24	683.36	694.11	681.7	597.13K	1.85%
2006-01-27	677.69	665.68	677.95	664.66	617.81K	3.70%
2006-01-26	653.52	647.46	653.52	634.14	573.11K	1.80%
2006-01-25	641.97	624.09	654.78	624.09	750.77K	3.85%
2006-01-24	618.18	603.46	618.18	571.82	798.02K	2.80%
2006-01-23	601.33	650.24	650.24	596.73	745.64K	-9.62%
2006-01-20	665.31	706	711.23	662.56	853.66K	-5.71%
2006-01-19	705.57	707.96	714.84	694.5	730.21K	-0.35%
2006-01-18	708.08	736.19	736.33	679.73	842.81K	-4.20%
2006-01-17	739.1	758.23	760.73	738.25	759.14K	-2.10%
2006-01-16	754.97	752.19	756.38	749.58	649.15K	1.16%
2006-01-13	746.34	739.64	746.78	737.96	635.07K	0.58%
2006-01-12	742.07	745.38	749.27	741.66	687.04K	-0.28%
2006-01-11	744.17	747.08	747.66	734.21	671.16K	-0.07%
2006-01-10	744.71	758.4	759.55	741.06	770.38K	-1.22%
2006-01-09	753.88	755.49	759.57	751.1	775.57K	0.91%
2006-01-06	747.1	740.15	748.16	740.09	761.01K	1.42%
2006-01-05	736.66	745.88	746.63	726.58	781.44K	-0.52%
2006-01-04	740.48	742.84	749.76	740.48	911.28K	0.73%
2006-01-03	735.15	735.31	737.42	724.07	788.50K	1.11%
2006-01-02	727.07	710.16	727.11	707.85	626.38K	3.60%
2005-12-29	701.79	694.7	701.8	694.7	663.62K	1.52%
2005-12-28	691.26	686.07	692.87	685.43	595.12K	0.44%
2005-12-27	688.23	699.84	700.62	688.22	797.11K	-1.48%
2005-12-26	698.6	693.82	701.16	693.82	711.05K	1.07%
2005-12-23	691.23	693.09	693.46	671.79	794.79K	-0.44%
2005-12-22	694.25	728.75	730.73	692.71	843.00K	-3.92%
2005-12-21	722.58	722.77	726.35	721.73	816.45K	0.53%
2005-12-20	718.74	720.39	728.23	718.35	814.50K	-0.64%
2005-12-19	723.37	710.12	724.14	710.12	764.07K	0.98%
2005-12-16	716.38	719.64	721.13	705.52	845.48K	-3.40%
2005-12-15	741.6	748.2	749.13	739.3	866.95K	-0.24%
2005-12-14	743.41	746.11	747.93	741.12	748.93K	0.60%
2005-12-13	738.99	737.92	739.47	730.29	748.33K	0.76%
2005-12-12	733.42	729.28	735.75	729.28	779.23K	1.00%
2005-12-09	726.14	724.42	736.06	724.31	842.47K	0.04%
2005-12-08	725.85	724.93	732.02	714.44	878.35K	-0.49%
2005-12-07	729.44	752.38	753.02	726.92	971.23K	-2.48%
2005-12-06	747.96	750.71	752.82	740.71	1.00M	0.07%
2005-12-05	747.46	740.12	747.5	739.64	812.42K	1.85%
2005-12-02	733.87	739.38	740.89	733.74	939.41K	0.89%
2005-12-01	727.43	716.44	727.54	716.44	798.91K	2.11%
2005-11-30	712.39	698.27	712.39	698.27	768.21K	2.20%
2005-11-29	697.05	702.5	707.23	691.64	727.48K	-1.05%
2005-11-28	704.47	707.83	710.21	703.56	756.48K	0.61%
2005-11-25	700.22	696.16	700.29	691.75	724.94K	1.35%
2005-11-24	690.87	688.3	694.31	687.92	778.87K	1.26%
2005-11-23	682.27	673.29	682.74	673.29	836.50K	2.18%
2005-11-22	667.71	670.08	671.36	660.32	714.32K	0.25%
2005-11-21	666.04	666.47	671.53	662.6	735.56K	0.70%
2005-11-18	661.42	661.04	662.54	657.63	728.27K	1.21%
2005-11-17	653.5	650.96	656.54	650.7	685.13K	0.83%
2005-11-16	648.13	644.34	649.24	644.34	655.22K	0.66%
2005-11-15	643.85	644.85	645.47	637.12	706.97K	0.19%
2005-11-14	642.61	643.82	647.06	642.61	754.45K	0.35%
2005-11-11	640.4	641.31	642.25	638.45	814.95K	0.58%
2005-11-10	636.73	630.28	636.76	630.27	671.11K	1.27%
2005-11-09	628.72	625.18	629.16	624.42	684.87K	0.80%
2005-11-08	623.75	625.36	625.68	622.12	675.82K	0.19%
2005-11-07	622.59	623.1	624.06	619.11	622.56K	0.84%
2005-11-04	617.43	614.96	617.53	613.5	653.18K	1.16%
2005-11-03	610.37	612.84	613.89	609.84	651.98K	0.59%
2005-11-02	606.8	596.94	606.82	596.94	691.53K	2.01%
2005-11-01	594.82	589.78	596.12	589.78	643.68K	1.25%
2005-10-31	587.46	587.44	589.28	585.13	572.48K	1.13%
2005-10-28	580.92	582.95	583.49	578.92	602.09K	-1.25%
2005-10-27	588.29	594.65	597.42	587.83	638.06K	-1.06%
2005-10-26	594.58	596.85	597.48	590.41	694.06K	0.13%
2005-10-25	593.79	601.19	602.98	591.98	660.52K	0.27%
2005-10-24	592.18	588.15	596.42	588.15	610.78K	1.33%
2005-10-21	584.42	568.18	584.48	566.79	686.37K	1.71%
2005-10-20	574.61	579.39	583.22	574.38	698.69K	0.25%
2005-10-19	573.19	589.74	589.98	569.99	721.90K	-3.14%
2005-10-18	591.77	590.02	594.01	589.88	728.83K	0.71%
2005-10-17	587.58	602.51	604.82	586.19	672.68K	-2.08%
2005-10-14	600.04	607.92	609.81	596.06	683.07K	-1.00%
2005-10-13	606.12	605.38	607.21	596.72	645.84K	-0.03%
2005-10-12	606.32	614.21	615.65	603.85	809.21K	-0.53%
2005-10-11	609.58	605.96	609.6	603.43	751.90K	0.95%
2005-10-10	603.85	594.84	603.96	594.84	645.07K	2.26%
2005-10-07	590.48	588.43	593.39	587.09	584.76K	0.33%
2005-10-06	588.52	589.69	593.11	583.9	572.34K	-0.61%
2005-10-05	592.14	590.89	594.95	587.61	506.77K	0.67%
2005-10-04	588.21	576.68	588.24	576.68	535.13K	2.84%
2005-09-30	571.95	572.82	573.76	568.82	519.08K	0.68%
2005-09-29	568.08	567.3	568.14	564.68	530.86K	1.04%
2005-09-28	562.25	559.08	563.24	558.32	578.35K	1.37%
2005-09-27	554.63	552.91	555.17	551.14	520.02K	0.77%
2005-09-26	550.4	547.75	550.59	547.75	492.50K	1.24%
2005-09-23	543.66	550.95	552.1	543.66	518.19K	-0.61%
2005-09-22	547.01	542.03	548.42	542.03	545.24K	0.80%
2005-09-21	542.68	542.57	543.48	540.46	501.89K	-0.17%
2005-09-20	543.59	543.38	544.4	540.87	438.35K	1.30%
2005-09-16	536.6	528.37	536.71	528.37	446.10K	1.93%
2005-09-15	526.45	528.66	532.37	522.68	489.85K	-0.60%
2005-09-14	529.64	527.37	529.8	526.8	467.90K	0.31%
2005-09-13	528.02	533.89	534.57	527.86	501.05K	-0.77%
2005-09-12	532.11	536.53	536.76	532.11	506.89K	0.01%
2005-09-09	532.06	530.96	532.11	527.77	552.65K	0.52%
2005-09-08	529.3	535.42	535.81	527.45	583.86K	-0.23%
2005-09-07	530.53	530.19	531.8	529.05	561.95K	1.17%
2005-09-06	524.4	524.64	526.37	524.33	584.26K	0.31%
2005-09-05	522.79	521.05	523.77	519.64	530.19K	1.10%
2005-09-02	517.08	513.86	517.23	513.86	502.15K	0.90%
2005-09-01	512.45	508.1	513.47	508.1	542.38K	1.69%
2005-08-31	503.95	494.49	503.97	494.27	462.03K	1.20%
2005-08-30	497.96	497.36	500.37	493	469.82K	1.08%
2005-08-29	492.66	507.08	507.22	492.05	522.26K	-3.81%
2005-08-26	512.17	517.97	521.44	511.22	542.73K	-1.05%
2005-08-25	517.63	516.88	520.38	514.72	495.52K	-0.13%
2005-08-24	518.3	522.69	522.91	517.64	500.60K	-0.59%
2005-08-23	521.38	520.49	523.62	520.12	568.88K	0.59%
2005-08-22	518.34	510.92	518.37	510.92	531.37K	1.79%
2005-08-19	509.21	503.64	510.05	501.27	529.02K	0.82%
2005-08-18	505.06	515.75	517.12	504.3	609.05K	-1.60%
2005-08-17	513.27	514.72	515.37	510.03	542.40K	-0.84%
2005-08-16	517.62	527.19	527.57	516.81	539.52K	-1.53%
2005-08-12	525.64	528.55	529.09	525.15	599.17K	0.17%
2005-08-11	524.74	521.62	524.89	518.69	588.00K	0.76%
2005-08-10	520.76	519.01	524.32	518.98	674.57K	1.01%
2005-08-09	515.54	506.05	516.28	506.05	659.10K	1.61%
2005-08-08	507.38	506.32	512.41	505.52	583.13K	-0.90%
2005-08-05	511.99	518.86	519.65	508.24	626.34K	-2.41%
2005-08-04	524.63	535.33	536.09	519.52	734.97K	-1.49%
2005-08-03	532.55	544.7	545.13	532.46	790.20K	-1.70%
2005-08-02	541.78	547.43	548.2	541.41	820.79K	-0.56%
2005-08-01	544.83	548.73	549.5	543.53	609.41K	-0.34%
2005-07-29	546.68	552.96	553.83	545.56	813.01K	-0.18%
2005-07-28	547.67	545.07	549.08	543.96	872.58K	1.68%
2005-07-27	538.6	537.28	540.01	535.12	697.49K	1.14%
2005-07-26	532.54	530.33	532.63	528.84	686.44K	0.68%
2005-07-25	528.95	523.72	529.89	523.72	647.22K	1.43%
2005-07-22	521.51	517.98	521.88	512.28	727.52K	0.17%
2005-07-21	520.61	525.07	528.93	517.73	833.85K	-0.21%
2005-07-20	521.68	534.72	535.13	515.16	936.99K	-1.69%
2005-07-19	530.63	528.43	530.63	528.43	757.62K	0.65%
2005-07-18	527.18	527.68	528.4	525.97	644.90K	0.49%
2005-07-15	524.63	527.49	528.87	524.53	686.18K	0.05%
2005-07-14	524.37	524.31	525.85	523.61	648.93K	0.48%
2005-07-13	521.87	525.84	526.62	520.93	635.13K	-0.35%
2005-07-12	523.7	530.75	531.15	522.99	668.49K	-0.46%
2005-07-11	526.1	525.08	526.57	523.1	701.75K	1.43%
2005-07-08	518.66	521.33	522.82	516.06	706.67K	-0.23%
2005-07-07	519.85	514.84	521.22	514.65	648.61K	0.67%
2005-07-06	516.41	517.9	518.51	514.62	674.69K	0.56%
2005-07-05	513.53	515.55	516.71	511.55	714.29K	0.20%
2005-07-04	512.5	510.85	512.62	510.46	654.91K	0.98%
2005-07-01	507.51	502.83	507.75	502.83	633.84K	0.85%
2005-06-30	503.21	499.12	503.21	499.12	602.89K	1.12%
2005-06-29	497.63	497.3	498.82	496.33	682.81K	0.97%
2005-06-28	492.84	492.48	494.83	491.62	685.21K	0.31%
2005-06-27	491.33	493.21	493.48	489.99	542.73K	-0.54%
2005-06-24	493.98	491.19	494.26	490.43	654.34K	-0.19%
2005-06-23	494.92	491.27	495.7	491.27	714.81K	1.06%
2005-06-22	489.73	485.91	489.85	484.39	650.05K	0.95%
2005-06-21	485.12	489.56	491.84	483.16	690.98K	-0.83%
2005-06-20	489.2	494.53	494.88	488.71	607.25K	-0.37%
2005-06-17	491.03	493.35	494.81	490.18	644.74K	0.17%
2005-06-16	490.22	489.41	492.1	488.17	562.42K	0.77%
2005-06-15	486.46	479.88	486.46	479.88	629.81K	1.46%
2005-06-14	479.47	487.45	489.13	478.69	662.76K	-1.47%
2005-06-13	486.62	488.44	489.65	486.04	605.31K	0.01%
2005-06-10	486.58	491.18	492.12	484.31	634.06K	-0.31%
2005-06-09	488.1	486.06	493.93	486.06	775.77K	0.66%
2005-06-08	484.89	483.88	488.08	483.39	755.13K	0.46%
2005-06-07	482.66	482.04	483.09	478.81	618.01K	0.42%
2005-06-03	480.65	478.4	480.69	477.68	559.81K	1.17%
2005-06-02	475.07	474.28	476.13	473.81	571.59K	1.34%
2005-06-01	468.81	470.33	473.58	468.29	598.62K	-0.57%
2005-05-31	471.48	470.33	471.54	467.76	626.99K	0.69%
2005-05-30	468.25	466.09	468.34	465.46	563.03K	1.09%
2005-05-27	463.22	460.46	463.66	459.41	630.04K	1.54%
2005-05-26	456.19	453.6	456.93	453.6	593.88K	0.67%
2005-05-25	453.17	454.15	458.34	451.55	644.39K	0.27%
2005-05-24	451.94	452.29	453.43	450.28	637.74K	0.38%
2005-05-23	450.22	448.35	450.45	445.68	613.02K	0.98%
2005-05-20	445.86	448.31	449.9	444.77	639.53K	0.06%
2005-05-19	445.61	442.17	445.61	441.64	624.90K	2.08%
2005-05-18	436.55	437.91	438.84	435.54	628.30K	0.47%
2005-05-17	434.52	438.9	440.39	433.83	674.69K	-0.11%
2005-05-16	435.02	434.68	436.69	434.28	532.51K	0.75%
2005-05-13	431.77	426.19	431.87	425.52	548.16K	0.82%
2005-05-12	428.27	427.81	429.54	426.61	580.08K	0.63%
2005-05-11	425.59	428.71	429.12	425.37	530.13K	-1.20%
2005-05-10	430.76	432.78	433.68	430.36	515.18K	0.27%
2005-05-09	429.61	434.78	435.71	428.72	532.46K	-0.85%
2005-05-06	433.29	431.62	434.19	431.03	545.02K	0.90%
2005-05-04	429.41	425.36	429.43	425.36	529.73K	1.44%
2005-05-03	423.3	427.91	430.17	423.29	495.72K	-0.78%
2005-05-02	426.61	426.88	429.23	426.2	499.27K	0.52%
2005-04-29	424.4	425.69	427.68	420.12	497.60K	-1.57%
2005-04-28	431.17	439.77	440.49	430.78	495.93K	-1.26%
2005-04-27	436.65	439.31	439.71	434.99	517.84K	-1.21%
2005-04-26	441.99	447.1	447.34	441.94	518.65K	-0.43%
2005-04-25	443.9	440.7	445.37	439.46	452.18K	0.29%
2005-04-22	442.63	448.56	449.57	442.63	518.77K	0.64%
2005-04-21	439.83	437.12	440.42	433.33	439.12K	-0.54%
2005-04-20	442.2	442.02	447.15	440.45	481.99K	1.02%
2005-04-19	437.73	432.83	437.85	432.83	433.77K	1.86%
2005-04-18	429.73	441.85	441.88	426.15	435.73K	-4.31%
2005-04-15	449.08	452.77	453.33	446.75	373.57K	-1.42%
2005-04-14	455.55	458.12	458.61	454.18	380.23K	-1.16%
2005-04-13	460.9	463.48	464.45	460.55	462.52K	0.01%
2005-04-12	460.87	462.86	464.85	460.82	370.17K	-0.43%
2005-04-11	462.87	463.63	463.74	461.21	371.41K	-0.22%
2005-04-08	463.9	467.12	467.58	463.85	469.26K	0.18%
2005-04-07	463.08	465.64	466.69	461.82	396.01K	-0.11%
2005-04-06	463.6	463.89	465.55	461.98	349.80K	0.37%
2005-04-04	461.88	463.41	464.87	461.66	292.39K	-0.08%
2005-04-01	462.23	453.35	462.3	453.35	337.09K	1.58%
2005-03-31	455.03	461.04	461.46	453.52	342.47K	0.00%
2005-03-30	455.05	452.81	455.1	450.06	321.57K	0.40%
2005-03-29	453.24	460.86	461.25	451.74	366.53K	-1.43%
2005-03-28	459.81	460.43	464.38	458.47	400.02K	0.80%
2005-03-25	456.15	451.31	456.15	449.61	366.70K	1.51%
2005-03-24	449.35	457.52	458.62	444.21	372.01K	-0.79%
2005-03-23	452.91	459.04	461.84	452.26	395.58K	-1.69%
2005-03-22	460.68	462.93	467.04	460.27	436.29K	-0.59%
2005-03-21	463.42	466.15	467.47	462.17	391.15K	-0.44%
2005-03-18	465.48	471.06	474.39	464.74	410.22K	-1.33%
2005-03-17	471.74	479.43	482.49	471.69	474.62K	-2.46%
2005-03-16	483.66	480.8	485.53	472.04	465.87K	0.34%
2005-03-15	482.02	497.92	498.47	481.69	463.78K	-2.42%
2005-03-14	493.99	492.44	495.44	492.05	374.31K	0.66%
2005-03-11	490.74	483.67	490.87	483.67	454.26K	1.67%
2005-03-10	482.67	478.82	484.59	478.82	401.21K	0.14%
2005-03-09	481.98	478.17	483.38	472.4	405.58K	0.00%
2005-03-08	481.98	497.14	498.54	476.42	464.36K	-2.69%
2005-03-07	495.32	506.8	507.5	490.88	478.83K	-1.31%
2005-03-04	501.9	499.45	503.23	497.61	470.62K	0.67%
2005-03-03	498.57	498.57	500.24	490.54	480.93K	0.00%
2005-03-02	498.55	501.88	502.93	494.13	474.61K	0.03%
2005-02-28	498.38	500.75	501.28	495.55	471.04K	0.71%
2005-02-25	494.87	502.07	504.95	492.34	532.84K	-0.55%
2005-02-24	497.61	493.47	502.95	493.47	546.92K	1.50%
2005-02-23	490.28	485.61	492.84	485.08	557.99K	-0.92%
2005-02-22	494.83	508.54	511.38	492.87	569.61K	-2.71%
2005-02-21	508.61	513.76	516.51	503.88	569.03K	-0.40%
2005-02-18	510.66	510.98	515.85	509.32	621.06K	-0.85%
2005-02-17	515.04	515.94	519.2	513.55	628.53K	0.35%
2005-02-16	513.25	514.27	514.99	501.86	651.15K	1.02%
2005-02-15	508.09	510.02	510.71	506.1	645.20K	0.96%
2005-02-14	503.24	495.66	504.85	495.66	607.51K	3.36%
2005-02-11	486.88	480.37	487.41	479.87	528.65K	1.14%
2005-02-07	481.4	470.94	481.83	470.94	458.87K	3.41%
2005-02-04	465.51	461.86	468.16	461.86	478.76K	0.81%
2005-02-03	461.78	466	468.93	461.77	555.17K	-0.91%
2005-02-02	466.04	475.11	475.65	464.18	536.10K	-1.42%
2005-02-01	472.74	477.46	478.28	470.77	552.62K	-0.04%
2005-01-31	472.95	468.27	475.34	468.27	571.87K	0.94%
2005-01-28	468.53	466.5	471.18	464.56	586.79K	0.45%
2005-01-27	466.45	470.92	473.23	459.99	663.74K	-0.44%
2005-01-26	468.49	474.28	477.01	461.03	730.33K	0.26%
2005-01-25	467.29	476.94	477.34	463.9	691.51K	-1.15%
2005-01-24	472.75	466.2	474.53	466.2	603.67K	2.63%
2005-01-21	460.62	450.2	460.77	450.2	607.82K	2.22%
2005-01-20	450.63	456.28	457.89	443.95	709.36K	-1.09%
2005-01-19	455.59	453.73	456.94	450.86	626.99K	1.46%
2005-01-18	449.02	452.01	452.28	444.57	577.90K	0.67%
2005-01-17	446.04	436.17	446.06	436.17	539.68K	4.12%
2005-01-14	428.4	422.55	429.02	422.5	505.87K	1.26%
2005-01-13	423.06	417.26	423.06	417.26	452.47K	2.03%
2005-01-12	414.63	417.49	419.57	413.68	444.73K	-0.46%
2005-01-11	416.56	421.69	422.24	412.88	460.77K	-0.51%
2005-01-10	418.71	413.18	418.97	413.18	433.91K	2.58%
2005-01-07	408.17	407.58	409.12	402.7	438.50K	0.99%
2005-01-06	404.15	403.68	411.83	398.51	574.41K	1.12%
2005-01-05	399.68	392.59	399.68	391.75	429.85K	1.70%
2005-01-04	393	391.75	394.08	390.94	354.52K	0.67%
2005-01-03	390.4	383.81	390.53	383.56	292.82K	2.65%
2004-12-30	380.33	372.58	380.33	372.58	274.90K	2.02%
2004-12-29	372.8	369.81	372.8	369.81	268.02K	0.55%
2004-12-28	370.77	373.55	375.04	370.63	377.94K	-0.99%
2004-12-27	374.46	375.27	376.88	374.29	276.87K	-0.18%
2004-12-24	375.12	376.39	377.93	374.37	350.62K	-0.41%
2004-12-23	376.65	382.42	382.8	376.53	352.93K	-1.02%
2004-12-22	380.54	383.05	383.78	380.54	344.98K	0.02%
2004-12-21	380.47	384.18	384.72	379.7	292.40K	-0.59%
2004-12-20	382.71	381.12	384.26	381.12	291.43K	0.33%
2004-12-17	381.44	381.06	382.08	379.76	300.75K	0.32%
2004-12-16	380.22	381.25	382	379.51	277.59K	0.24%
2004-12-15	379.32	374.33	379.49	374.33	320.28K	1.77%
2004-12-14	372.74	373.97	374.41	370.77	316.59K	0.16%
2004-12-13	372.13	372.71	373.57	371.55	244.29K	0.01%
2004-12-10	372.08	376.07	377.82	370.2	278.04K	-0.91%
2004-12-09	375.5	376.03	377.45	374.03	285.18K	0.06%
2004-12-08	375.28	376.05	377.93	374.61	283.11K	-0.43%
2004-12-07	376.89	378.4	380.86	376.62	295.91K	-0.37%
2004-12-06	378.28	379.08	380.13	378.28	261.47K	-0.12%
2004-12-03	378.72	381.83	382.37	376.79	325.76K	-0.16%
2004-12-02	379.34	380.65	381.07	379.34	322.40K	0.85%
2004-12-01	376.16	373.93	376.52	373.93	241.86K	0.73%
2004-11-30	373.43	370.82	373.43	370.43	232.20K	0.86%
2004-11-29	370.26	370.47	371.2	369.03	219.73K	0.19%
2004-11-26	369.54	374.3	375.74	368.87	296.92K	-1.15%
2004-11-25	373.84	375.17	376.32	373.84	267.14K	-0.09%
2004-11-24	374.17	373.99	374.7	372.77	242.79K	0.25%
2004-11-23	373.22	372.11	373.56	371.91	263.29K	0.99%
2004-11-22	369.56	369.5	371.16	368.29	194.65K	-0.80%
2004-11-19	372.53	373.42	375	370.99	217.17K	-0.01%
2004-11-18	372.56	376.91	377.35	372.56	254.50K	-0.89%
2004-11-17	375.89	371.95	375.97	371.86	240.04K	1.35%
2004-11-16	370.9	374.3	374.59	370.76	229.85K	-0.54%
2004-11-15	372.91	371.42	373.43	370.96	241.36K	1.11%
2004-11-12	368.8	366.7	369.17	366.34	233.26K	1.61%
2004-11-11	362.94	361.84	364.08	361.84	180.78K	0.27%
2004-11-10	361.98	361.26	362.56	361.23	205.72K	0.47%
2004-11-09	360.27	360.62	361.66	359.48	209.07K	0.02%
2004-11-08	360.18	364.3	364.82	360.18	171.80K	-0.69%
2004-11-05	362.7	363.57	364.77	362.32	232.65K	0.40%
2004-11-04	361.27	363.49	364.07	361.26	178.73K	-0.36%
2004-11-03	362.59	361.7	362.65	360.65	198.65K	0.51%
2004-11-02	360.75	360.26	361.61	359.96	179.41K	0.34%
2004-11-01	359.51	357.23	360.02	357.23	165.86K	0.69%
2004-10-29	357.04	354.23	357.49	352.91	163.79K	0.41%
2004-10-28	355.57	354.78	355.59	353.29	176.14K	1.39%
2004-10-27	350.7	356.06	356.81	349.71	187.24K	-0.78%
2004-10-26	353.45	354.34	355.66	352.74	165.90K	-0.01%
2004-10-25	353.49	355.73	355.98	351.83	168.38K	-1.61%
2004-10-22	359.27	358.76	361.34	357.93	171.70K	0.28%
2004-10-21	358.25	363.48	364.33	356.56	190.01K	-1.21%
2004-10-20	362.65	369.58	369.92	362.49	186.99K	-2.00%
2004-10-19	370.04	371.14	372.14	369.67	204.04K	0.46%
2004-10-18	368.36	369.84	371.66	368.36	199.88K	-0.25%
2004-10-15	369.28	366.91	371.92	366.91	212.75K	-0.18%
2004-10-14	369.95	371.39	371.52	368.61	197.80K	-0.70%
2004-10-13	372.54	371.53	374.16	371.28	210.69K	0.93%
2004-10-12	369.11	374.76	375.49	369.11	203.33K	-1.29%
2004-10-11	373.94	369.64	373.98	369.39	194.92K	1.14%
2004-10-08	369.74	368.24	372.05	368.24	201.21K	-0.21%
2004-10-07	370.52	373.18	374.86	369.68	216.81K	-0.49%
2004-10-06	372.33	375.09	375.39	371.47	218.60K	-0.35%
2004-10-05	373.63	373.04	374.39	372.02	224.28K	0.53%
2004-10-04	371.66	369.69	371.78	369.5	234.42K	1.64%
2004-10-01	365.65	362.97	365.82	362.97	210.92K	0.99%
2004-09-30	362.08	361.07	363.43	360.81	161.42K	-0.05%
2004-09-24	362.25	359.73	362.53	359.73	172.03K	0.76%
2004-09-23	359.53	361.38	362.36	359.38	218.35K	-1.23%
2004-09-22	364.01	373.78	374.47	364.01	252.97K	-2.20%
2004-09-21	372.19	373.5	374.32	371.96	231.73K	-0.20%
2004-09-20	372.93	372.75	374.14	372.5	222.89K	0.51%
2004-09-17	371.05	372.2	374.29	370.86	225.26K	-0.09%
2004-09-16	371.38	370.92	372.69	370.69	252.14K	-0.24%
2004-09-15	372.26	372.9	374.28	372.16	258.26K	0.07%
2004-09-14	371.99	377.41	377.97	371.51	245.98K	-0.69%
2004-09-13	374.59	372.85	375.06	372.09	265.67K	1.16%
2004-09-10	370.31	368.82	370.83	368.6	226.15K	0.95%
2004-09-09	366.81	365.9	367.56	363.67	242.70K	0.44%
2004-09-08	365.19	368.73	370.02	365.08	267.26K	-0.41%
2004-09-07	366.69	368.89	370.31	366.24	273.28K	-0.40%
2004-09-06	368.16	368.01	368.81	366.6	242.53K	0.17%
2004-09-03	367.53	372.12	372.59	366.38	271.86K	-0.54%
2004-09-02	369.53	368.26	370.23	366.85	262.83K	1.04%
2004-09-01	365.74	357.34	366.1	357.34	276.39K	2.83%
2004-08-31	355.66	352.85	355.81	352.85	254.19K	0.62%
2004-08-30	353.47	357.91	358.46	353.47	243.70K	-1.20%
2004-08-27	357.78	360.22	360.44	357.44	268.01K	-0.28%
2004-08-26	358.79	358.88	360.12	358.74	288.19K	0.69%
2004-08-25	356.32	355.64	356.93	354.74	284.24K	0.62%
2004-08-24	354.12	353.98	354.45	352.09	291.58K	0.59%
2004-08-23	352.05	354.48	354.98	351.68	216.86K	0.40%
2004-08-20	350.63	350.8	352.82	349.79	233.56K	-0.22%
2004-08-19	351.42	349.63	352.67	349.63	274.44K	1.41%
2004-08-18	346.54	346.05	347.93	345.53	216.44K	0.25%
2004-08-17	345.66	350.92	351.17	345.1	228.02K	-0.18%
2004-08-16	346.27	347.01	348.76	344.63	210.30K	0.05%
2004-08-13	346.09	342.76	347.43	342.67	270.86K	0.77%
2004-08-12	343.45	339.02	344.04	339.01	235.62K	1.69%
2004-08-11	337.74	341.75	342.34	337.38	268.18K	-0.33%
2004-08-10	338.86	335.06	339.68	335.02	283.33K	1.49%
2004-08-09	333.9	328.85	334.15	328.11	306.85K	0.67%
2004-08-06	331.67	328.6	333.71	328.36	240.20K	-0.64%
2004-08-05	333.81	326.66	333.95	326.61	271.42K	2.80%
2004-08-04	324.71	321.24	324.96	320.54	273.22K	-0.29%
2004-08-03	325.66	325.21	327.16	321.68	257.64K	0.15%
2004-08-02	325.18	329.84	332.33	325.18	218.61K	-1.82%
2004-07-30	331.21	330.92	333.84	330.63	318.13K	0.84%
2004-07-29	328.44	339.16	339.65	327.83	272.79K	-3.43%
2004-07-28	340.1	345.12	345.88	340.1	279.74K	-0.41%
2004-07-27	341.5	343.04	344.59	337.36	238.10K	-0.83%
2004-07-26	344.35	346.12	348.6	344.12	226.03K	-1.67%
2004-07-23	350.2	352.39	353.68	350.2	241.93K	-0.42%
2004-07-22	351.69	353.8	354.27	351.69	266.27K	-2.02%
2004-07-21	358.94	359.54	360.32	358.87	292.92K	1.32%
2004-07-20	354.26	359.4	360.4	354.26	292.27K	-1.73%
2004-07-19	360.48	355.5	360.65	355.5	292.68K	0.49%
2004-07-16	358.73	356.38	359.15	353.22	268.75K	0.29%
2004-07-15	357.69	362.16	363.31	353.81	295.39K	-1.09%
2004-07-14	361.62	367.66	369.55	361.5	263.88K	-1.81%
2004-07-13	368.27	369.33	370.09	366.47	245.57K	-0.08%
2004-07-12	368.57	372.82	373.7	367.9	266.17K	-0.42%
2004-07-09	370.14	367.29	370.61	367.29	233.25K	0.88%
2004-07-08	366.9	370.79	373.27	366.81	261.26K	-1.54%
2004-07-07	372.65	368.06	372.97	366.19	263.62K	-0.72%
2004-07-06	375.35	376.09	379.66	374.5	226.61K	-0.31%
2004-07-05	376.51	375.32	378.54	373.24	234.40K	0.10%
2004-07-02	376.13	379.03	379.14	375.59	236.27K	-2.01%
2004-07-01	383.84	387.45	389.25	383.84	267.66K	-0.35%
2004-06-30	385.18	379.58	385.18	378.61	265.08K	2.26%
2004-06-29	376.67	373.38	376.67	372.39	236.26K	1.25%
2004-06-28	372.03	374.1	374.3	371.63	253.19K	0.02%
2004-06-25	371.94	367.6	372.58	367.19	274.10K	1.51%
2004-06-24	366.41	364.96	366.54	363.07	244.41K	1.45%
2004-06-23	361.17	366.46	368.08	361.16	228.49K	-1.40%
2004-06-22	366.28	368.67	368.93	362.38	249.95K	-0.77%
2004-06-21	369.12	371.73	375.04	368.5	230.43K	-0.29%
2004-06-18	370.2	373.79	376.92	369.28	236.15K	-1.29%
2004-06-17	375.02	376.28	377.62	371.3	213.13K	-0.45%
2004-06-16	376.71	379.51	383.57	375.58	240.65K	-0.67%
2004-06-15	379.27	377.36	379.29	369.79	221.10K	0.96%
2004-06-14	375.68	384.48	389.53	375.08	234.47K	-3.12%
2004-06-11	387.76	401.06	402.35	386.72	233.20K	-3.08%
2004-06-10	400.09	398.3	401.81	396.86	226.24K	-0.13%
2004-06-09	400.63	405.13	406.17	399.59	269.97K	-0.34%
2004-06-08	402.01	408.61	409.25	400.99	298.41K	-0.63%
2004-06-07	404.57	400.82	405.16	400.82	282.28K	1.69%
2004-06-04	397.85	396.3	397.88	392.01	279.04K	0.74%
2004-06-03	394.93	412.06	413.03	392.4	325.00K	-3.16%
2004-06-02	407.83	406.55	408.82	404.11	272.16K	0.48%
2004-06-01	405.9	402.5	406.36	402.42	250.49K	1.24%
2004-05-31	400.92	401.94	402.54	397.72	223.92K	-0.17%
2004-05-28	401.59	402.37	403.62	397	279.39K	0.94%
2004-05-27	397.84	402.72	405.14	397.84	286.33K	1.12%
2004-05-25	393.42	398.11	398.35	390.57	292.30K	-1.78%
2004-05-24	400.56	399.9	402.52	397.36	296.23K	1.92%
2004-05-21	393.01	391.38	393.27	388.26	265.43K	2.00%
2004-05-20	385.32	390.81	396.64	382.06	334.35K	-2.97%
2004-05-19	397.11	386.88	398.97	386.86	358.97K	3.93%
2004-05-18	382.11	368.67	382.11	365.93	312.97K	1.69%
2004-05-17	375.75	402.77	405.6	372.52	300.31K	-7.21%
2004-05-14	404.93	420.61	422.66	400.1	290.35K	-2.45%
2004-05-13	415.09	416.77	419.57	413.7	266.43K	-0.68%
2004-05-12	417.94	408.79	418.53	408.79	292.36K	4.10%
2004-05-11	401.47	399.67	410.09	394.64	295.48K	-1.46%
2004-05-10	407.41	431.34	433.42	401.1	335.25K	-6.61%
2004-05-07	436.25	436.33	437.53	424.4	319.32K	-0.25%
2004-05-06	437.33	460.44	461.68	437.32	344.54K	-4.68%
2004-05-04	458.8	457.71	460.86	457.71	333.50K	1.31%
2004-05-03	452.87	450.46	456.69	450.46	297.61K	-0.13%
2004-04-30	453.47	446.95	453.49	444.12	320.24K	-0.56%
2004-04-29	456.04	468.93	471.89	454.37	411.84K	-4.73%
2004-04-28	478.7	487.85	489.31	478.61	451.16K	-1.94%
2004-04-27	488.15	493.3	493.64	481.87	555.83K	-0.69%
2004-04-26	491.53	496.1	496.35	490.61	439.22K	0.70%
2004-04-23	488.13	484.18	491.02	483.36	450.40K	2.57%
2004-04-22	475.88	474	479.82	473.82	443.02K	1.51%
2004-04-21	468.81	463.51	470.67	463.49	445.98K	0.82%
2004-04-20	465.02	461.71	465.2	460.76	352.78K	1.56%
2004-04-19	457.86	455.19	458.54	454.14	316.01K	0.82%
2004-04-16	454.13	454.81	457.01	454.13	308.29K	-0.02%
2004-04-14	454.2	451.49	455.45	450.67	369.15K	-0.05%
2004-04-13	454.43	463.77	464.29	454.35	391.94K	-1.29%
2004-04-12	460.37	459.16	463	459.16	368.94K	0.54%
2004-04-09	457.92	460.88	461.42	457.17	348.65K	-0.57%
2004-04-08	460.53	461.51	462.21	458.03	376.89K	0.62%
2004-04-07	457.68	456.64	458.53	456.19	348.69K	0.51%
2004-04-06	455.37	453.28	456.38	451.33	360.21K	1.91%
2004-04-02	446.85	442.61	447.46	442.54	319.39K	1.79%
2004-04-01	439	435.71	439.15	435.6	341.73K	1.11%
2004-03-31	434.16	433.72	435.66	430.02	310.47K	0.64%
2004-03-30	431.39	435.14	435.21	430.82	311.49K	-0.21%
2004-03-29	432.3	427.56	432.56	427.56	297.15K	1.47%
2004-03-26	426.02	428.67	429.59	425.42	305.02K	0.96%
2004-03-25	421.95	427.88	429.96	421.95	316.48K	-1.42%
2004-03-24	428.02	428.8	431.15	428.02	300.62K	-0.13%
2004-03-23	428.56	425.66	429.12	424.29	321.55K	-0.27%
2004-03-22	429.71	435.97	436.45	429.71	339.69K	-1.43%
2004-03-19	435.96	436.45	437.38	434.78	327.35K	0.13%
2004-03-18	435.41	435.58	438.39	434.2	401.41K	0.93%
2004-03-17	431.39	426.48	431.48	426.48	373.48K	1.98%
2004-03-16	423.01	421.19	424.73	421	348.35K	-0.53%
2004-03-15	425.26	421.47	427.54	421.47	305.71K	1.18%
2004-03-12	420.28	431.2	432.86	401.16	440.56K	-3.44%
2004-03-11	435.25	429.91	435.26	429.91	290.63K	0.43%
2004-03-10	433.4	436.69	438.57	433.15	327.01K	-1.07%
2004-03-09	438.08	436.91	439.05	436.91	310.49K	-0.30%
2004-03-08	439.38	443.27	443.89	439.33	280.33K	-0.19%
2004-03-05	440.21	439.95	441.15	439.37	283.54K	0.59%
2004-03-04	437.64	437.07	437.75	436.09	314.89K	0.66%
2004-03-03	434.77	431.17	435.82	431.05	265.04K	0.96%
2004-03-02	430.64	431.16	432.42	430.39	274.84K	0.46%
2004-02-27	428.68	424.23	428.68	424.23	309.26K	0.97%
2004-02-26	424.57	430.75	431.76	424.57	344.65K	-1.02%
2004-02-25	428.93	432.75	435.75	428.93	400.96K	-1.10%
2004-02-24	433.68	441.31	442.08	433.52	411.04K	-2.30%
2004-02-23	443.89	443.49	445.52	442.44	404.55K	0.13%
2004-02-20	443.31	444.67	444.94	442.4	363.20K	-0.53%
2004-02-19	445.67	448.85	449.54	444.37	419.00K	-0.52%
2004-02-18	448.02	447.54	448.21	445.77	429.81K	0.71%
2004-02-17	444.88	448.22	448.95	444.01	432.36K	-0.28%
2004-02-16	446.13	442.96	446.83	442.96	369.39K	0.73%
2004-02-13	442.91	438.39	443.11	438.39	335.97K	1.24%
2004-02-12	437.47	443.06	443.53	437.09	379.28K	-0.60%
2004-02-11	440.1	441.73	442.33	439.03	394.08K	0.26%
2004-02-10	438.96	440.51	441.45	438.87	384.29K	-0.19%
2004-02-09	439.78	440.61	441.06	438.91	342.89K	0.56%
2004-02-06	437.32	438.43	438.99	435.3	407.88K	0.10%
2004-02-05	436.87	436.7	441	434.71	441.71K	-0.13%
2004-02-04	437.45	437.92	440.75	437	438.04K	-0.08%
2004-02-03	437.81	445.88	446.39	436.84	365.59K	-1.51%
2004-02-02	444.51	443.14	445.49	442.73	331.92K	0.69%
2004-01-30	441.45	444.43	445.73	439.69	336.09K	-0.16%
2004-01-29	442.15	440.16	443.79	438.73	340.34K	0.16%
2004-01-28	441.46	444.24	448.02	441.46	365.25K	-0.80%
2004-01-27	445.04	448.94	449.42	443.65	337.43K	-0.72%
2004-01-26	448.25	448.19	449.79	447.86	288.02K	0.57%
2004-01-20	445.7	441.4	446.1	440	267.69K	0.95%
2004-01-19	441.5	448.2	449.3	441.5	313.38K	-0.88%
2004-01-16	445.4	450.5	451.1	445	326.67K	-1.02%
2004-01-15	450	458.4	459.3	449.8	384.20K	-1.83%
2004-01-14	458.4	456.8	460.3	456.2	365.40K	0.31%
2004-01-13	457	462.1	462.6	455.5	405.09K	-0.22%
2004-01-12	458	453.9	458.9	452.7	349.25K	1.10%
2004-01-09	453	448.6	454.3	447.9	350.84K	2.00%
2004-01-08	444.1	447.4	450.5	444.1	361.69K	-0.45%
2004-01-07	446.1	447.6	449.7	445.7	353.83K	-0.27%
2004-01-06	447.3	457.2	457.3	447	353.26K	-1.19%
2004-01-05	452.7	453.4	454	450.3	325.15K	0.29%
2004-01-02	451.4	452.7	452.8	449.7	288.49K	0.60%
2003-12-30	448.7	445.7	448.7	443.5	323.05K	1.86%
2003-12-29	440.5	430.4	440.5	430.4	358.61K	1.85%
2003-12-26	432.5	429.4	433.2	429.2	408.62K	0.37%
2003-12-24	430.9	436.7	437.5	428.9	435.35K	-1.06%
2003-12-23	435.5	444.1	445.3	435.5	489.49K	-1.36%
2003-12-22	441.5	452.7	454.4	441.5	433.00K	-2.86%
2003-12-19	454.5	463.8	464.4	454.5	455.39K	-1.28%
2003-12-18	460.4	463.1	464.4	459.1	446.00K	-0.65%
2003-12-17	463.4	468.8	469.5	462.3	527.71K	-0.77%
2003-12-16	467	471	471.5	466.5	539.16K	-1.89%
2003-12-15	476	477.4	477.7	473.8	479.73K	1.04%
2003-12-12	471.1	474.3	474.9	468.8	460.67K	0.62%
2003-12-11	468.2	467.5	471.4	467.5	397.42K	0.43%
2003-12-10	466.2	464.4	467.7	464.2	426.06K	-0.55%
2003-12-09	468.8	473.6	473.9	468.2	466.72K	-0.04%
2003-12-08	469	469.6	473.2	468.9	416.51K	-0.38%
2003-12-05	470.8	475.3	475.7	470.8	382.31K	-0.61%
2003-12-04	473.7	472.3	474.9	471.8	398.54K	0.42%
2003-12-03	471.7	471.6	473.5	467.2	400.29K	0.19%
2003-12-02	470.8	474.1	474.7	470.1	385.90K	0.49%
2003-12-01	468.5	461.6	469.4	460	353.47K	2.20%
2003-11-28	458.4	455.2	458.4	455.2	384.15K	1.08%
2003-11-27	453.5	458.3	458.3	453.2	395.18K	-0.31%
2003-11-26	454.9	448.6	455.3	448.5	429.93K	1.49%
2003-11-25	448.2	445.2	448.2	444.3	359.24K	2.31%
2003-11-24	438.1	454.2	457.1	438.1	347.25K	-4.07%
2003-11-21	456.7	455.9	460.8	455.5	344.21K	-0.65%
2003-11-20	459.7	463.6	465.7	458.3	382.44K	-0.26%
2003-11-19	460.9	469.1	469.2	460.9	372.43K	-2.99%
2003-11-18	475.1	470.1	475.2	467.1	395.89K	1.54%
2003-11-17	467.9	468.7	471.2	467.4	330.68K	-0.23%
2003-11-14	469	469	471.2	467.8	396.56K	-0.15%
2003-11-13	469.7	468.8	470.2	467.9	426.68K	1.43%
2003-11-12	463.1	456.3	463.1	454.3	381.42K	1.89%
2003-11-11	454.5	455.6	457.9	453.5	416.81K	-0.57%
2003-11-10	457.1	456.5	460.8	456	433.18K	0.02%
2003-11-07	457	450.6	457	449	404.73K	1.65%
2003-11-06	449.6	461.5	461.7	449.1	410.24K	-2.26%
2003-11-05	460	463.1	464.1	457.6	485.48K	-0.50%
2003-11-04	462.3	470.5	470.7	460.6	422.25K	-0.88%
2003-11-03	466.4	463.9	466.9	463.4	352.71K	0.56%
2003-10-31	463.8	469.3	469.5	462	363.48K	-0.98%
2003-10-30	468.4	468.7	469.6	465.9	374.09K	0.64%
2003-10-29	465.4	474.1	474.5	465.4	386.88K	-0.66%
2003-10-28	468.5	463.8	468.5	463.6	371.42K	1.04%
2003-10-27	463.7	461.8	463.8	459.5	309.21K	0.83%
2003-10-24	459.9	459.7	464.9	455.3	346.20K	0.20%
2003-10-23	459	467	469.1	458.1	356.63K	-3.21%
2003-10-22	474.2	479.7	479.9	474.1	379.87K	-0.79%
2003-10-21	478	479.9	481.7	475.6	371.20K	0.21%
2003-10-20	477	474.9	477.6	474.9	319.22K	0.32%
2003-10-17	475.5	482.9	483.6	474.8	299.90K	-1.29%
2003-10-16	481.7	479.4	483.1	479.3	341.41K	0.06%
2003-10-15	481.4	483.6	484.2	478.3	368.41K	0.40%
2003-10-14	479.5	481	482.2	476.8	395.57K	0.71%
2003-10-13	476.1	470.1	477.1	466.9	318.15K	1.30%
2003-10-10	470	467.3	471	467.2	298.11K	1.21%
2003-10-09	464.4	460.5	464.7	460.5	327.64K	1.04%
2003-10-08	459.6	467.1	467.4	459.6	355.05K	-0.97%
2003-10-07	464.1	468	469.3	462.5	316.37K	-0.26%
2003-10-06	465.3	464.7	467.4	463.7	273.84K	1.33%
2003-10-02	459.2	459.2	461.8	457.8	318.91K	1.62%
2003-10-01	451.9	442.5	451.9	442.5	306.34K	0.74%
2003-09-30	448.6	453.4	454.6	448.4	396.91K	0.02%
2003-09-29	448.5	451.6	453.7	445	298.71K	-0.55%
2003-09-26	451	453.1	460.6	450.5	352.95K	-1.29%
2003-09-25	456.9	454.5	457.5	451.6	360.05K	-2.18%
2003-09-24	467.1	466.1	470.1	465.1	368.13K	0.78%
2003-09-23	463.5	456	463.5	447.5	383.26K	0.70%
2003-09-22	460.3	480.6	481.6	457.6	410.68K	-4.84%
2003-09-19	483.7	493.6	494.2	482.1	425.22K	-0.78%
2003-09-18	487.5	496.6	498	487	386.68K	-1.81%
2003-09-17	496.5	502.1	502.4	496.5	380.39K	0.00%
2003-09-16	496.5	492.5	496.5	492.2	361.29K	0.85%
2003-09-15	492.3	491.9	495.4	491.3	288.53K	0.08%
2003-09-09	491.9	490	493.7	490	373.59K	0.74%
2003-09-08	488.3	493.6	494.6	487.5	364.03K	-1.65%
2003-09-05	496.5	502.5	504.1	496.5	407.00K	-0.90%
2003-09-04	501	508.5	510	500.7	401.15K	-0.91%
2003-09-03	505.6	514	514.4	505.6	418.09K	-0.61%
2003-09-02	508.7	510.2	510.8	506.1	390.93K	0.67%
2003-09-01	505.3	500.9	505.7	500.7	403.58K	2.00%
2003-08-29	495.4	489.3	495.4	484.4	366.88K	2.04%
2003-08-28	485.5	491.2	491.8	484.4	340.78K	-0.57%
2003-08-27	488.3	490.3	491.7	487	383.77K	0.08%
2003-08-26	487.9	493.6	494	487.8	349.31K	-1.23%
2003-08-25	494	489.1	494.1	488.6	335.65K	0.94%
2003-08-22	489.4	495.5	497.2	488	413.10K	-0.57%
2003-08-21	492.2	491.1	495.2	491	467.20K	0.90%
2003-08-20	487.8	493.1	493.9	487.8	459.10K	-0.65%
2003-08-19	491	498.1	498.3	488.6	529.48K	0.02%
2003-08-18	490.9	490.6	491.8	489.3	440.57K	0.68%
2003-08-14	487.6	490.2	491.3	487.2	395.41K	-0.18%
2003-08-13	488.5	486.8	489.1	486.3	400.31K	1.12%
2003-08-12	483.1	485.5	486.7	483.1	436.00K	0.06%
2003-08-11	482.8	481.2	483.8	477.6	404.44K	0.25%
2003-08-08	481.6	486	486.8	481.3	406.17K	-0.64%
2003-08-07	484.7	483.5	485	479.4	371.72K	0.48%
2003-08-06	482.4	479.8	482.4	478.2	346.45K	-0.99%
2003-08-05	487.2	488.1	491.9	486.1	357.43K	0.39%
2003-08-04	485.3	489.9	492.4	484.8	303.76K	-2.28%
2003-08-01	496.6	497	498.1	494.1	389.00K	0.67%
2003-07-31	493.3	496.2	498.3	490.6	335.81K	-0.28%
2003-07-30	494.7	502.1	504.1	494.7	407.87K	-1.30%
2003-07-29	501.2	505.1	505.3	499.3	439.40K	-0.52%
2003-07-28	503.8	498.5	504.4	497.4	434.60K	2.80%
2003-07-25	490.1	485.9	491.9	485.4	383.82K	0.49%
2003-07-24	487.7	486.1	490.3	485.4	443.58K	0.02%
2003-07-23	487.6	493.6	494.1	484.4	393.31K	-0.53%
2003-07-22	490.2	492.2	495.1	479.5	487.10K	-0.95%
2003-07-21	494.9	508.1	513.3	493.6	454.05K	-2.19%
2003-07-18	506	509.6	516	506	485.97K	-3.10%
2003-07-16	522.2	525.9	527.1	516.2	497.27K	0.29%
2003-07-15	520.7	536.3	537.1	520.7	553.65K	-1.98%
2003-07-14	531.2	529.3	534.1	527.6	501.44K	1.08%
2003-07-11	525.5	521.3	526.3	517.6	520.73K	-0.45%
2003-07-10	527.9	533.3	536	526.4	563.60K	-1.33%
2003-07-09	535	536	540	532.5	559.07K	0.75%
2003-07-08	531	541.9	542	529.1	680.32K	-0.21%
2003-07-07	532.1	524	532.1	522.5	608.30K	3.14%
2003-07-04	515.9	509.6	515.9	508.1	493.31K	1.52%
2003-07-03	508.2	515.6	517	508.2	630.85K	0.16%
2003-07-02	507.4	508.1	508.4	505.7	514.06K	1.14%
2003-07-01	501.7	498.2	501.7	496.2	534.66K	0.84%
2003-06-30	497.5	496.8	499.6	492.5	374.43K	0.14%
2003-06-27	496.8	497	497.9	493.4	476.05K	1.37%
2003-06-26	490.1	490	496.8	489.9	461.37K	-0.61%
2003-06-25	493.1	490.9	494.4	490.8	494.27K	0.76%
2003-06-24	489.4	484.3	490	484.3	494.78K	-0.85%
2003-06-23	493.6	509.1	509.6	493.6	528.96K	-2.83%
2003-06-20	508	503.2	509.2	503.2	558.70K	-0.12%
2003-06-19	508.6	510	511.6	505.7	625.21K	0.61%
2003-06-18	505.5	508.4	510.6	502	613.87K	-0.16%
2003-06-17	506.3	512.4	512.5	505.4	653.99K	1.22%
2003-06-16	500.2	496.1	500.7	494.4	561.56K	0.54%
2003-06-13	497.5	497.5	499.8	491	598.27K	0.99%
2003-06-12	492.6	489.1	492.6	486.6	488.79K	2.01%
2003-06-11	482.9	485.2	486.6	482.1	504.54K	0.23%
2003-06-10	481.8	479.5	483.6	478.7	577.58K	-0.02%
2003-06-09	481.9	473.9	481.9	473.7	457.40K	1.97%
2003-06-05	472.6	480	480.4	472.6	456.31K	-0.23%
2003-06-04	473.7	472.1	473.7	468.6	442.50K	1.67%
2003-06-03	465.9	475.7	476.1	465.8	560.16K	-2.27%
2003-06-02	476.7	478.2	479.5	474.6	531.41K	1.04%
2003-05-30	471.8	471.9	474.5	468.2	549.09K	0.19%
2003-05-29	470.9	468.9	473.4	466.6	558.20K	0.13%
2003-05-28	470.3	484.2	484.2	467.1	574.88K	-0.47%
2003-05-27	472.5	481.7	482	466	663.13K	0.02%
2003-05-26	472.4	462.7	474	461.8	521.62K	3.53%
2003-05-23	456.3	452.5	456.8	449.7	435.54K	2.79%
2003-05-22	443.9	444.8	452.4	442.7	457.58K	0.50%
2003-05-21	441.7	440.9	446.7	440.9	434.39K	0.48%
2003-05-20	439.6	423.8	439.6	423.3	379.15K	1.97%
2003-05-19	431.1	436.3	437.9	430.9	334.78K	-1.98%
2003-05-16	439.8	441.1	444.8	438.1	369.55K	-0.36%
2003-05-15	441.4	443.1	443.9	437	416.78K	0.30%
2003-05-14	440.1	441.1	445.5	437.8	408.59K	-0.09%
2003-05-13	440.5	453	454.8	440.4	519.62K	-2.02%
2003-05-12	449.6	446.5	451.3	445.4	472.69K	2.72%
2003-05-09	437.7	434	437.7	431.7	369.99K	0.32%
2003-05-07	436.3	437.1	438.1	433.9	437.23K	0.86%
2003-05-06	432.6	437.6	438.3	431.3	389.58K	-0.07%
2003-05-02	432.9	432.5	433.3	423.7	401.16K	1.14%
2003-04-30	428	432.2	435.2	426.9	397.74K	-0.58%
2003-04-29	430.5	417.4	431.9	417.4	494.61K	5.39%
2003-04-28	408.5	400.5	413.9	400.5	426.04K	-0.10%
2003-04-25	408.9	422.7	422.9	402.9	470.82K	-5.02%
2003-04-24	430.5	441.6	444.1	427.5	493.03K	-2.05%
2003-04-23	439.5	450.6	451.3	439.5	531.11K	-1.10%
2003-04-22	444.4	452.4	452.7	444.4	465.09K	-2.24%
2003-04-21	454.6	448.3	454.9	444.9	459.36K	1.41%
2003-04-18	448.3	447.7	448.5	444.4	469.74K	2.03%
2003-04-17	439.4	439.1	443.7	437.3	452.53K	-0.63%
2003-04-16	442.2	438.4	442.9	436.3	541.16K	2.93%
2003-04-15	429.6	428	429.6	424.6	487.35K	2.36%
2003-04-14	419.7	414.4	420.4	414.4	421.64K	2.17%
2003-04-11	410.8	410.3	416.4	408.1	408.33K	0.66%
2003-04-10	408.1	405.1	409	403.7	392.95K	0.79%
2003-04-09	404.9	411.3	412.5	404.9	431.13K	-1.70%
2003-04-08	411.9	406.5	414.5	405.2	410.78K	0.17%
2003-04-07	411.2	401.3	412.3	399.5	427.54K	4.34%
2003-04-04	394.1	386.2	394.2	384.2	400.56K	1.65%
2003-04-03	387.7	398.3	398.5	387	457.25K	0.00%
2003-04-02	387.7	385.8	387.8	380.5	427.02K	1.36%
2003-04-01	382.5	372.7	382.5	372.3	332.75K	1.27%
2003-03-31	377.7	388.5	389.1	375.5	366.89K	-3.84%
2003-03-28	392.8	387.7	392.8	385.7	452.12K	2.05%
2003-03-27	384.9	384.4	388.2	382.9	354.58K	-0.36%
2003-03-26	386.3	387.4	394.9	383.7	436.75K	1.74%
2003-03-25	379.7	378.4	386.5	378.3	401.25K	-3.97%
2003-03-24	395.4	405.5	405.5	395.4	388.15K	-1.40%
2003-03-21	401	395.7	401.2	391.7	396.47K	2.45%
2003-03-20	391.4	374	391.4	374	415.53K	6.45%
2003-03-19	367.7	364.5	373.2	364.4	305.97K	0.74%
2003-03-18	365	363.5	366.4	358	328.14K	5.37%
2003-03-17	346.4	366.8	366.8	344.6	293.27K	-6.40%
2003-03-14	370.1	377.3	379.9	369.2	272.31K	2.61%
2003-03-13	360.7	370.6	371.1	356.3	313.20K	-2.06%
2003-03-12	368.3	354.3	368.3	354	342.42K	3.95%
2003-03-11	354.3	353.2	356.4	351.9	304.56K	-2.13%
2003-03-10	362	364.9	367.7	361.4	286.62K	-1.34%
2003-03-07	366.9	371.1	373	366.4	302.57K	-3.93%
2003-03-06	381.9	394.3	395.6	380.2	281.99K	-2.97%
2003-03-05	393.6	403.8	404.3	391.8	311.53K	-3.95%
2003-03-04	409.8	418	418	409.1	286.19K	-2.57%
2003-03-03	420.6	416.6	420.8	416.6	293.01K	0.67%
2003-02-28	417.8	428.9	429.3	417.2	324.17K	-2.43%
2003-02-27	428.2	420.4	428.2	417.8	349.40K	0.56%
2003-02-26	425.8	428.5	430.9	425.1	317.18K	0.35%
2003-02-25	424.3	433.4	433.4	424.3	346.44K	-3.30%
2003-02-24	438.8	437.9	440.8	437.9	343.03K	0.87%
2003-02-21	435	437.4	437.9	433.8	367.64K	-0.66%
2003-02-20	437.9	435.4	440	433.6	414.72K	0.30%
2003-02-19	436.6	447.7	448.1	436.6	465.94K	-0.59%
2003-02-18	439.2	443.6	443.7	435.4	437.98K	-0.45%
2003-02-17	441.2	434.6	441.4	432.6	383.06K	4.11%
2003-02-14	423.8	421.3	424.7	418.6	406.12K	0.38%
2003-02-13	422.2	425.2	428.7	420.9	357.58K	-0.49%
2003-02-12	424.3	419.1	425.1	419	340.09K	0.66%
2003-02-11	421.5	427.1	429.9	411.4	451.28K	-0.26%
2003-02-10	422.6	422.8	425.7	421.4	263.57K	-1.19%
2003-02-07	427.7	434	434.9	425	286.81K	-1.77%
2003-02-06	435.4	442.8	444.9	433.4	307.64K	-1.27%
2003-02-05	441	440.1	444.2	438	299.05K	-0.50%
2003-02-04	443.2	444.5	445.9	441.2	300.70K	0.50%
2003-02-03	441	432.7	442.3	429.8	278.08K	1.64%
2003-01-30	433.9	428.3	433.9	428.3	251.79K	2.05%
2003-01-29	425.2	439.8	440.7	424.7	301.06K	-2.81%
2003-01-28	437.5	433.9	439.6	433.7	311.57K	0.81%
2003-01-27	434	429.1	435.9	429.1	290.21K	-1.94%
2003-01-24	442.6	459.7	460.7	439	390.09K	-3.32%
2003-01-23	457.8	456.2	458.1	449.8	336.22K	0.50%
2003-01-22	455.5	461.8	465.2	452.9	376.48K	-2.57%
2003-01-21	467.5	474.1	474.8	466.3	385.45K	-1.23%
2003-01-20	473.3	469.5	475.5	469.5	320.47K	-1.09%
2003-01-17	478.5	482	489.4	477.5	379.47K	-1.44%
2003-01-16	485.5	482.4	486.5	480	352.52K	-0.53%
2003-01-15	488.1	493.7	495.1	485.4	385.13K	-0.08%
2003-01-14	488.5	486.1	491.9	482.7	407.48K	0.62%
2003-01-13	485.5	470.1	485.5	468	354.64K	3.30%
2003-01-10	470	488.6	489.3	461.9	508.44K	-2.21%
2003-01-09	480.6	476.9	481.5	473.4	366.94K	-0.21%
2003-01-08	481.6	478.8	485.8	478.8	357.18K	1.01%
2003-01-07	476.8	497.2	497.9	476.8	378.41K	-2.15%
2003-01-06	487.3	487.7	488.1	479.1	322.70K	0.81%
2003-01-03	483.4	478.6	486.3	478.6	341.82K	3.73%
2003-01-02	466	448.3	466.7	448.3	246.62K	5.05%
2002-12-30	443.6	454.4	455.2	433.1	248.07K	-4.15%
2002-12-27	462.8	463	470.6	462.1	263.61K	-2.20%
2002-12-26	473.2	474.6	480.1	470.1	272.47K	-1.48%
2002-12-24	480.3	484.7	489.6	469.1	327.71K	-2.26%
2002-12-23	491.4	515.8	519.2	490.8	346.35K	-5.06%
2002-12-20	517.6	522.3	526.2	517.2	346.70K	-1.28%
2002-12-18	524.3	523.5	528.5	522.1	373.62K	-0.55%
2002-12-17	527.2	532	532.8	526.4	436.83K	0.90%
2002-12-16	522.5	530.6	532.9	522.5	345.94K	-2.41%
2002-12-13	535.4	535	538.5	534.5	373.13K	0.30%
2002-12-12	533.8	528.6	536.2	528.6	406.58K	1.48%
2002-12-11	526	532	533.8	525.9	502.22K	0.06%
2002-12-10	525.7	521.7	528	519.8	478.25K	-0.77%
2002-12-09	529.8	535.3	539.6	528.3	499.35K	-0.51%
2002-12-06	532.5	524.3	533.1	523.7	459.74K	0.72%
2002-12-05	528.7	516.8	528.8	514.3	400.40K	2.20%
2002-12-04	517.3	531.2	531.2	516.8	381.17K	-3.81%
2002-12-03	537.8	531.3	538.6	528.8	393.45K	1.57%
2002-12-02	529.5	522.7	529.7	519.4	319.13K	2.02%
2002-11-29	519	513.9	519.2	510.8	319.55K	1.65%
2002-11-28	510.6	513.1	516.9	510.4	349.55K	1.35%
2002-11-27	503.8	489.7	503.9	489.6	342.43K	2.15%
2002-11-26	493.2	494.7	495.4	490.1	284.15K	0.35%
2002-11-25	491.5	485.4	491.6	484.7	252.19K	1.42%
2002-11-22	484.6	487.5	487.6	483.6	289.01K	0.81%
2002-11-21	480.7	486.7	487.4	480.7	254.93K	0.12%
2002-11-20	480.1	477.3	480.1	476.3	270.22K	0.25%
2002-11-19	478.9	476.8	480.5	476.3	273.21K	0.23%
2002-11-18	477.8	480.2	483	476.9	274.47K	-0.48%
2002-11-15	480.1	479.8	481	477.1	276.17K	2.04%
2002-11-14	470.5	472.8	476.2	468.7	278.63K	0.04%
2002-11-13	470.3	475.8	476.7	469.6	322.69K	-0.28%
2002-11-12	471.6	467.1	471.9	465.9	271.27K	-0.63%
2002-11-11	474.6	481.4	483.3	474.6	246.69K	-1.92%
2002-11-08	483.9	479.4	483.9	479.4	263.22K	-0.55%
2002-11-07	486.6	490.1	492.5	486.6	302.32K	-0.59%
2002-11-06	489.5	486	490	484.1	319.43K	1.96%
2002-11-05	480.1	484.2	484.7	477.6	312.92K	-0.35%
2002-11-04	481.8	482.9	484.5	481.1	238.63K	1.13%
2002-11-01	476.4	478	482.5	475.1	263.37K	-0.85%
2002-10-31	480.5	487.8	488.7	477.3	270.69K	-0.48%
2002-10-30	482.8	493.9	494.3	478.5	293.58K	-1.87%
2002-10-29	492	490.2	497.5	489.9	293.33K	-0.34%
2002-10-28	493.7	486	493.7	485.1	311.25K	3.16%
2002-10-25	478.6	472.3	481.5	472	258.70K	-0.13%
2002-10-24	479.2	490.1	492.8	479.2	294.28K	-1.70%
2002-10-23	487.5	476.3	487.5	474.9	302.80K	2.33%
2002-10-22	476.4	495	495.5	471.8	279.86K	-2.10%
2002-10-21	486.6	500	500.2	486.6	269.34K	-3.09%
2002-10-18	502.1	495.2	502.6	491.4	404.15K	3.68%
2002-10-17	484.3	472.4	484.3	468.1	323.51K	2.00%
2002-10-16	474.8	484.4	484.8	474.8	295.84K	0.23%
2002-10-15	473.7	462.9	478.7	461	350.68K	3.32%
2002-10-14	458.5	447	460.1	447	256.20K	4.99%
2002-10-11	436.7	449	450.8	430.8	220.48K	-0.16%
2002-10-10	437.4	450	452.1	432.1	208.82K	-4.56%
2002-10-09	458.3	474.4	474.5	458.1	226.18K	-2.66%
2002-10-08	470.8	464.7	472.4	461.2	221.22K	0.60%
2002-10-07	468	475	475.9	465.5	161.28K	-2.54%
2002-10-04	480.2	469	480.2	468.2	163.53K	1.07%
2002-10-02	475.1	488	488.9	475.1	206.13K	-0.04%
2002-10-01	475.3	455.6	475.3	455.6	193.59K	1.76%
2002-09-30	467.1	470.4	471.2	463	181.45K	-3.73%
2002-09-27	485.2	486.1	491.5	480.3	195.47K	-0.23%
2002-09-26	486.3	499.1	502.1	485.1	219.99K	-0.33%
2002-09-25	487.9	500.4	501.9	482.8	231.05K	-3.21%
2002-09-24	504.1	508	512.7	502.1	242.49K	-2.74%
2002-09-23	518.3	532.1	532.5	517.8	187.51K	-3.45%
2002-09-19	536.8	538.9	543.8	536.2	165.34K	-0.19%
2002-09-18	537.8	541.1	543.5	537.3	207.97K	-2.61%
2002-09-17	552.2	543	552.2	540.2	238.33K	3.31%
2002-09-16	534.5	544.6	547.4	532.6	210.51K	-1.53%
2002-09-13	542.8	544.9	545.9	541.5	210.92K	-1.79%
2002-09-12	552.7	549.9	554.5	549.1	265.06K	0.67%
2002-09-11	549	545	551.3	545	287.05K	1.22%
2002-09-10	542.4	537.7	545	537.7	272.85K	1.08%
2002-09-09	536.6	566.6	569	536.6	281.94K	-4.55%
2002-09-06	562.2	574.4	576.5	562.1	258.45K	-3.17%
2002-09-05	580.6	587.7	589.3	580.5	280.69K	-0.07%
2002-09-04	581	579.3	581.8	576.6	274.24K	-1.54%
2002-09-03	590.1	595.6	599	590.1	274.93K	-0.89%
2002-09-02	595.4	592.8	595.5	589.3	261.55K	0.73%
2002-08-30	591.1	585	591.8	585	275.83K	1.15%
2002-08-29	584.4	583	585.5	579.7	249.00K	-0.36%
2002-08-28	586.5	587.3	594.4	584.3	280.89K	-0.90%
2002-08-27	591.8	598	599.9	591.7	254.99K	-0.37%
2002-08-26	594	593.1	598.7	591.3	225.15K	-0.75%
2002-08-23	598.5	604	606	595.7	314.52K	-0.27%
2002-08-22	600.1	603.6	606.5	598.5	350.04K	0.79%
2002-08-21	595.4	589.7	595.5	588.6	290.53K	0.66%
2002-08-20	591.5	593.3	596.6	589.3	320.70K	1.39%
2002-08-19	583.4	585.6	590.8	582.1	275.11K	0.24%
2002-08-16	582	590.7	593.2	582	327.70K	0.45%
2002-08-14	579.4	570.8	580.6	569.9	356.88K	0.05%
2002-08-13	579.1	570.5	579.1	566.2	349.21K	2.15%
2002-08-12	566.9	565.9	570.4	563.2	277.09K	0.82%
2002-08-09	562.3	574.1	578.8	562.3	312.01K	-0.43%
2002-08-08	564.7	558.4	565.5	554.4	247.44K	2.04%
2002-08-07	553.4	557.3	561.5	551.1	313.95K	1.67%
2002-08-06	544.3	536.6	546.7	536.6	263.50K	-1.47%
2002-08-05	552.4	567.6	568.9	551.3	188.32K	-4.10%
2002-08-02	576	573.1	576.3	569.7	204.40K	-1.40%
2002-08-01	584.2	587.1	593.2	580.2	257.64K	-0.34%
2002-07-31	586.2	590.3	596	586.2	236.02K	-0.91%
2002-07-30	591.6	591.3	597.8	591.3	287.64K	2.82%
2002-07-29	575.4	587.7	591.8	571.2	238.66K	-1.35%
2002-07-26	583.3	596.3	600.3	577.5	281.56K	-3.15%
2002-07-25	602.3	625	626	601.7	266.18K	1.16%
2002-07-24	595.4	601.2	605.1	592.4	276.93K	-3.36%
2002-07-23	616.1	586.7	616.3	584.9	328.54K	3.93%
2002-07-22	592.8	595.1	610.6	592.8	289.91K	-6.11%
2002-07-19	631.4	634.5	634.5	621.3	294.51K	-2.06%
2002-07-18	644.7	646.1	652.5	643.5	289.15K	0.39%
2002-07-16	642.2	659.1	663.5	638.4	336.82K	-2.31%
2002-07-15	657.4	664	670.5	657.4	403.42K	-1.62%
2002-07-12	668.2	666.2	670.6	662.9	367.47K	1.83%
2002-07-11	656.2	664.2	669.1	654	452.57K	-2.71%
2002-07-10	674.5	664.3	679	663.1	435.77K	0.81%
2002-07-09	669.1	653.6	669.1	650.2	361.84K	2.48%
2002-07-08	652.9	668.1	671.2	646	369.03K	0.48%
2002-07-05	649.8	640.1	657.5	640.1	366.13K	1.99%
2002-07-04	637.1	632.3	637.7	626.5	294.44K	2.51%
2002-07-03	621.5	607.6	623.6	601.3	264.37K	1.80%
2002-07-02	610.5	586.9	613.6	583.3	242.24K	0.33%
2002-06-28	608.5	585.2	612.1	585.2	268.65K	6.33%
2002-06-27	572.3	576.6	582.5	564.7	252.07K	1.06%
2002-06-26	566.3	603	603	562.3	185.52K	-8.48%
2002-06-25	618.8	642.6	647.3	618.8	206.76K	-3.18%
2002-06-24	639.1	646.2	649.6	632.6	208.45K	-2.89%
2002-06-21	658.1	647.7	658.6	644.3	198.18K	0.06%
2002-06-20	657.7	653.6	659	644.8	193.07K	-0.74%
2002-06-19	662.6	699.2	702.3	659.7	238.28K	-5.59%
2002-06-18	701.8	715.2	716.3	701.5	230.42K	-0.40%
2002-06-17	704.6	717.3	720.9	704.5	188.60K	-1.52%
2002-06-14	715.5	718.5	723.7	714.4	209.14K	-1.17%
2002-06-12	724	709.8	724	709.8	243.57K	1.46%
2002-06-11	713.6	711.4	714.5	710	236.88K	0.15%
2002-06-10	712.5	703.1	712.5	703.1	210.96K	2.19%
2002-06-07	697.2	700.9	706.4	696.6	214.93K	-1.87%
2002-06-05	710.5	706.1	716.7	706.1	247.16K	1.67%
2002-06-04	698.8	683.8	698.9	683	270.54K	0.11%
2002-06-03	698	695.5	701.2	688.9	255.50K	0.03%
2002-05-31	697.8	706.8	713.9	696.6	266.76K	-0.85%
2002-05-30	703.8	715.8	720.2	701.3	286.62K	-2.88%
2002-05-29	724.7	732.5	733.6	717.7	303.68K	-2.16%
2002-05-28	740.7	744.3	748.8	732.1	335.27K	-0.43%
2002-05-27	743.9	751.6	758.6	743.9	322.21K	-1.56%
2002-05-24	755.7	758	761.9	749	342.65K	0.05%
2002-05-23	755.3	773.8	778.1	755.3	450.99K	-2.44%
2002-05-22	774.2	764.6	774.3	758.2	358.31K	1.00%
2002-05-21	766.5	785.4	790.6	766.5	402.36K	-3.40%
2002-05-20	793.5	799.4	803.1	793.5	424.25K	-0.15%
2002-05-17	794.7	785.2	794.7	785	343.95K	1.90%
2002-05-16	779.9	782.4	788.5	779.9	325.28K	-0.45%
2002-05-15	783.4	778.2	785.8	775.7	377.13K	2.19%
2002-05-14	766.6	777.2	780	764.5	364.81K	0.04%
2002-05-13	766.3	761.8	768.8	756.6	281.89K	-0.47%
2002-05-10	769.9	774.2	777.6	765.5	300.68K	-1.32%
2002-05-09	780.2	792.2	794.3	773.8	302.29K	1.62%
2002-05-08	767.8	760.3	770.6	760.3	311.28K	2.62%
2002-05-07	748.2	742.5	751.6	740.9	297.10K	-0.90%
2002-05-06	755	759.7	768.8	753.8	260.79K	-1.28%
2002-05-03	764.8	759.9	768.6	754.7	304.66K	0.22%
2002-05-02	763.1	748.3	763.2	745.5	275.25K	4.05%
2002-04-30	733.4	735.9	741.5	727	263.06K	-0.49%
2002-04-29	737	746.1	757.4	733.6	261.13K	-4.01%
2002-04-26	767.8	759.9	770.2	752.5	255.70K	1.39%
2002-04-25	757.3	783.8	787.4	757.1	282.88K	-4.72%
2002-04-24	794.8	807.7	819.2	790.7	313.84K	-1.90%
2002-04-23	810.2	810.1	816.5	799.5	300.85K	-1.73%
2002-04-22	824.5	854.3	857.6	815.2	347.47K	-3.99%
2002-04-19	858.8	876	879.9	856.2	366.26K	-2.05%
2002-04-18	876.8	876.9	880	872.9	367.26K	0.29%
2002-04-17	874.3	885.1	887.8	874.1	416.43K	1.06%
2002-04-16	865.1	859.2	866	858.1	376.47K	0.80%
2002-04-15	858.2	849.1	863.2	849.1	365.92K	1.88%
2002-04-12	842.4	829.7	842.4	829.5	388.90K	-0.44%
2002-04-11	846.1	842.4	848.6	833.6	429.86K	1.28%
2002-04-10	835.4	857.2	857.8	823.2	503.03K	-3.10%
2002-04-09	862.1	882.4	885.1	861.8	397.13K	-2.02%
2002-04-08	879.9	888.9	891.4	876.5	385.75K	-0.24%
2002-04-04	882	877.5	885.4	874.1	459.86K	0.38%
2002-04-03	878.7	877.4	891.1	869.3	439.69K	-0.62%
2002-04-02	884.2	878.3	885.9	866	431.88K	0.82%
2002-04-01	877	922.8	924.4	877	455.73K	-5.42%
2002-03-29	927.3	925	931.2	917.7	437.52K	0.96%
2002-03-28	918.5	937.8	945.5	918.5	484.44K	-1.34%
2002-03-27	931	933.4	934.9	926.1	488.32K	0.58%
2002-03-26	925.6	931.2	941.7	918	478.31K	-1.14%
2002-03-25	936.3	954.6	964.6	936.3	505.13K	-0.71%
2002-03-22	943	927.8	949.7	925.1	558.03K	2.68%
2002-03-21	918.4	908.6	928.7	908.6	473.88K	0.20%
2002-03-20	916.6	933.7	940.4	916.6	566.59K	-0.99%
2002-03-19	925.8	921.5	925.8	911.7	489.20K	0.87%
2002-03-18	917.8	910.4	921.7	905.2	549.24K	2.72%
2002-03-15	893.5	873.6	899.2	873.6	496.63K	2.13%
2002-03-14	874.9	869.6	874.9	856.2	402.67K	0.61%
2002-03-13	869.6	865.5	873.4	861.6	488.99K	0.42%
2002-03-12	866	870.1	875.4	855.3	490.69K	0.07%
2002-03-11	865.4	852.4	865.9	848.2	465.37K	2.91%
2002-03-08	840.9	841.3	847.1	826.7	408.99K	0.43%
2002-03-07	837.3	851.9	856.6	835.8	520.81K	-0.49%
2002-03-06	841.4	841	843.4	832.2	478.97K	0.62%
2002-03-05	836.2	849.3	858.6	831.2	492.06K	0.70%
2002-03-04	830.4	807.9	838.6	806.5	433.24K	5.50%
2002-02-28	787.1	780.2	787.8	779.1	329.00K	1.51%
2002-02-27	775.4	770.4	775.4	769.9	336.80K	0.70%
2002-02-26	770	779.4	782.5	767.8	340.63K	-0.14%
2002-02-25	771.1	778.3	782.7	769.9	307.88K	0.06%
2002-02-22	770.6	756.4	771.9	756.1	347.55K	1.00%
2002-02-21	763	766	768.5	758.7	327.72K	0.83%
2002-02-20	756.7	753.7	757.8	751	291.47K	-0.24%
2002-02-19	758.5	765.7	767.6	757.3	288.33K	-0.26%
2002-02-18	760.5	755.4	763.3	755.4	261.86K	1.00%
2002-02-15	753	749.5	757.7	749.5	281.02K	0.15%
2002-02-14	751.9	746.5	751.9	745.1	239.49K	3.17%
2002-02-08	728.8	726.9	729.9	722.5	246.57K	0.59%
2002-02-07	724.5	740.8	746.5	723.9	312.55K	-3.06%
2002-02-06	747.4	743.8	752.5	743.8	335.91K	0.52%
2002-02-05	743.5	732.6	743.5	727.2	344.58K	0.09%
2002-02-04	742.8	758.4	764.8	741	340.41K	-2.24%
2002-02-01	759.8	775.6	782.7	759.8	403.73K	-1.78%
2002-01-31	773.6	774.8	781	767.3	417.02K	1.52%
2002-01-30	762	769.9	776.2	758.3	349.28K	-3.65%
2002-01-29	790.9	805.3	808.6	787.3	409.06K	-1.13%
2002-01-28	799.9	776.8	799.9	776.8	462.55K	4.60%
2002-01-25	764.7	758.6	766.4	758.6	385.49K	1.95%
2002-01-24	750.1	756	760.4	748.4	384.39K	-0.03%
2002-01-23	750.3	736.3	750.3	735	304.05K	1.49%
2002-01-22	739.3	732	743.9	732	300.21K	1.29%
2002-01-21	729.9	716.7	730.7	715.3	259.71K	1.35%
2002-01-18	720.2	725.5	729.6	720.2	312.22K	-0.37%
2002-01-17	722.9	720.3	722.9	709.6	338.09K	-0.85%
2002-01-16	729.1	731.7	737.2	729.1	354.25K	-0.38%
2002-01-15	731.9	745.3	748.1	731.1	344.25K	-2.56%
2002-01-14	751.1	745.1	751.4	744.1	337.06K	0.12%
2002-01-11	750.2	765.2	768.6	746	362.85K	-1.72%
2002-01-10	763.3	760.9	765.5	755.5	397.71K	0.24%
2002-01-09	761.5	751.5	761.5	748.1	375.06K	1.06%
2002-01-08	753.5	757.9	764.3	751.1	333.29K	-0.97%
2002-01-07	760.9	758.2	765.2	749.9	308.66K	0.85%
2002-01-04	754.5	755.9	758.7	750.7	350.11K	1.29%
2002-01-03	744.9	748.7	749.7	738.3	347.17K	0.03%
2002-01-02	744.7	732.4	745	727.8	247.72K	3.13%
2001-12-28	722.1	702.1	723.6	702.1	287.03K	4.00%
2001-12-27	694.3	680.9	694.4	680.1	266.29K	1.30%
2001-12-26	685.4	687	689.2	683.1	268.12K	0.16%
2001-12-24	684.3	688.3	694.1	681.9	259.20K	0.00%
2001-12-21	684.3	682.7	695.7	681.5	331.80K	-2.02%
2001-12-20	698.4	675.8	698.8	672.1	335.56K	3.33%
2001-12-19	675.9	697.5	701.2	669.2	391.63K	-2.54%
2001-12-18	693.5	721.8	725.3	693	416.07K	-3.02%
2001-12-17	715.1	740.4	741	714	363.21K	-3.29%
2001-12-14	739.4	745.1	750.7	737	359.61K	-1.81%
2001-12-13	753	751.2	758.6	743.8	455.61K	0.68%
2001-12-12	747.9	726.7	747.9	726.7	443.98K	3.33%
2001-12-11	723.8	720.4	729.1	718.2	420.97K	-0.44%
2001-12-10	727	729.8	736.7	720.6	415.93K	-0.16%
2001-12-07	728.2	719.2	728.9	719	429.98K	1.29%
2001-12-06	718.9	736.6	740.2	711.4	452.24K	-0.21%
2001-12-05	720.4	718.8	721.9	715.9	404.43K	1.81%
2001-12-04	707.6	708.9	714.2	705.6	367.29K	-0.38%
2001-12-03	710.3	704.3	711.9	701.3	295.78K	0.72%
2001-11-30	705.2	700.2	709.2	700.2	355.55K	2.22%
2001-11-29	689.9	672.2	689.9	662.6	316.59K	1.47%
2001-11-28	679.9	717.4	720.2	679.3	384.09K	-5.94%
2001-11-27	722.8	731.2	740.1	716.4	466.66K	0.00%
2001-11-26	722.8	716.2	727.6	716.2	416.66K	2.35%
2001-11-23	706.2	697.5	707.4	696.6	430.41K	1.38%
2001-11-22	696.6	692	697.4	685.6	443.69K	0.91%
2001-11-21	690.3	682.6	691.7	682.2	443.18K	0.51%
2001-11-20	686.8	699	703.8	683.1	456.27K	-0.68%
2001-11-19	691.5	686	695.1	686	426.82K	0.95%
2001-11-16	685	682	686	675.3	424.97K	0.25%
2001-11-15	683.3	693.3	698.6	677.4	552.19K	-1.26%
2001-11-14	692	688.3	693	687.3	507.03K	1.75%
2001-11-13	680.1	679.1	684.1	669.6	468.98K	-0.56%
2001-11-12	683.9	677	684.2	670.9	429.73K	1.79%
2001-11-09	671.9	667.1	673	661.2	401.06K	0.87%
2001-11-08	666.1	658	669.8	658	370.47K	1.45%
2001-11-07	656.6	662.5	664.2	656.6	403.17K	-0.47%
2001-11-06	659.7	663.6	665.7	658.6	495.64K	0.93%
2001-11-05	653.6	647.3	653.7	644	413.91K	2.24%
2001-11-02	639.3	645.2	650	634.5	465.40K	0.46%
2001-11-01	636.4	629.1	639.9	627	444.30K	1.74%
2001-10-31	625.5	612.5	625.5	611.8	360.55K	1.36%
2001-10-30	617.1	628.2	629.1	616.4	372.60K	-3.67%
2001-10-29	640.6	641.2	649.1	639.2	344.29K	-0.06%
2001-10-26	641	642.2	645.5	637.3	348.19K	0.69%
2001-10-25	636.6	647.6	647.8	634.6	371.33K	-0.67%
2001-10-24	640.9	630.4	643.3	630.4	479.75K	1.75%
2001-10-23	629.9	642.1	644	627.8	570.27K	-0.58%
2001-10-22	633.6	628.3	633.7	626.8	418.90K	2.09%
2001-10-19	620.6	615.1	620.6	615.1	368.42K	1.27%
2001-10-18	612.8	607.7	621.3	604.2	440.06K	-1.02%
2001-10-17	619.1	617.2	620.9	611.6	441.20K	1.79%
2001-10-16	608.2	598.3	609.5	598.3	451.59K	2.10%
2001-10-15	595.7	591.9	598.4	588	413.97K	0.93%
2001-10-12	590.2	598.4	601.2	582.5	549.54K	1.08%
2001-10-11	583.9	585.3	593.7	583.4	488.81K	3.44%
2001-10-10	564.5	556.5	569.9	556.5	492.09K	0.77%
2001-10-09	560.2	546.1	563.1	546.1	417.35K	4.61%
2001-10-08	535.5	530.2	546.9	522.8	306.44K	-0.96%
2001-10-05	540.7	547.5	547.6	538.8	371.01K	-1.83%
2001-10-04	550.8	543.3	552.4	540.2	318.95K	6.66%
2001-09-28	516.4	500.1	517.8	499	358.73K	4.01%
2001-09-27	496.5	486	496.5	486	335.80K	1.51%
2001-09-26	489.1	491.1	494.2	484.4	277.65K	0.60%
2001-09-25	486.2	517	517.7	483.6	354.77K	-2.76%
2001-09-24	500	492.1	503.9	487.5	307.64K	2.10%
2001-09-21	489.7	479.3	493.4	471.2	293.23K	-0.79%
2001-09-20	493.6	505	505	487.4	307.21K	-2.18%
2001-09-19	504.6	495.1	514.9	492.6	369.76K	1.98%
2001-09-18	494.8	477.6	495.1	477.6	353.80K	7.45%
2001-09-17	460.5	492.8	493.1	456.7	211.29K	-8.29%
2001-09-14	502.1	544.2	545.6	493.1	350.14K	-7.34%
2001-09-13	541.9	531.9	551.3	529.6	387.58K	-0.82%
2001-09-12	546.4	548.3	551.8	546.1	126.10K	-11.59%
2001-09-11	618	631.6	633.5	615.6	252.32K	-1.31%
2001-09-10	626.2	625.2	629.5	622.2	224.38K	-0.82%
2001-09-07	631.4	621	632.5	619.6	256.72K	0.61%
2001-09-06	627.6	620.3	629.5	620.3	242.20K	1.62%
2001-09-05	617.6	617.2	623	615.1	224.57K	-1.56%
2001-09-04	627.4	612.5	627.4	608.7	258.75K	1.98%
2001-09-03	615.2	619	622.9	608.5	198.98K	-0.52%
2001-08-31	618.4	627.8	635	611.6	211.87K	-4.61%
2001-08-30	648.3	641.4	648.3	631.6	207.37K	-0.75%
2001-08-29	653.2	665.3	666.3	649.6	215.60K	-3.14%
2001-08-28	674.4	679.2	680	672	221.67K	-1.01%
2001-08-27	681.3	689.8	689.9	681.3	234.32K	0.52%
2001-08-24	677.8	680.6	682.3	672.4	246.24K	-0.24%
2001-08-23	679.4	692.7	694.6	679.4	240.08K	-1.05%
2001-08-22	686.6	671.6	686.6	671.1	259.62K	0.64%
2001-08-21	682.2	685.4	687.5	676.6	244.96K	0.37%
2001-08-20	679.7	677.2	682.5	675.8	260.96K	-1.69%
2001-08-17	691.4	693.5	698.7	690.3	271.23K	0.14%
2001-08-16	690.4	687.6	693	684.4	241.92K	-1.03%
2001-08-14	697.6	694.1	698.1	691.8	318.77K	1.15%
2001-08-13	689.7	693.8	696.9	685.4	312.64K	-0.35%
2001-08-10	692.1	692.3	696.4	688.3	292.06K	0.42%
2001-08-09	689.2	692.6	697.3	689.1	310.22K	-2.61%
2001-08-08	707.7	714	720.4	706.2	343.33K	-1.01%
2001-08-07	714.9	710.4	720.6	708.8	366.72K	-0.43%
2001-08-06	718	703	722.1	701.4	309.39K	1.73%
2001-08-03	705.8	712.1	714	700.2	357.43K	-0.20%
2001-08-02	707.2	709.4	715.3	698.5	413.58K	0.40%
2001-08-01	704.4	687.4	705.8	687.1	442.72K	3.45%
2001-07-31	680.9	669.1	680.9	669.1	387.34K	1.66%
2001-07-30	669.8	677.1	677.9	669.1	322.37K	-0.71%
2001-07-27	674.6	665	675	664.3	352.36K	3.40%
2001-07-26	652.4	651.7	657.5	648.3	353.66K	1.78%
2001-07-25	641	633.1	653.1	632.2	371.68K	-0.67%
2001-07-24	645.3	631.4	646.8	612.8	337.28K	0.61%
2001-07-23	641.4	668.3	673.3	638.3	261.56K	-4.38%
2001-07-20	670.8	677.6	681.9	670.8	267.93K	-1.90%
2001-07-19	683.8	667.6	683.8	667	285.14K	0.51%
2001-07-18	680.3	703.3	706	680.3	300.43K	-3.05%
2001-07-16	701.7	702.6	708.9	693	292.65K	0.85%
2001-07-13	695.8	736.6	737	695.8	406.62K	-3.58%
2001-07-12	721.6	699.4	721.6	697.9	369.38K	6.01%
2001-07-11	680.7	681.2	693.5	671.7	349.99K	-3.68%
2001-07-10	706.7	709.7	713.4	701.4	302.15K	0.78%
2001-07-09	701.2	719.3	719.5	694.3	286.82K	-5.35%
2001-07-06	740.8	754.6	754.6	740.8	289.79K	-3.44%
2001-07-05	767.2	774.2	778.8	767.2	320.10K	-0.99%
2001-07-04	774.9	776.2	777.4	765.6	306.54K	-0.21%
2001-07-03	776.5	778.3	781.1	773.8	304.58K	0.12%
2001-07-02	775.6	772	777.7	766.8	289.29K	0.90%
2001-06-29	768.7	763.7	768.7	761.1	293.92K	2.88%
2001-06-28	747.2	747	756.2	744.6	281.82K	0.16%
2001-06-27	746	744.8	749.5	733	290.09K	0.09%
2001-06-26	745.3	775.6	780.1	742.8	314.33K	-4.06%
2001-06-25	776.8	782.9	787.6	776.8	300.02K	-1.17%
2001-06-22	786	787.4	791.5	785.4	334.73K	-0.28%
2001-06-21	788.2	796.2	800.1	783.1	291.69K	-0.01%
2001-06-20	788.3	809.1	812	781.7	340.12K	-2.59%
2001-06-19	809.3	812.4	814.2	806.8	388.53K	-1.02%
2001-06-18	817.6	824.9	827.8	816.7	356.55K	-0.88%
2001-06-15	824.9	814.6	824.9	813	381.49K	0.44%
2001-06-14	821.3	815.3	821.9	813.3	402.75K	0.55%
2001-06-13	816.8	808.7	816.9	808.7	406.85K	1.95%
2001-06-12	801.2	793.3	807	793.3	408.85K	0.75%
2001-06-11	795.2	798.5	798.9	793.7	344.47K	-1.55%
2001-06-08	807.7	793.8	807.9	793.7	420.72K	3.37%
2001-06-07	781.4	786.6	790.7	774.1	409.81K	-0.99%
2001-06-05	789.2	806.7	809.6	789.2	413.56K	-1.80%
2001-06-04	803.7	801.1	808.5	800.6	355.92K	0.32%
2001-06-01	801.1	818.9	821.4	798.4	432.34K	-1.52%
2001-05-31	813.5	817.3	821	809.1	435.28K	-2.25%
2001-05-30	832.2	832.7	835.2	828.1	491.76K	-0.70%
2001-05-29	838.1	831	838.4	831	516.50K	0.71%
2001-05-28	832.2	833.1	837.7	830.8	456.14K	-0.25%
2001-05-25	834.3	836.5	839	830	523.85K	0.51%
2001-05-24	830.1	817.9	831.4	816.6	465.52K	0.18%
2001-05-23	828.6	836	841.7	827.1	469.34K	-1.10%
2001-05-22	837.8	857.6	858.9	830.6	510.07K	-0.04%
2001-05-21	838.1	847.5	852	834.9	429.94K	0.94%
2001-05-18	830.3	827	835.9	822.3	402.63K	-0.35%
2001-05-17	833.2	829.1	833.3	821.9	517.71K	3.99%
2001-05-16	801.2	817.6	825.3	801.2	425.95K	-1.67%
2001-05-15	814.8	834	834.8	814.8	504.18K	-1.75%
2001-05-14	829.3	821.5	830.2	821.5	472.44K	1.48%
2001-05-11	817.2	815	821.9	812.5	452.01K	0.38%
2001-05-10	814.1	799.7	814.1	796.4	408.82K	2.29%
2001-05-09	795.9	822.6	824.3	795.9	444.13K	-3.26%
2001-05-08	822.7	823.9	833.4	817.8	506.28K	-0.69%
2001-05-07	828.4	821.5	830	815.9	489.94K	2.93%
2001-05-04	804.8	785.4	804.8	783.6	438.51K	0.61%
2001-05-03	799.9	813.5	813.5	794.8	418.62K	-1.25%
2001-05-02	810	813.6	820.7	807	484.22K	2.57%
2001-04-30	789.7	766.2	789.7	766.2	366.70K	4.85%
2001-04-27	753.2	761.5	765.8	746.9	304.87K	-1.34%
2001-04-26	763.4	783.9	785.5	763.1	423.55K	-0.82%
2001-04-25	769.7	754.4	773	753.1	421.35K	1.65%
2001-04-24	757.2	744.3	760.8	743.4	445.26K	-0.21%
2001-04-23	758.8	736.8	767.1	736.8	442.67K	3.24%
2001-04-20	735	757.6	757.6	734.2	420.64K	-1.87%
2001-04-19	749	759.3	767.3	744.1	447.30K	3.75%
2001-04-18	721.9	695.3	721.9	694.3	446.72K	5.68%
2001-04-17	683.1	677.4	685.1	677.1	308.80K	0.35%
2001-04-16	680.7	685.9	693.2	680.7	304.23K	-0.80%
2001-04-13	686.2	693.4	693.5	682.9	368.32K	0.44%
2001-04-12	683.2	680.8	687.8	675.1	344.19K	1.70%
2001-04-11	671.8	664.9	671.8	661.7	342.76K	4.06%
2001-04-10	645.6	657	659.1	643.5	291.05K	-0.39%
2001-04-09	648.1	656.3	663.7	648.1	254.18K	-2.56%
2001-04-06	665.1	676	677.7	662.1	256.74K	3.37%
2001-04-04	643.4	643.7	659.5	641.8	255.88K	-2.87%
2001-04-03	662.4	666.1	666.6	655	289.32K	-3.00%
2001-04-02	682.9	684.8	689.6	679.6	257.97K	-0.20%
2001-03-30	684.3	693.3	698.2	667.8	292.83K	-1.03%
2001-03-29	691.4	695.4	705.5	687.3	320.12K	-2.04%
2001-03-28	705.8	733.9	735.9	704.7	379.19K	-1.78%
2001-03-27	718.6	730.1	733.8	718.6	343.51K	-1.25%
2001-03-26	727.7	716.1	728.1	715.6	335.06K	3.06%
2001-03-23	706.1	714.6	716.2	704.1	366.47K	-0.04%
2001-03-22	706.4	715.5	718.6	700.4	295.68K	-0.88%
2001-03-21	712.7	699.3	717.7	697.7	310.87K	-0.11%
2001-03-20	713.5	730.2	731.6	711.3	358.66K	0.03%
2001-03-19	713.3	706.6	722.3	706.6	332.84K	-0.07%
2001-03-16	713.8	715.5	723.2	707.5	322.96K	0.20%
2001-03-15	712.4	685.2	716.1	682.8	395.77K	-1.11%
2001-03-14	720.4	716	720.6	712.7	350.62K	5.06%
2001-03-13	685.7	690.6	707.8	677.3	364.98K	-5.20%
2001-03-12	723.3	739.7	747.6	723.3	301.67K	-5.53%
2001-03-09	765.6	768.9	775	763.1	341.01K	-1.85%
2001-03-08	780	767.2	781.4	765.6	428.49K	3.52%
2001-03-07	753.5	752.4	760.3	742.3	346.68K	2.49%
2001-03-06	735.2	746.7	756.7	734.8	413.30K	-1.08%
2001-03-05	743.2	697.2	743.2	685.9	391.89K	3.24%
2001-03-02	719.9	764.1	765.4	719	329.39K	-6.21%
2001-02-28	767.6	763.7	774.9	756	325.45K	-1.74%
2001-02-27	781.2	824.1	826.5	779.6	437.82K	-3.85%
2001-02-26	812.5	816.2	820.1	809.2	391.38K	0.84%
2001-02-23	805.7	790.5	812.9	790.5	423.76K	0.49%
2001-02-22	801.8	837.9	837.9	787.3	530.45K	-5.95%
2001-02-21	852.5	861.6	870	850.8	609.05K	-2.74%
2001-02-20	876.5	884.9	888	864.8	644.28K	0.41%
2001-02-19	872.9	853.4	872.9	852.4	537.45K	1.12%
2001-02-16	863.2	885.1	896.1	859.7	622.22K	-1.21%
2001-02-15	873.8	869.1	886.8	861.2	640.43K	2.43%
2001-02-14	853.1	837	855.1	835.6	548.17K	1.46%
2001-02-13	840.8	851.4	853.5	833.2	560.32K	1.17%
2001-02-12	831.1	803.7	832.6	803	469.62K	2.95%
2001-02-09	807.3	796.7	810.7	794	393.41K	1.17%
2001-02-08	798	786.3	802.5	784.8	401.55K	2.57%
2001-02-07	778	796.1	804.2	777.7	426.89K	-2.41%
2001-02-06	797.2	782.3	797.2	771.2	494.42K	2.24%
2001-02-05	779.7	799.8	808.8	769.1	441.36K	-5.67%
2001-02-02	826.6	838.7	844.1	820.6	458.18K	-0.05%
2001-02-01	827	824.2	861.7	816.6	555.46K	-1.97%
2001-01-31	843.6	836.3	843.9	785.5	718.88K	1.93%
2001-01-30	827.6	833.2	859.2	816.3	605.49K	1.70%
2001-01-29	813.8	806.3	826.8	794.4	500.96K	1.67%
2001-01-26	800.4	837.4	854.6	794.8	499.79K	-3.94%
2001-01-22	833.2	793.8	834.2	792.1	484.00K	7.91%
2001-01-19	772.1	769.3	775.9	753.7	535.85K	3.55%
2001-01-18	745.6	755.7	777.1	745.2	504.65K	-0.60%
2001-01-17	750.1	766	780.5	732.2	572.09K	-3.47%
2001-01-16	777.1	776.9	790.2	757.4	630.29K	1.56%
2001-01-15	765.2	745.7	772.4	745.7	518.93K	7.23%
2001-01-12	713.6	703	732.9	699	502.83K	5.70%
2001-01-11	675.1	657.2	675.4	631.9	477.20K	5.55%
2001-01-10	639.6	688.6	730.5	639.6	697.32K	-5.69%
2001-01-09	678.2	660.6	678.2	650.4	457.14K	4.34%
2001-01-08	650	614.9	657	614	358.62K	3.97%
2001-01-05	625.2	614.5	630.7	602.5	367.23K	1.64%
2001-01-04	615.1	617.7	621.5	609	233.13K	8.10%
2001-01-03	569	545.8	579.9	539.3	284.99K	2.15%
2001-01-02	557	502.5	559.6	502.5	201.21K	5.93%