DeepStock/resources/kosdak.tsv

1	#날짜	종가	오픈	고가	저가	거래량	변동 %
2	2021-03-03	930.80	922.52	930.86	920.07	3.34M	0.83%
3	2021-03-02	923.17	919.17	936.61	914.49	2.96B	1.01%
4	2021-02-26	913.94	930.54	930.54	904.18	2.61M	-2.38%
5	2021-02-25	936.21	910.15	936.94	910.15	2.45B	3.30%
6	2021-02-24	906.31	936.80	944.71	906.31	3.62B	-3.23%
7	2021-02-23	936.60	952.23	952.23	934.35	3.39B	-1.85%
8	2021-02-22	954.29	965.55	969.96	953.48	2.73B	-1.12%
9	2021-02-19	965.11	967.65	968.92	944.74	4.34M	-0.24%
10	2021-02-18	967.42	980.01	981.83	967.42	4.41B	-1.26%
11	2021-02-17	979.77	977.93	979.90	970.55	5.02M	0.21%
12	2021-02-16	977.74	982.81	987.89	974.30	2.95M	-0.43%
13	2021-02-15	981.97	965.83	982.78	965.83	3.03B	1.83%
14	2021-02-10	964.31	958.45	964.66	951.21	2.81B	0.67%
15	2021-02-09	957.85	961.31	966.22	957.69	3.20B	-0.30%
16	2021-02-08	960.78	966.94	968.03	956.93	2.13B	-0.69%
17	2021-02-05	967.42	965.61	970.6	961.26	1.99B	0.29%
18	2021-02-04	964.58	970.93	970.95	958.05	2.16B	-0.63%
19	2021-02-03	970.69	965.99	970.85	958.47	1.91B	0.71%
20	2021-02-02	963.81	958.85	972.35	953.72	1.96B	0.72%
21	2021-02-01	956.92	927.92	957.26	918.92	1.55B	3.04%
22	2021-01-29	928.73	963.58	970.95	918.68	2.19B	-3.38%
23	2021-01-28	961.23	980.7	980.7	957.17	1.95B	-2.50%
24	2021-01-27	985.92	996.42	1000.75	984.37	2.86B	-0.81%
25	2021-01-26	994	1000.00	1007.52	989.03	2.65B	-0.53%
26	2021-01-25	999.3	981.05	999.64	981.05	1.85B	1.97%
27	2021-01-22	979.98	982.2	984.67	975.05	2.29B	-0.14%
28	2021-01-21	981.4	979.82	984.98	975.62	2.00B	0.38%
29	2021-01-20	977.66	959.52	978.88	959.52	2.44B	2.08%
30	2021-01-19	957.75	945.33	962.14	936.93	2.11B	1.38%
31	2021-01-18	944.67	963.18	967.05	940.11	2.04B	-2.05%
32	2021-01-15	964.44	981.72	982.31	963.09	1.84B	-1.62%
33	2021-01-14	980.29	979.1	980.29	973.63	1.74B	0.12%
34	2021-01-13	979.13	974.14	982.66	972.1	1.64B	0.56%
35	2021-01-12	973.72	977.14	982.46	956.72	1.74B	-0.30%
36	2021-01-11	976.63	988.38	993.2	953.36	2.20B	-1.13%
37	2021-01-08	987.79	990.7	995.22	978.12	2.56B	-0.11%
38	2021-01-07	988.86	983.28	993.91	982.27	2.26B	0.76%
39	2021-01-06	981.39	987.25	990.88	977.37	1.98B	-0.44%
40	2021-01-05	985.76	976.43	985.76	965.53	1.81B	0.83%
41	2021-01-04	977.62	968.86	977.62	960.52	1.70B	0.95%
42	2020-12-30	968.42	957.38	971.04	955.38	1.64B	1.15%
43	2020-12-29	957.41	928.58	957.48	928.58	1.51B	3.28%
44	2020-12-28	927	930.07	937.76	923.96	1.64B	-0.18%
45	2020-12-24	928.68	924.34	933.39	920.53	1.72B	0.60%
46	2020-12-23	923.17	932.25	938.91	918.44	1.92B	-0.60%
47	2020-12-22	928.73	953.48	953.48	928.51	1.86B	-2.61%
48	2020-12-21	953.58	948.64	954.34	940.98	1.93B	0.67%
49	2020-12-18	947.24	945.81	948.59	942.46	2.11B	0.34%
50	2020-12-17	944.04	938.88	948.43	938.88	2.65B	0.47%
51	2020-12-16	939.65	932.41	941.45	932.41	2.00B	0.90%
52	2020-12-15	931.27	930.73	934.3	921.27	2.10B	0.19%
53	2020-12-14	929.54	930.78	935.9	924.52	1.61B	0.12%
54	2020-12-11	928.44	925.3	929.23	923.39	1.91B	0.73%
55	2020-12-10	921.7	913.02	922.13	905.76	2.67B	0.86%
56	2020-12-09	913.81	908.05	917.21	904.45	2.70B	0.77%
57	2020-12-08	906.84	927.69	933.14	906.31	2.60B	-2.16%
58	2020-12-07	926.88	914.15	927.35	910.36	2.24B	1.44%
59	2020-12-04	913.76	909.99	914.27	908.24	2.17B	0.68%
60	2020-12-03	907.61	901.61	907.72	900.09	2.36B	0.92%
61	2020-12-02	899.34	894.94	899.87	891.61	1.89B	0.90%
62	2020-12-01	891.29	889.53	892.22	883.24	2.13B	0.58%
63	2020-11-30	886.11	890.65	891.53	885.65	1.74B	0.06%
64	2020-11-27	885.56	876.37	886.2	875.45	1.83B	1.26%
65	2020-11-26	874.53	868.6	875.26	861.05	1.92B	1.09%
66	2020-11-25	865.12	877.35	878.76	855.28	2.49B	-0.80%
67	2020-11-24	872.1	876.65	876.89	868.89	3.19B	-0.14%
68	2020-11-23	873.29	872.22	875.26	868.6	2.12B	0.36%
69	2020-11-20	870.18	863.07	870.78	861.29	2.15B	1.19%
70	2020-11-19	859.94	851.68	860.99	849.72	2.25B	0.96%
71	2020-11-18	851.74	842.55	852.27	840.43	2.33B	1.46%
72	2020-11-17	839.47	846.55	846.55	836	1.79B	-0.93%
73	2020-11-16	847.33	843.49	849.8	841.6	1.62B	0.98%
74	2020-11-13	839.14	837.28	839.54	826.17	1.88B	-0.11%
75	2020-11-12	840.08	844.64	846.87	835.95	2.07B	0.02%
76	2020-11-11	839.9	840.89	842.76	829.53	2.28B	-0.11%
77	2020-11-10	840.79	844.22	844.22	835.27	1.82B	-1.22%
78	2020-11-09	851.21	845.81	851.21	845.17	1.74B	1.72%
79	2020-11-06	836.78	849.18	849.39	832.27	1.92B	-0.95%
80	2020-11-05	844.8	833.37	845.81	831.78	1.66B	2.16%
81	2020-11-04	826.97	826.04	828.89	814.76	1.78M	1.04%
82	2020-11-03	818.46	810.01	821.28	810.01	1.67B	1.93%
83	2020-11-02	802.95	796.46	805.92	789.85	1.54B	1.30%
84	2020-10-30	792.65	814.16	814.59	791.3	1.88B	-2.61%
85	2020-10-29	813.93	791.02	814.16	791.02	1.94B	0.96%
86	2020-10-28	806.2	784.88	806.2	784.88	2.05B	2.87%
87	2020-10-27	783.73	771.84	794.04	766.96	2.06B	0.73%
88	2020-10-26	778.02	808.06	808.06	776.7	1.63B	-3.71%
89	2020-10-23	807.98	817.7	817.7	804.75	1.61B	-0.58%
90	2020-10-22	812.7	826.71	826.71	812.7	1.73B	-2.16%
91	2020-10-21	830.67	827.35	830.95	819.66	1.49B	0.73%
92	2020-10-20	824.65	816.16	825.96	803.24	1.66B	0.29%
93	2020-10-19	822.25	836.83	838.63	821.5	1.70B	-1.39%
94	2020-10-16	833.84	845.63	849.2	822.58	2.28B	-1.26%
95	2020-10-15	844.44	861.37	861.37	833.55	2.24B	-1.98%
96	2020-10-14	861.48	873.04	875.02	859.88	2.37B	-1.20%
97	2020-10-13	871.92	878.15	878.15	865.95	2.28B	-0.18%
98	2020-10-12	873.5	875.25	875.25	868.01	2.01B	0.22%
99	2020-10-08	871.62	875.12	875.59	867.63	1.99B	0.23%
100	2020-10-07	869.66	856.7	869.69	856.66	2.01B	0.82%
101	2020-10-06	862.58	863.74	866.67	855.65	1.98B	0.49%
102	2020-10-05	858.39	848.67	858.82	843.06	1.68B	1.21%
103	2020-09-29	848.15	844.69	848.59	839.68	2.08B	1.46%
104	2020-09-28	835.91	820.72	836.15	819.86	1.94B	3.42%
105	2020-09-25	808.28	817.95	820.74	799.53	2.21B	0.16%
106	2020-09-24	806.95	825.74	833.04	804.28	2.20B	-4.33%
107	2020-09-23	843.45	855.57	856.14	821.89	2.25B	0.09%
108	2020-09-22	842.72	867.72	867.89	838.13	1.97B	-2.80%
109	2020-09-21	866.99	889.94	892.34	859.4	1.97B	-2.46%
110	2020-09-18	888.88	889.47	892.39	878.78	1.77B	0.42%
111	2020-09-17	885.18	897.88	898.43	883.5	2.29B	-1.24%
112	2020-09-16	896.28	901.75	905.56	891.99	2.41B	-0.35%
113	2020-09-15	899.46	898.63	899.64	893.24	2.10B	0.59%
114	2020-09-14	894.17	894.38	894.8	886.48	1.70B	0.64%
115	2020-09-11	888.44	881.23	888.44	877.58	1.99B	0.47%
116	2020-09-10	884.3	881.12	884.3	874.77	1.99B	1.71%
117	2020-09-09	869.47	864.91	877.67	864.17	2.37B	-1.00%
118	2020-09-08	878.29	884.72	887.01	874.31	2.52B	-0.07%
119	2020-09-07	878.88	872.03	879.36	864.39	1.88B	1.48%
120	2020-09-04	866.04	841.37	866.9	841.37	1.73B	-0.93%
121	2020-09-03	874.13	871.02	874.16	869.84	1.76B	0.85%
122	2020-09-02	866.74	859.58	866.87	858.23	1.84B	1.57%
123	2020-09-01	853.37	850.58	854.22	847.53	1.84B	0.60%
124	2020-08-31	848.24	847.97	852.54	839.63	1.89B	0.82%
125	2020-08-28	841.3	841.76	850.38	837.86	2.11B	0.59%
126	2020-08-27	836.4	842.38	842.83	832.74	2.95B	-0.59%
127	2020-08-26	841.35	838.86	842.48	827.27	2.15B	0.60%
128	2020-08-25	836.31	821.53	836.41	820.02	1.61B	2.52%
129	2020-08-24	815.74	798.2	815.74	787.93	1.52B	2.48%
130	2020-08-21	796.01	801.14	802.7	781.41	1.66B	0.62%
131	2020-08-20	791.14	816.63	821.11	785	1.81B	-3.37%
132	2020-08-19	818.74	810.86	818.74	805.52	1.60B	2.31%
133	2020-08-18	800.22	834.55	834.55	794.91	1.90B	-4.17%
134	2020-08-14	835.03	854.71	854.71	831.15	1.73B	-2.31%
135	2020-08-13	854.77	854.82	862.98	852.15	1.81B	1.08%
136	2020-08-12	845.6	858.88	858.88	836.58	1.67B	-1.70%
137	2020-08-11	860.23	863.07	863.72	858	1.53B	-0.29%
138	2020-08-10	862.76	859.53	863.8	854.48	1.46B	0.60%
139	2020-08-07	857.63	858.3	859.43	849.01	1.40B	0.41%
140	2020-08-06	854.12	854.02	855.73	847.9	1.50B	0.81%
141	2020-08-05	847.28	837.19	847.38	837.11	1.52B	1.43%
142	2020-08-04	835.35	833.28	835.35	830.55	1.51B	0.94%
143	2020-08-03	827.57	820.41	827.79	815.15	1.52B	1.50%
144	2020-07-31	815.3	817.52	818.7	814.23	1.36B	0.14%
145	2020-07-30	814.19	812.83	814.41	808.02	1.30B	0.69%
146	2020-07-29	808.59	807.71	809.77	804.29	1.18B	0.09%
147	2020-07-28	807.85	807.29	810.97	802.04	1.55B	0.83%
148	2020-07-27	801.23	795.19	804.58	795.19	1.29B	0.81%
149	2020-07-24	794.8	796.08	804.61	788.72	1.46B	-0.86%
150	2020-07-23	801.69	796.46	803.07	792.27	1.38B	0.84%
151	2020-07-22	794.99	790.58	795.32	785.97	1.48B	0.56%
152	2020-07-21	790.58	787.3	792.2	785.75	1.50B	1.10%
153	2020-07-20	781.96	786.25	786.29	776.97	1.40B	-0.16%
154	2020-07-17	783.22	776.97	783.32	775.78	1.37B	1.05%
155	2020-07-16	775.07	783.24	783.24	769.39	1.63B	-0.80%
156	2020-07-15	781.29	783.14	783.29	775.96	1.53B	0.37%
157	2020-07-14	778.39	776.19	782.7	775.29	1.64B	-0.36%
158	2020-07-13	781.19	777.92	781.19	773.08	1.40B	1.08%
159	2020-07-10	772.81	773.75	775.99	766.51	1.33B	-0.01%
160	2020-07-09	772.9	770.46	774.5	769.31	1.47B	0.91%
161	2020-07-08	765.96	761.19	765.96	758.38	1.31B	0.90%
162	2020-07-07	759.16	763.4	764.46	755.44	1.29B	-0.10%
163	2020-07-06	759.9	754.74	759.93	750.43	1.14B	1.03%
164	2020-07-03	752.18	746.13	752.22	741.11	1.29B	1.30%
165	2020-07-02	742.55	732.94	742.55	732.09	1.16B	2.06%
166	2020-07-01	727.58	743.53	744.03	726.36	1.18B	-1.41%
167	2020-06-30	737.97	744.54	744.54	731.76	1.64B	0.45%
168	2020-06-29	734.69	743.88	747.3	732.86	1.35B	-2.12%
169	2020-06-26	750.58	758.62	758.62	742.57	1.52B	0.03%
170	2020-06-25	750.36	749.81	757.23	745.98	1.36B	-1.20%
171	2020-06-24	759.5	758.15	765.21	755.12	1.33B	0.83%
172	2020-06-23	753.23	758.61	761.37	744.26	1.58B	0.21%
173	2020-06-22	751.64	742.98	752.98	741.78	1.34B	1.30%
174	2020-06-19	742.03	743.35	743.94	732.55	1.53B	0.64%
175	2020-06-18	737.33	738.11	743.12	732.92	1.24B	0.26%
176	2020-06-17	735.4	731.91	743.11	717.68	1.41B	0.00%
177	2020-06-16	735.38	716.6	735.74	714.14	1.32B	6.09%
178	2020-06-15	693.15	745.6	747.21	693.15	1.47B	-7.09%
179	2020-06-12	746.06	722.91	747.37	722.81	1.32B	-1.45%
180	2020-06-11	757.06	760.07	766.96	752.04	1.45B	-0.21%
181	2020-06-10	758.62	754.3	759.48	752.29	1.58B	0.64%
182	2020-06-09	753.82	756.02	756.45	746.56	1.53B	0.10%
183	2020-06-08	753.04	754.12	754.32	747.37	1.33B	0.50%
184	2020-06-05	749.31	743.65	749.75	739.52	1.13B	0.93%
185	2020-06-04	742.37	742.87	744.36	733.91	1.31B	0.64%
186	2020-06-03	737.66	749.49	750.14	734.63	1.48B	-0.80%
187	2020-06-02	743.58	737.67	743.7	735.06	1.46B	1.07%
188	2020-06-01	735.72	716.96	735.72	716.83	1.28B	3.09%
189	2020-05-29	713.68	706.16	714.51	700.84	1.47B	0.70%
190	2020-05-28	708.75	728.76	728.8	695.3	2.10B	-2.19%
191	2020-05-27	724.59	728.26	730.41	722.04	1.57B	-0.62%
192	2020-05-26	729.11	723.28	729.16	718.81	1.55B	1.28%
193	2020-05-25	719.89	712.88	719.89	708.6	1.60B	1.60%
194	2020-05-22	708.58	717.78	719.15	702.5	1.70B	-1.04%
195	2020-05-21	716.02	714.33	716.72	711.71	1.99B	1.02%
196	2020-05-20	708.76	697.15	709.16	697.09	2.07B	1.78%
197	2020-05-19	696.36	696.01	696.39	687.67	1.82B	0.80%
198	2020-05-18	690.85	695.17	695.9	688.88	1.47B	-0.16%
199	2020-05-15	691.93	695.8	696.91	686.23	1.36B	0.20%
200	2020-05-14	690.57	687.92	693.68	684.33	1.57B	-0.14%
201	2020-05-13	691.53	676.53	691.57	676.24	1.51B	1.07%
202	2020-05-12	684.21	687.48	688.37	673.66	1.49B	-0.12%
203	2020-05-11	685.04	686.81	690.34	676.6	1.54B	0.40%
204	2020-05-08	682.3	674.01	682.94	673.52	1.68B	2.11%
205	2020-05-07	668.17	659.45	669.03	658.93	1.74B	1.48%
206	2020-05-06	658.4	650.15	658.4	647.52	1.51B	2.57%
207	2020-05-04	641.91	637	648.57	635.16	1.28B	-0.51%
208	2020-04-29	645.18	646.33	648.42	644.06	1.69B	0.04%
209	2020-04-28	644.93	649.46	651.39	638.69	1.77B	-0.30%
210	2020-04-27	646.86	638.9	647.11	638.58	1.72B	2.20%
211	2020-04-24	632.96	640.19	645.22	629.12	1.78B	-1.68%
212	2020-04-23	643.79	640.13	645.54	637.33	1.66B	1.36%
213	2020-04-22	635.16	618.95	635.31	616.88	1.46B	1.02%
214	2020-04-21	628.77	634.76	641.07	602.05	2.16B	-1.42%
215	2020-04-20	637.82	635.71	643.05	634.2	1.57B	0.48%
216	2020-04-17	634.79	631.34	634.79	628.05	1.64B	1.82%
217	2020-04-16	623.43	606.69	623.59	603.15	1.37B	2.15%
218	2020-04-14	610.29	605.14	611.36	602.05	1.60B	2.28%
219	2020-04-13	596.71	609.94	611.06	596.71	2.01B	-2.38%
220	2020-04-10	611.26	617.75	618.08	593.01	2.00B	-0.76%
221	2020-04-09	615.95	616.67	618.37	610.66	1.81B	1.41%
222	2020-04-08	607.37	604.46	615.32	599.3	2.36B	0.08%
223	2020-04-07	606.9	606.21	606.9	593.22	2.11B	1.62%
224	2020-04-06	597.21	579.25	597.21	577.83	1.53B	4.22%
225	2020-04-03	573.01	571.29	576.27	564.02	1.37B	0.94%
226	2020-04-02	567.7	555.4	567.7	542.75	1.68B	2.87%
227	2020-04-01	551.84	568.88	579.76	551.3	1.90B	-3.03%
228	2020-03-31	569.07	551.48	569.07	551.25	1.87B	4.97%
229	2020-03-30	542.11	513.13	542.12	511.47	1.43B	3.69%
230	2020-03-27	522.83	535.94	540.04	502.48	1.98B	1.20%
231	2020-03-26	516.61	506.51	533.33	501.82	1.65B	2.16%
232	2020-03-25	505.68	496.32	506.43	488.98	1.44B	5.26%
233	2020-03-24	480.4	457.21	480.4	454.24	1.14B	8.26%
234	2020-03-23	443.76	443.51	455.97	435.81	1.09B	-5.13%
235	2020-03-20	467.75	443.88	467.75	435.11	1.24B	9.20%
236	2020-03-19	428.35	501.59	502.12	419.55	1.65B	-11.71%
237	2020-03-18	485.14	520.79	526.1	485.14	1.32B	-5.75%
238	2020-03-17	514.73	488.02	518.72	483.51	1.37B	2.03%
239	2020-03-16	504.51	538.68	541.87	504.51	1.20B	-3.72%
240	2020-03-13	524	536.62	540.3	487.07	1.52B	-7.01%
241	2020-03-12	563.49	589.2	594.32	555.47	1.64B	-5.39%
242	2020-03-11	595.61	621.12	622.07	591.38	1.57B	-3.93%
243	2020-03-10	619.97	606.89	619.98	604.51	1.43B	0.87%
244	2020-03-09	614.6	631.13	632.52	614.58	1.32B	-4.38%
245	2020-03-06	642.72	642.33	647.83	637.2	1.11B	-1.15%
246	2020-03-05	650.19	647.75	650.81	643.97	1.08B	1.32%
247	2020-03-04	641.73	623.75	641.73	623.55	1.10B	2.38%
248	2020-03-03	626.82	641.65	641.77	626.71	1.23B	-0.13%
249	2020-03-02	627.66	617.88	627.71	607.32	1.19B	2.77%
250	2020-02-28	610.73	626.36	631.25	608.38	1.39B	-4.30%
251	2020-02-27	638.17	654.61	660.89	634.79	1.23B	-2.51%
252	2020-02-26	654.63	644.02	658.29	642.98	1.14B	-0.35%
253	2020-02-25	656.95	639.28	656.96	633.65	1.21B	2.76%
254	2020-02-24	639.29	653.4	656.31	639.22	1.48B	-4.30%
255	2020-02-21	667.99	673.57	680.28	667.47	1.43B	-2.01%
256	2020-02-20	681.66	687.65	688.51	677.99	1.46B	-0.46%
257	2020-02-19	684.78	686.89	688.11	673.64	1.60B	0.27%
258	2020-02-18	682.92	691.42	692.52	681.44	1.78B	-1.40%
259	2020-02-17	692.59	690.35	692.64	686.73	1.52B	0.53%
260	2020-02-14	688.91	687.23	692	685.67	1.50B	0.19%
261	2020-02-13	687.61	689.54	691.43	681.77	1.35B	0.15%
262	2020-02-12	686.59	683.26	686.79	680.26	1.33B	0.62%
263	2020-02-11	682.34	678.97	682.34	678.43	1.17B	0.93%
264	2020-02-10	676.07	669.53	676.08	668.1	979.10M	0.51%
265	2020-02-07	672.63	673.11	674.03	667.93	1.02B	-0.01%
266	2020-02-06	672.69	665.94	672.69	665.88	946.33M	1.72%
267	2020-02-05	661.32	666.74	668.91	658.03	991.28M	0.01%
268	2020-02-04	661.24	650.72	661.24	649.22	938.25M	2.22%
269	2020-02-03	646.85	631.82	648.34	627.65	1.19B	0.68%
270	2020-01-31	642.48	660.98	664.77	641.57	1.34B	-2.12%
271	2020-01-30	656.39	670.65	673.17	652.42	1.21B	-2.06%
272	2020-01-29	670.18	671.08	671.98	664.09	1.06B	0.82%
273	2020-01-28	664.7	660.79	668.22	658.78	1.16B	-3.04%
274	2020-01-23	685.57	685.94	687.71	683.52	957.78M	-0.39%
275	2020-01-22	688.25	677.05	688.28	677.05	1.01B	1.73%
276	2020-01-21	676.52	683.82	685.89	675.48	1.03B	-1.02%
277	2020-01-20	683.47	690.85	691.17	682.48	1.02B	-0.72%
278	2020-01-17	688.41	689.73	690.61	686.68	1.03B	0.28%
279	2020-01-16	686.52	679.67	686.52	679.49	880.29M	1.08%
280	2020-01-15	679.16	678.83	681.39	676.91	908.21M	0.07%
281	2020-01-14	678.71	682.14	685.88	676.78	897.26M	-0.08%
282	2020-01-13	679.22	673.76	679.22	673.23	894.40M	0.92%
283	2020-01-10	673.03	668.79	673.03	665.92	837.39M	1.04%
284	2020-01-09	666.09	657.01	666.09	656.25	980.62M	3.92%
285	2020-01-08	640.94	657.24	658.14	637.43	1.38B	-3.39%
286	2020-01-07	663.44	660.87	664.21	659.18	970.31M	1.24%
287	2020-01-06	655.31	660.08	663.1	653.61	884.28M	-2.18%
288	2020-01-03	669.93	677.57	679.37	668.1	903.86M	-0.61%
289	2020-01-02	674.02	672.53	674.3	666.62	783.73M	0.63%
290	2019-12-30	669.83	662.06	669.83	661.62	789.33M	1.30%
291	2019-12-27	661.24	652.6	661.59	652.17	807.71M	1.41%
292	2019-12-26	652.07	640.77	652.09	640.2	921.88M	2.06%
293	2019-12-24	638.91	648.71	648.71	638.74	763.09M	-1.34%
294	2019-12-23	647.62	651.77	652.81	646.68	725.86M	-0.32%
295	2019-12-20	649.73	650.19	651.2	647.9	944.57M	0.29%
296	2019-12-19	647.85	650.3	653.65	645.11	808.15M	-0.17%
297	2019-12-18	648.95	650.87	651.71	647.73	882.12M	-0.25%
298	2019-12-17	650.58	646.8	650.58	646.04	851.06M	0.95%
299	2019-12-16	644.44	644.91	646.56	643.24	794.17M	0.15%
300	2019-12-13	643.45	643.34	645.73	641.87	913.75M	1.02%
301	2019-12-12	636.94	632.29	638.92	631.25	941.20M	1.24%
302	2019-12-11	629.13	627.26	630.6	626.57	817.89M	0.32%
303	2019-12-10	627.11	627.62	627.76	623.54	763.03M	-0.12%
304	2019-12-09	627.86	630.6	630.63	625.59	778.73M	-0.04%
305	2019-12-06	628.1	619.48	628.11	619.48	726.66M	1.70%
306	2019-12-05	617.6	629.49	629.6	613.77	901.71M	-1.23%
307	2019-12-04	625.27	626.06	630.45	622.67	928.17M	-0.68%
308	2019-12-03	629.58	630.07	632.01	627	868.95M	-0.78%
309	2019-12-02	634.5	635.58	638.35	632.22	845.65M	0.24%
310	2019-11-29	632.99	641.72	643.27	631.4	940.62M	-1.12%
311	2019-11-28	640.18	646.27	649.37	640.18	882.47M	-1.11%
312	2019-11-27	647.39	653.74	653.87	646.89	859.36M	-0.64%
313	2019-11-26	651.59	650.79	653.54	649.78	868.85M	0.65%
314	2019-11-25	647.4	639.5	647.41	639.5	826.79M	2.13%
315	2019-11-22	633.92	637.99	640.77	629.74	1.05B	-0.33%
316	2019-11-21	635.99	650.56	651.23	634.29	1.05B	-2.14%
317	2019-11-20	649.87	661.45	663.76	648.82	1.29B	-1.91%
318	2019-11-19	662.53	669.11	669.24	662.24	1.16B	-1.02%
319	2019-11-18	669.34	670.07	671.09	666.82	1.09B	0.12%
320	2019-11-15	668.51	662.87	668.54	660.64	1.11B	0.78%
321	2019-11-14	663.31	663.25	666.05	659.21	1.36B	0.22%
322	2019-11-13	661.85	665.37	665.48	659.95	1.36B	-0.49%
323	2019-11-12	665.14	662.11	665.86	661.42	1.08B	0.57%
324	2019-11-11	661.37	666.13	666.13	658.7	922.61M	-0.49%
325	2019-11-08	664.6	669.34	670.59	662.46	952.99M	-0.23%
326	2019-11-07	666.15	668.73	669.57	663.7	1.03B	-0.53%
327	2019-11-06	669.68	672.12	673.86	669.25	1.09B	-0.37%
328	2019-11-05	672.18	669.47	672.18	666	987.48M	0.56%
329	2019-11-04	668.45	667.2	669.66	665.63	921.19M	0.92%
330	2019-11-01	662.34	658.16	662.34	656.13	820.17M	0.58%
331	2019-10-31	658.52	658.45	661.65	656.96	892.49M	0.53%
332	2019-10-30	655.04	660.6	660.6	654.15	892.70M	-0.50%
333	2019-10-29	658.3	656.85	658.76	653.83	954.72M	0.90%
334	2019-10-28	652.42	655.05	657.29	651.95	933.70M	0.01%
335	2019-10-25	652.37	657.6	658.77	651.29	1.01B	-0.97%
336	2019-10-24	658.75	658.53	662.27	647.53	1.07B	-0.03%
337	2019-10-23	658.98	656.88	660.38	654.78	1.03B	0.47%
338	2019-10-22	655.91	653.17	660.35	651.1	883.77M	1.04%
339	2019-10-21	649.18	646.79	649.18	645.35	767.92M	0.39%
340	2019-10-18	646.69	651.55	651.97	645.59	866.09M	-0.40%
341	2019-10-17	649.29	653.08	654.67	646.61	1.04B	-0.41%
342	2019-10-16	651.96	650.61	652.73	649.88	860.25M	0.80%
343	2019-10-15	646.8	641.51	647.4	641.49	737.77M	0.83%
344	2019-10-14	641.46	638.65	643.41	637.69	681.42M	1.34%
345	2019-10-11	632.95	638.22	638.49	632.92	767.47M	-0.28%
346	2019-10-10	634.73	633.96	635.85	630.59	715.23M	-0.11%
347	2019-10-08	635.41	628.03	635.94	624.92	864.37M	1.31%
348	2019-10-07	627.21	625.25	627.82	622.45	753.05M	0.86%
349	2019-10-04	621.84	623.08	627.15	619.53	792.98M	-0.43%
350	2019-10-02	624.51	627.75	630.62	624.47	1.25B	-1.20%
351	2019-10-01	632.1	623.7	632.12	621.76	875.34M	1.66%
352	2019-09-30	621.76	625.69	627.3	615.64	745.97M	-0.82%
353	2019-09-27	626.93	628.41	628.41	623.32	724.11M	-0.24%
354	2019-09-26	628.42	632.31	635.64	622.55	838.49M	0.26%
355	2019-09-25	626.76	641.08	641.23	626.02	987.73M	-2.35%
356	2019-09-24	641.85	643.45	646.6	641.17	778.01M	-0.49%
357	2019-09-23	645.01	648.81	649.22	644.39	747.64M	-0.63%
358	2019-09-20	649.07	647.5	650.03	645.91	844.70M	0.52%
359	2019-09-19	645.71	646.83	651.45	643	867.28M	0.09%
360	2019-09-18	645.12	646.25	648.95	644.32	909.11M	0.13%
361	2019-09-17	644.28	637.1	646.05	636	823.51M	0.89%
362	2019-09-16	638.59	634.67	638.59	630.16	622.05M	1.30%
363	2019-09-11	630.37	625.81	632.42	624.78	718.20M	1.14%
364	2019-09-10	623.25	627.77	628.81	621.95	830.37M	-0.40%
365	2019-09-09	625.77	633.61	634.3	625.28	709.70M	-0.85%
366	2019-09-06	631.15	637.33	637.33	630.6	882.31M	-0.29%
367	2019-09-05	632.99	633.19	634.96	631.38	948.70M	0.58%
368	2019-09-04	629.31	619.61	629.31	619.46	792.57M	1.50%
369	2019-09-03	620.02	619.86	623.34	619.28	777.38M	0.03%
370	2019-09-02	619.81	609.46	619.9	608.97	683.77M	1.52%
371	2019-08-30	610.55	607.14	611.11	606.65	787.58M	1.83%
372	2019-08-29	599.57	604.19	605.39	595.26	681.49M	-0.55%
373	2019-08-28	602.9	590.67	602.9	590.36	698.49M	2.48%
374	2019-08-27	588.32	592.38	596.43	587.42	651.15M	0.93%
375	2019-08-26	582.91	594.25	598.08	582.77	711.38M	-4.28%
376	2019-08-23	608.98	606.28	612.63	605.93	706.44M	-0.53%
377	2019-08-22	612.25	618.34	618.73	611.67	850.92M	-0.60%
378	2019-08-21	615.96	605.83	615.96	604.83	821.04M	1.47%
379	2019-08-20	607.01	597.15	607.87	595.62	914.62M	2.08%
380	2019-08-19	594.65	596.42	597.59	591.21	706.96M	0.52%
381	2019-08-16	591.57	590.04	592.82	587.49	684.05M	-0.93%
382	2019-08-14	597.15	600.35	601.46	596.23	793.56M	1.08%
383	2019-08-13	590.75	589.71	593.98	588.47	755.90M	-0.58%
384	2019-08-12	594.17	590.43	594.7	585.07	707.42M	0.70%
385	2019-08-09	590.04	590.51	593.28	585.94	690.85M	0.79%
386	2019-08-08	585.44	571.59	585.44	571	929.19M	3.68%
387	2019-08-07	564.64	562.47	567.52	554.18	835.98M	2.38%
388	2019-08-06	551.5	555.07	577.51	540.83	973.68M	-3.21%
389	2019-08-05	569.79	614.69	615.23	569.78	821.18M	-7.46%
390	2019-08-02	615.7	612.01	622.36	607.01	601.25M	-1.05%
391	2019-08-01	622.26	627.94	634.44	622.25	694.24M	-1.26%
392	2019-07-31	630.18	625.05	631.43	610.7	770.56M	0.73%
393	2019-07-30	625.64	620.33	630.61	620.33	716.18M	1.11%
394	2019-07-29	618.78	643.34	643.34	618.78	795.26M	-4.00%
395	2019-07-26	644.59	650.3	652.38	640.43	886.28M	-1.20%
396	2019-07-25	652.4	660.3	661.62	647.38	871.06M	-1.13%
397	2019-07-24	659.83	670.31	672.36	659.26	971.45M	-1.32%
398	2019-07-23	668.65	675.84	678.27	666.79	894.11M	-0.91%
399	2019-07-22	674.78	674	675.48	671.44	644.96M	0.11%
400	2019-07-19	674.06	668.2	674.06	668.2	756.21M	1.34%
401	2019-07-18	665.15	665.09	669.47	661.82	837.12M	-0.17%
402	2019-07-17	666.28	673.08	673.34	661.93	901.09M	-1.21%
403	2019-07-16	674.42	675.67	679.69	672.77	824.28M	-0.05%
404	2019-07-15	674.79	682.36	682.36	671.71	715.66M	-0.94%
405	2019-07-12	681.17	677.87	682.65	673.76	735.65M	0.60%
406	2019-07-11	677.09	669.98	677.11	668.42	791.15M	1.53%
407	2019-07-10	666.9	662.3	670.68	660.62	774.83M	1.38%
408	2019-07-09	657.8	670.76	675.09	657.77	879.15M	-1.63%
409	2019-07-08	668.72	691.97	691.97	668.72	766.60M	-3.67%
410	2019-07-05	694.17	692.86	694.39	686.93	729.81M	0.42%
411	2019-07-04	691.27	693.96	694.63	682.73	763.52M	-0.26%
412	2019-07-03	693.04	697.68	698.89	689.86	676.30M	-0.46%
413	2019-07-02	696.25	695.8	699.44	693.19	696.44M	0.04%
414	2019-07-01	696	696.38	697.97	692.76	734.43M	0.79%
415	2019-06-28	690.53	698.63	700.42	687.29	784.77M	-1.10%
416	2019-06-27	698.21	711.18	713.14	694.53	909.98M	-1.57%
417	2019-06-26	709.37	710.15	713.57	706.44	981.44M	-0.09%
418	2019-06-25	710.02	719.03	720.06	707.64	1.06B	-1.07%
419	2019-06-24	717.69	725.04	725.05	717.22	923.99M	-0.68%
420	2019-06-21	722.64	729.2	729.2	721.96	1.10B	-0.64%
421	2019-06-20	727.32	719.54	727.34	719.31	1.00B	1.34%
422	2019-06-19	717.71	721.66	722.66	714.98	979.44M	0.40%
423	2019-06-18	714.86	721.25	723.79	713.17	1.05B	-0.59%
424	2019-06-17	719.13	723.52	723.9	718.62	757.97M	-0.43%
425	2019-06-14	722.25	729.39	729.39	721.44	843.44M	-0.61%
426	2019-06-13	726.68	724.57	730.86	721.87	839.46M	0.33%
427	2019-06-12	724.32	729.06	729.06	721.91	724.08M	-0.61%
428	2019-06-11	728.79	723.61	728.79	722.51	897.03M	1.06%
429	2019-06-10	721.14	721.12	721.5	717.08	763.02M	0.64%
430	2019-06-07	716.53	711.77	716.56	708.73	723.22M	1.24%
431	2019-06-05	707.75	709.07	710.11	706.76	616.92M	0.74%
432	2019-06-04	702.53	699.12	702.53	697.2	657.09M	0.72%
433	2019-06-03	697.5	693.26	698.35	691.8	643.04M	0.15%
434	2019-05-31	696.47	688.7	699.4	687.71	642.15M	1.04%
435	2019-05-30	689.33	692.6	696.45	685.31	669.46M	-0.31%
436	2019-05-29	691.47	699.12	699.53	689.9	849.78M	-1.61%
437	2019-05-28	702.76	691.55	702.76	690.78	723.96M	1.90%
438	2019-05-27	689.67	692.06	696.3	684.07	782.62M	-0.05%
439	2019-05-24	690.03	694.02	696.75	686.72	862.12M	-0.98%
440	2019-05-23	696.89	707.74	707.95	696.88	902.83M	-1.42%
441	2019-05-22	706.93	709.38	710.46	702.25	723.70M	0.42%
442	2019-05-21	703.98	701.83	708.16	700	792.04M	0.27%
443	2019-05-20	702.08	717.12	719.57	701.76	733.17M	-1.69%
444	2019-05-17	714.13	723.94	727.56	713.94	783.63M	-0.48%
445	2019-05-16	717.59	731.09	731.78	716.68	911.75M	-1.65%
446	2019-05-15	729.6	714.94	729.63	713.49	859.43M	2.74%
447	2019-05-14	710.16	698.86	714.8	698.3	1.07B	0.19%
448	2019-05-13	708.8	722.19	724.78	708.77	916.43M	-1.91%
449	2019-05-10	722.62	726.06	729.84	712.15	916.49M	-0.22%
450	2019-05-09	724.22	746.96	747.96	722.6	992.09M	-2.84%
451	2019-05-08	745.37	745.86	751.55	745.36	922.68M	-1.07%
452	2019-05-07	753.45	751.26	757.97	749.27	728.05M	-1.10%
453	2019-05-03	761.82	761.13	762.72	758.42	701.32M	0.19%
454	2019-05-02	760.38	753.51	760.94	753.43	779.40M	0.75%
455	2019-04-30	754.74	751.4	755.11	746.42	671.04M	0.55%
456	2019-04-29	750.6	744.01	750.6	742.43	754.66M	1.30%
457	2019-04-26	741	748.3	750.23	739.84	865.15M	-1.26%
458	2019-04-25	750.43	757.64	757.64	750.43	946.89M	-0.98%
459	2019-04-24	757.82	765	765.02	755.93	886.60M	-0.47%
460	2019-04-23	761.42	763.58	764.48	756.77	895.10M	-0.08%
461	2019-04-22	762.01	764.37	767.02	760.02	691.82M	-0.07%
462	2019-04-19	762.57	757.42	762.95	757.35	773.55M	1.20%
463	2019-04-18	753.52	767.74	767.85	751.59	904.45M	-1.74%
464	2019-04-17	766.89	766.7	768.43	765.36	1.06B	0.24%
465	2019-04-16	765.02	767.59	767.73	758.69	979.26M	-0.23%
466	2019-04-15	766.75	770.63	770.66	765.62	951.96M	-0.14%
467	2019-04-12	767.85	765.6	769.09	762.99	926.53M	0.18%
468	2019-04-11	766.49	762.15	766.56	762.13	760.87M	0.83%
469	2019-04-10	760.15	755.73	760.15	754.05	744.53M	0.44%
470	2019-04-09	756.81	753.72	756.92	749.87	836.57M	0.65%
471	2019-04-08	751.92	755.32	756.16	750.02	762.37M	0.03%
472	2019-04-05	751.71	752.28	753.97	748.79	788.49M	0.02%
473	2019-04-04	751.58	750.9	753.39	746.29	879.69M	0.30%
474	2019-04-03	749.3	741.76	749.3	740.73	807.52M	1.32%
475	2019-04-02	739.57	740.94	740.94	737.18	955.94M	0.37%
476	2019-04-01	736.81	731.5	737.69	729.74	704.76M	1.03%
477	2019-03-29	729.31	723.64	729.31	714.53	779.26M	1.33%
478	2019-03-28	719.72	727.7	728.56	719.72	695.54M	-1.20%
479	2019-03-27	728.45	739.22	739.22	728.43	748.82M	-1.13%
480	2019-03-26	736.81	732.76	737.5	729.22	656.38M	1.32%
481	2019-03-25	727.21	733.51	737.22	726.93	696.28M	-2.25%
482	2019-03-22	743.97	747.87	748.05	741.03	752.36M	0.06%
483	2019-03-21	743.52	750.79	753.98	742.03	795.56M	-0.83%
484	2019-03-20	749.76	750.5	750.5	741.25	880.13M	0.11%
485	2019-03-19	748.91	757.07	757.88	748.76	984.69M	-0.56%
486	2019-03-18	753.13	752.15	755.89	748.7	705.22M	0.64%
487	2019-03-15	748.36	756.82	757.29	743.34	881.37M	-0.93%
488	2019-03-14	755.42	758.53	762.41	755.42	643.98M	0.07%
489	2019-03-13	754.89	755.3	758.9	750.49	797.15M	0.02%
490	2019-03-12	754.76	745.76	754.76	745.76	792.77M	2.12%
491	2019-03-11	739.09	737.27	739.1	726.11	686.95M	0.42%
492	2019-03-08	735.97	733.38	739.59	730.42	871.23M	-0.12%
493	2019-03-07	736.83	746.21	750.13	733.49	897.29M	-1.32%
494	2019-03-06	746.7	750.13	750.81	741.68	846.99M	-0.17%
495	2019-03-05	747.95	746.9	751.45	743.8	753.41M	-0.02%
496	2019-03-04	748.07	739.19	748.87	739.19	707.58M	2.30%
497	2019-02-28	731.25	753.29	755.92	731.25	1.02B	-2.78%
498	2019-02-27	752.16	748.11	752.16	747.16	921.72M	0.68%
499	2019-02-26	747.09	752.25	753.66	746.12	956.64M	-0.44%
500	2019-02-25	750.4	746.79	750.93	746.3	735.84M	0.94%
501	2019-02-22	743.38	747.25	748.11	740.94	965.51M	-0.53%
502	2019-02-21	747.33	752.3	752.75	744.87	956.55M	-0.45%
503	2019-02-20	750.69	749.52	751.66	747.56	885.29M	0.35%
504	2019-02-19	748.05	746.5	748.69	741.2	793.92M	0.36%
505	2019-02-18	745.33	743.53	746.81	742.5	734.38M	0.90%
506	2019-02-15	738.66	741.53	743.2	734.37	738.00M	-0.49%
507	2019-02-14	742.27	740.69	742.46	737.07	738.31M	0.32%
508	2019-02-13	739.91	734.56	740.44	733.37	798.62M	1.28%
509	2019-02-12	730.58	734.87	735.14	729.52	692.22M	-0.39%
510	2019-02-11	733.47	731.82	733.94	730.32	704.62M	0.65%
511	2019-02-08	728.74	726.4	729.74	724.99	736.60M	-0.01%
512	2019-02-07	728.79	719.86	728.89	717.53	713.06M	1.66%
513	2019-02-01	716.92	719.08	719.74	714.66	643.32M	0.01%
514	2019-01-31	716.86	719.93	721.58	714.31	684.51M	0.22%
515	2019-01-30	715.3	712.87	716.77	711.71	719.24M	0.61%
516	2019-01-29	710.99	712.65	713.65	705.89	703.39M	-0.46%
517	2019-01-28	714.26	713.41	717.31	711.96	664.27M	0.40%
518	2019-01-25	711.38	705.66	712.67	704.67	631.59M	0.99%
519	2019-01-24	704.41	696.97	704.78	696.8	605.76M	1.26%
520	2019-01-23	695.63	691.5	697.06	690.91	683.16M	0.16%
521	2019-01-22	694.55	698	698.3	692.45	794.37M	-0.15%
522	2019-01-21	695.62	698.74	698.74	692.95	794.34M	-0.10%
523	2019-01-18	696.34	690.83	696.34	689.8	819.96M	1.46%
524	2019-01-17	686.35	694.94	696.21	686.27	862.71M	-1.01%
525	2019-01-16	693.38	692.72	693.5	687.43	788.31M	0.43%
526	2019-01-15	690.39	684.97	691.56	684.32	639.02M	1.07%
527	2019-01-14	683.09	687.42	687.42	682.54	613.34M	-0.47%
528	2019-01-11	686.33	686.09	688.01	683.59	701.51M	0.44%
529	2019-01-10	683.34	680.61	685.65	678.23	735.09M	0.53%
530	2019-01-09	679.74	672.38	681.12	671.95	622.02M	1.68%
531	2019-01-08	668.49	674.53	675.05	667.01	623.52M	-0.65%
532	2019-01-07	672.84	672.76	675.31	669.07	584.29M	1.26%
533	2019-01-04	664.49	655.62	664.49	648.95	554.45M	1.14%
534	2019-01-03	657.02	671.98	673.61	656.85	656.33M	-1.85%
535	2019-01-02	669.37	682.16	683.09	667.71	539.45M	-0.93%
536	2018-12-28	675.65	670.83	675.89	669.71	598.21M	1.16%
537	2018-12-27	667.88	678.86	678.86	667.13	575.97M	0.32%
538	2018-12-26	665.74	658.7	666.69	655.8	696.04M	-0.60%
539	2018-12-24	669.79	671.78	673.48	668.46	690.90M	-0.57%
540	2018-12-21	673.64	667.22	675.23	667.21	629.58M	0.82%
541	2018-12-20	668.13	667.74	677.79	664.34	597.24M	-0.59%
542	2018-12-19	672.08	663.73	673.59	661.2	777.03M	1.88%
543	2018-12-18	659.67	654.14	665.17	653.81	675.89M	-0.34%
544	2018-12-17	661.9	665.48	665.77	652.84	550.12M	-0.67%
545	2018-12-14	666.34	680.91	680.91	663.43	522.17M	-2.26%
546	2018-12-13	681.78	678.51	681.78	673.78	553.27M	0.78%
547	2018-12-12	676.48	664.76	676.98	664.76	524.54M	2.34%
548	2018-12-11	661.01	673.23	673.61	661.01	566.81M	-1.40%
549	2018-12-10	670.39	675.53	680.19	667.25	495.08M	-2.18%
550	2018-12-07	685.33	685.48	687.81	679.28	600.79M	1.02%
551	2018-12-06	678.38	699.15	699.54	677.09	637.16M	-3.24%
552	2018-12-05	701.12	695.14	702.69	694.88	639.46M	-1.06%
553	2018-12-04	708.63	709.46	711.77	704.3	656.06M	-0.12%
554	2018-12-03	709.46	704.38	709.65	702.65	549.16M	1.97%
555	2018-11-30	695.76	696.99	700.51	692.8	537.91M	0.04%
556	2018-11-29	695.48	709.69	710.45	694.71	667.66M	-0.66%
557	2018-11-28	700.12	702.99	703.24	698.74	658.49M	-0.08%
558	2018-11-27	700.67	698.96	702.13	693.18	521.35M	0.76%
559	2018-11-26	695.36	685.1	697.57	685.06	470.52M	1.80%
560	2018-11-23	683.06	694.24	695.75	682.21	578.90M	-1.35%
561	2018-11-22	692.39	697.84	700.41	690.06	513.21M	-0.48%
562	2018-11-21	695.72	681.66	695.72	676.67	573.87M	0.71%
563	2018-11-20	690.81	691.53	697.98	689.54	486.69M	-1.61%
564	2018-11-19	702.13	693.25	702.26	692.2	489.40M	1.73%
565	2018-11-16	690.18	685.05	692.6	682.87	659.14M	1.29%
566	2018-11-15	681.38	672.32	681.38	666.63	667.93M	1.46%
567	2018-11-14	671.56	670.25	680.29	665.78	459.37M	0.11%
568	2018-11-13	670.85	658.52	671.93	651.19	542.15M	0.00%
569	2018-11-12	670.82	677.96	682.52	670.13	574.24M	-2.40%
570	2018-11-09	687.29	694.18	695.11	680.68	791.78M	-0.92%
571	2018-11-08	693.67	695.05	697.25	691.39	747.37M	1.66%
572	2018-11-07	682.37	693.56	700.25	677.5	599.59M	-1.33%
573	2018-11-06	691.55	695.32	695.65	683.31	512.02M	-0.06%
574	2018-11-05	691.94	686.76	693.29	680.11	442.50M	0.19%
575	2018-11-02	690.65	666.59	690.65	666.59	564.22M	5.05%
576	2018-11-01	657.46	655.11	668.73	654.66	582.65M	1.36%
577	2018-10-31	648.67	648.72	650.38	638.38	619.02M	0.70%
578	2018-10-30	644.14	623.33	644.65	617	798.84M	2.29%
579	2018-10-29	629.7	663.95	674.77	629.7	657.09M	-5.03%
580	2018-10-26	663.07	694.37	694.37	658.11	582.82M	-3.46%
581	2018-10-25	686.84	678.49	693.07	672.17	553.16M	-1.78%
582	2018-10-24	699.3	727.07	729.89	697.13	513.84M	-2.74%
583	2018-10-23	719	740.35	742.45	716.85	487.84M	-3.38%
584	2018-10-22	744.15	736.74	744.15	733.11	421.57M	0.50%
585	2018-10-19	740.48	725.29	740.54	718.48	440.06M	1.25%
586	2018-10-18	731.34	741.21	742.24	730.08	482.97M	-1.06%
587	2018-10-17	739.15	744.21	746.14	732.61	536.54M	1.05%
588	2018-10-16	731.5	724.3	734.12	724.3	472.81M	1.76%
589	2018-10-15	718.87	732.98	733.9	717.72	496.93M	-1.73%
590	2018-10-12	731.5	704.72	731.5	704.72	557.28M	3.41%
591	2018-10-11	707.38	720.22	733.04	707.31	699.18M	-5.37%
592	2018-10-10	747.5	768.31	770.85	746.63	669.59M	-2.56%
593	2018-10-08	767.15	772.36	784.47	767.08	516.02M	-0.85%
594	2018-10-05	773.7	784.94	791.32	769.29	573.66M	-1.94%
595	2018-10-04	789	800.03	801.46	785.14	528.70M	-0.75%
596	2018-10-02	794.99	817.39	818.46	794.99	587.85M	-2.64%
597	2018-10-01	816.53	824.86	825.53	813.48	571.06M	-0.70%
598	2018-09-28	822.27	832.37	833.14	819.9	704.23M	-1.29%
599	2018-09-27	833.01	828.09	834.29	827.88	551.57M	0.62%
600	2018-09-21	827.84	825.16	827.92	821.36	532.20M	0.82%
601	2018-09-20	821.13	829.2	832.51	819.3	686.61M	-0.70%
602	2018-09-19	826.91	833	834.15	824.46	788.46M	-0.59%
603	2018-09-18	831.85	826.44	833.66	824.87	704.54M	0.36%
604	2018-09-17	828.88	837.93	837.97	826.16	587.18M	-0.72%
605	2018-09-14	834.91	833.84	836.36	831.17	603.31M	0.48%
606	2018-09-13	830.95	828.54	830.95	825.1	552.20M	0.56%
607	2018-09-12	826.33	824.52	827.75	820.34	639.69M	0.74%
608	2018-09-11	820.23	816.21	821.29	815.82	688.24M	0.50%
609	2018-09-10	816.16	819.7	820.13	814.87	618.28M	-0.33%
610	2018-09-07	818.86	816.09	820.22	810.28	699.52M	0.45%
611	2018-09-06	815.18	821.5	822.1	813.91	709.79M	-0.59%
612	2018-09-05	820	827.72	829.66	819.45	663.69M	-0.88%
613	2018-09-04	827.27	819.34	828.01	818.26	644.22M	1.28%
614	2018-09-03	816.84	817.93	820.35	812.85	583.65M	-0.02%
615	2018-08-31	816.97	803.18	817.83	801.69	727.39M	1.55%
616	2018-08-30	804.47	805.22	807.91	801.19	752.11M	0.16%
617	2018-08-29	803.18	800.51	803.34	798.43	654.44M	0.63%
618	2018-08-28	798.17	806.59	806.89	797.84	673.69M	-0.36%
619	2018-08-27	801.04	799.29	801.58	796.11	633.86M	0.35%
620	2018-08-24	798.23	790.76	799.33	787.13	567.85M	0.88%
621	2018-08-23	791.28	788.9	792.03	782.94	595.24M	0.68%
622	2018-08-22	785.95	790.88	792.7	785.83	595.00M	-0.15%
623	2018-08-21	787.15	773.12	788.92	772.59	516.59M	2.26%
624	2018-08-20	769.78	775.81	778.26	769.21	483.97M	-0.33%
625	2018-08-17	772.3	766.29	773.37	765.03	587.55M	1.46%
626	2018-08-16	761.18	752.04	761.57	743.68	572.84M	-0.10%
627	2018-08-14	761.94	758.33	766.26	756.01	538.31M	0.83%
628	2018-08-13	755.65	780.69	780.69	755.58	619.26M	-3.72%
629	2018-08-10	784.81	789.71	792.44	781.34	620.21M	-0.59%
630	2018-08-09	789.48	783.43	789.68	780.95	601.97M	0.72%
631	2018-08-08	783.81	787.21	789.76	781.27	660.08M	-0.11%
632	2018-08-07	784.7	783.45	784.88	775.5	526.42M	0.42%
633	2018-08-06	781.41	789.26	790.82	780.97	514.90M	-0.94%
634	2018-08-03	788.81	786.1	788.82	784.33	539.01M	0.95%
635	2018-08-02	781.38	788.77	788.88	776.38	546.86M	-1.12%
636	2018-08-01	790.25	779	790.38	778.55	574.48M	1.90%
637	2018-07-31	775.52	768.75	775.52	766.52	615.00M	0.74%
638	2018-07-30	769.8	773	774.82	763.6	539.66M	-0.54%
639	2018-07-27	773.98	766.03	773.98	763.44	544.49M	1.15%
640	2018-07-26	765.15	755.07	765.16	750.86	536.44M	2.17%
641	2018-07-25	748.89	764.66	766	744.11	684.21M	-1.66%
642	2018-07-24	761.57	760.57	767.71	756.63	544.44M	0.61%
643	2018-07-23	756.96	792.9	792.99	756.95	595.30M	-4.38%
644	2018-07-20	791.61	796.27	801.02	785.39	674.71M	-0.61%
645	2018-07-19	796.49	811.42	811.97	794.14	769.17M	-1.72%
646	2018-07-18	810.44	823.8	826.36	804.47	819.76M	-1.13%
647	2018-07-17	819.72	826.67	827.31	818.55	666.46M	-0.73%
648	2018-07-16	825.71	830.91	831.41	822.91	587.34M	-0.26%
649	2018-07-13	827.89	820.59	827.89	820.43	580.53M	1.05%
650	2018-07-12	819.29	809.86	819.98	806.16	526.50M	1.80%
651	2018-07-11	804.78	810.18	811.56	803.88	532.74M	-1.03%
652	2018-07-10	813.19	814.56	815.9	811.46	533.66M	0.61%
653	2018-07-09	808.28	806.85	813.1	803.25	521.81M	-0.08%
654	2018-07-06	808.89	795.23	809.96	785.22	710.88M	1.87%
655	2018-07-05	794.05	799.77	800.93	782.23	651.53M	-0.63%
656	2018-07-04	799.1	795.06	802.92	792.44	704.50M	0.43%
657	2018-07-03	795.71	797.63	801.91	779.41	718.92M	0.75%
658	2018-07-02	789.82	818.75	819.94	789.8	676.88M	-3.47%
659	2018-06-29	818.22	817.2	819.05	802	642.99M	0.99%
660	2018-06-28	810.2	823.16	827.01	810.18	826.27M	-1.99%
661	2018-06-27	826.69	832.72	839.61	826.69	695.68M	-0.57%
662	2018-06-26	831.4	825.05	832.32	817.16	657.25M	-0.55%
663	2018-06-25	836	831.48	836.99	826.66	668.25M	0.69%
664	2018-06-22	830.27	826.01	830.68	815.43	832.00M	0.49%
665	2018-06-21	826.22	841.44	841.91	826.22	758.20M	-1.66%
666	2018-06-20	840.17	819.87	840.17	817.64	759.52M	3.04%
667	2018-06-19	815.39	841.09	846.62	815.37	793.36M	-2.96%
668	2018-06-18	840.23	866.44	866.86	833.22	783.06M	-3.00%
669	2018-06-15	866.22	866.77	869.77	863.42	796.59M	0.19%
670	2018-06-14	864.56	873.02	873.02	861.14	1.02B	-1.20%
671	2018-06-12	875.04	879.18	882.92	870.11	1.08B	-0.17%
672	2018-06-11	876.55	879.06	881.12	874.84	776.40M	-0.22%
673	2018-06-08	878.48	887.37	887.52	877.91	850.28M	-1.06%
674	2018-06-07	887.91	881.47	887.95	880.01	903.30M	1.23%
675	2018-06-05	877.16	881.71	881.98	874.16	1.03B	-0.03%
676	2018-06-04	877.44	887.59	887.76	876.5	898.33M	-0.65%
677	2018-06-01	883.22	879.61	883.77	878.15	1.03B	0.40%
678	2018-05-31	879.66	880.97	880.97	873.16	1.08B	0.62%
679	2018-05-30	874.22	876.42	876.71	861.84	1.12B	0.48%
680	2018-05-29	870.08	881.53	884.64	868.81	1.15B	-1.09%
681	2018-05-28	879.69	865.58	879.8	865.57	1.27B	1.31%
682	2018-05-25	868.35	866.2	870.71	859.09	1.12B	-0.57%
683	2018-05-24	873.32	871.68	875.31	866.47	1.11B	0.48%
684	2018-05-23	869.16	875.12	875.36	867.28	874.57M	-0.44%
685	2018-05-21	872.96	871.49	876.12	870.52	998.53M	0.40%
686	2018-05-18	869.45	858.08	869.8	857.66	1.06B	1.62%
687	2018-05-17	855.62	854.46	857.56	852.91	1.04B	0.63%
688	2018-05-16	850.29	857.24	857.24	846.9	1.21B	-1.47%
689	2018-05-15	862.94	865.53	867.13	858.55	1.01B	0.49%
690	2018-05-14	858.7	869.44	869.92	855.54	922.21M	-0.83%
691	2018-05-11	865.93	855.25	866.86	855.25	941.52M	1.29%
692	2018-05-10	854.93	852.28	855.82	846.14	857.41M	0.48%
693	2018-05-09	850.85	833.48	851.28	815.27	905.89M	2.86%
694	2018-05-08	827.22	860.56	863.56	827.2	948.44M	-3.40%
695	2018-05-04	856.34	868.35	870.1	856.34	1.13B	-1.12%
696	2018-05-03	866.07	873.34	876.08	866.05	1.35B	-0.57%
697	2018-05-02	871.03	869.52	877.54	863.59	1.36B	-0.56%
698	2018-04-30	875.95	886.29	886.6	870.54	1.35B	-1.19%
699	2018-04-27	886.49	886.37	886.62	880.03	1.11B	0.81%
700	2018-04-26	879.39	876.27	879.87	874.21	957.36M	1.09%
701	2018-04-25	869.93	869.31	879	862.05	1.18B	-0.42%
702	2018-04-24	873.61	881.58	883.78	873.22	1.20B	-0.62%
703	2018-04-23	879.02	888.39	890.32	877.36	1.41B	-1.14%
704	2018-04-20	889.17	885.59	892.01	880.68	1.41B	0.73%
705	2018-04-19	882.73	892.2	892.2	878.19	1.68B	-1.19%
706	2018-04-18	893.32	905.62	906.06	890.73	1.54B	-0.88%
707	2018-04-17	901.22	900.5	901.22	896.83	1.31B	0.48%
708	2018-04-16	896.89	895.32	899.2	894.09	1.02B	0.56%
709	2018-04-13	891.87	884.12	892.75	877.74	1.01B	1.18%
710	2018-04-12	881.45	888.2	889.02	879.17	997.97M	-0.44%
711	2018-04-11	885.38	882.58	886.14	880.87	886.28M	0.92%
712	2018-04-10	877.3	876.22	877.3	866.74	1.01B	0.33%
713	2018-04-09	874.44	866.75	874.44	865.5	857.65M	0.75%
714	2018-04-06	867.96	867.43	869.81	863.92	861.76M	-0.11%
715	2018-04-05	868.93	871.09	873.64	865.92	846.38M	0.74%
716	2018-04-04	862.51	877.15	877.15	858.29	821.25M	-1.12%
717	2018-04-03	872.32	857.83	872.32	857.4	722.77M	0.52%
718	2018-04-02	867.8	876.85	876.85	865.83	844.05M	-0.38%
719	2018-03-30	871.09	869.86	873.04	867.11	764.03M	0.59%
720	2018-03-29	865.99	855.82	865.99	854.61	813.04M	1.77%
721	2018-03-28	850.97	850.05	856.36	843.6	889.84M	-0.92%
722	2018-03-27	858.84	862.4	863.05	856.56	732.18M	0.60%
723	2018-03-26	853.69	833.11	853.69	822.96	740.18M	2.89%
724	2018-03-23	829.68	851.7	859.93	829.67	898.19M	-4.81%
725	2018-03-22	871.62	889.21	891.3	869	1.01B	-1.57%
726	2018-03-21	885.55	892.02	895.72	885.53	865.14M	-0.54%
727	2018-03-20	890.4	876.61	890.4	875.39	752.09M	1.07%
728	2018-03-19	880.97	894.4	894.4	880.97	759.60M	-1.50%
729	2018-03-16	894.43	893.24	894.45	889.4	808.50M	0.45%
730	2018-03-15	890.43	886.98	893.56	883.7	951.00M	0.40%
731	2018-03-14	886.92	882.39	887.04	880.92	954.40M	0.08%
732	2018-03-13	886.25	884.54	886.25	879.85	1.09B	0.22%
733	2018-03-12	884.27	874.15	884.27	873.26	802.34M	2.13%
734	2018-03-09	865.8	857.8	868.51	857.47	884.78M	1.39%
735	2018-03-08	853.94	847.31	855.8	846.34	890.98M	1.54%
736	2018-03-07	841.03	856.43	861.41	841.03	947.32M	-2.12%
737	2018-03-06	859.21	854.91	859.21	850.42	828.94M	1.68%
738	2018-03-05	845	862.41	863.01	845	747.54M	-1.77%
739	2018-03-02	860.23	846.4	861.08	845.72	768.91M	0.37%
740	2018-02-28	857.06	866.5	868.53	853.9	820.92M	-1.94%
741	2018-02-27	874.01	880.88	882.04	874	794.50M	-0.05%
742	2018-02-26	874.43	881.36	884.26	869.66	802.09M	-0.04%
743	2018-02-23	874.78	873.52	875.73	871.41	770.22M	0.52%
744	2018-02-22	870.22	871.72	873.48	863.89	857.86M	-0.61%
745	2018-02-21	875.58	867.92	877.69	864.21	814.58M	1.29%
746	2018-02-20	864.41	873.99	877.9	861.5	797.24M	-1.30%
747	2018-02-19	875.81	855.78	875.81	855.58	684.36M	3.28%
748	2018-02-14	848.03	835.6	848.03	830.78	722.67M	2.25%
749	2018-02-13	829.39	852.94	854.08	829.39	832.91M	-1.64%
750	2018-02-12	843.24	854.09	854.94	843.24	692.30M	0.08%
751	2018-02-09	842.6	832.13	850.7	832.13	764.45M	-2.24%
752	2018-02-08	861.94	834.89	867.04	824.64	796.31M	3.85%
753	2018-02-07	829.96	874.75	875.03	829.96	1.03B	-3.29%
754	2018-02-06	858.17	821.24	858.74	814.46	1.06B	-0.01%
755	2018-02-05	858.22	876.63	883.3	858.22	1.04B	-4.59%
756	2018-02-02	899.47	911.46	911.77	887.97	1.37B	-0.96%
757	2018-02-01	908.2	916.78	919.9	901.35	1.41B	-0.59%
758	2018-01-31	913.57	910.89	917.78	903.52	1.20B	-0.80%
759	2018-01-30	920.96	928.72	932.01	918.79	1.24B	-0.66%
760	2018-01-29	927.05	914.26	929.35	914.22	1.28B	1.53%
761	2018-01-26	913.12	898.53	913.12	895.32	1.08B	1.62%
762	2018-01-25	898.6	894.21	898.6	887.97	1.03B	0.43%
763	2018-01-24	894.77	901.62	903.17	891.03	1.01B	0.04%
764	2018-01-23	894.43	881.68	894.43	877.68	1.05B	2.44%
765	2018-01-22	873.09	875.95	880.85	864.38	1.13B	-0.78%
766	2018-01-19	879.99	902.85	902.97	875.43	1.16B	-2.03%
767	2018-01-18	898.19	892.5	899.85	887.67	1.26B	1.31%
768	2018-01-17	886.58	902.37	905.95	884.91	1.21B	-1.63%
769	2018-01-16	901.23	889.23	901.23	884.76	1.01B	1.08%
770	2018-01-15	891.61	879.56	892.29	865.68	1.03B	2.13%
771	2018-01-12	873.05	863.07	886.65	857.33	1.18B	2.41%
772	2018-01-11	852.51	835.23	852.51	830.37	1.29B	2.11%
773	2018-01-10	834.91	837.63	841.25	820.89	1.10B	0.59%
774	2018-01-09	829.99	841.39	843.56	827.29	1.20B	-1.13%
775	2018-01-08	839.51	836.07	840.06	829.28	1.23B	1.39%
776	2018-01-05	828.03	812.05	828.04	812.05	1.23B	2.48%
777	2018-01-04	808.01	825.11	825.57	802.83	1.35B	-1.74%
778	2018-01-03	822.31	816.3	824.18	812.22	1.20B	1.21%
779	2018-01-02	812.45	803.63	813.4	800.54	989.20M	1.76%
780	2017-12-28	798.42	791.76	798.68	790.34	1.07B	0.82%
781	2017-12-27	791.95	771.33	791.95	770.95	829.59M	3.90%
782	2017-12-26	762.21	763.96	775.54	762.21	808.32M	0.13%
783	2017-12-22	761.2	742.15	761.2	740.05	1.08B	2.82%
784	2017-12-21	740.32	754.54	759.13	740.31	1.21B	-1.98%
785	2017-12-20	755.27	765.62	766.4	755.25	1.40B	-1.42%
786	2017-12-19	766.18	769.87	771.01	754.27	1.69B	-0.56%
787	2017-12-18	770.5	776.09	777.4	770.5	1.13B	-0.17%
788	2017-12-15	771.82	770.27	775.04	766.45	1.05B	0.19%
789	2017-12-14	770.35	777.25	777.44	764.74	984.96M	-0.24%
790	2017-12-13	772.22	764.33	773.02	763.17	1.14B	1.55%
791	2017-12-12	760.4	768.3	769.14	755.03	1.02B	-0.48%
792	2017-12-11	764.09	747.99	764.09	745.88	790.67M	2.69%
793	2017-12-08	744.06	757.21	760.73	743.9	1.16B	-1.25%
794	2017-12-07	753.46	771.47	773.28	744.34	1.47B	-1.94%
795	2017-12-06	768.39	778.28	783.54	765.25	970.29M	-0.74%
796	2017-12-05	774.12	782.14	783.61	773.8	860.35M	-1.06%
797	2017-12-04	782.45	788.02	788.46	778.2	821.39M	-0.67%
798	2017-12-01	787.7	779.54	788.15	776.71	883.78M	2.11%
799	2017-11-30	771.42	779.84	782.42	769.79	1.05B	-1.32%
800	2017-11-29	781.72	776.75	783.19	770.97	754.77M	1.11%
801	2017-11-28	773.12	797.29	797.53	773.1	891.36M	-2.48%
802	2017-11-27	792.8	793.81	800.04	783.85	735.82M	0.01%
803	2017-11-24	792.74	797.97	803.74	792.74	751.77M	-0.51%
804	2017-11-23	796.8	778.84	796.81	773.32	756.16M	2.04%
805	2017-11-22	780.9	793.79	796.28	779.2	894.40M	-1.07%
806	2017-11-21	789.38	790.35	793.6	782.95	809.26M	0.52%
807	2017-11-20	785.32	776.74	785.32	776.31	834.84M	1.22%
808	2017-11-17	775.85	776.32	779.57	770.55	767.76M	-0.56%
809	2017-11-16	780.22	775.46	780.22	759.7	897.36M	1.59%
810	2017-11-15	768.03	759.55	773.05	755.06	944.94M	1.53%
811	2017-11-14	756.46	746.88	756.46	742.79	837.11M	2.03%
812	2017-11-13	741.38	724.76	741.38	724.76	687.07M	2.86%
813	2017-11-10	720.79	709.85	720.79	709.55	599.90M	1.53%
814	2017-11-09	709.94	710.71	711.78	705.28	614.81M	0.12%
815	2017-11-08	709.11	702.69	709.11	701.52	812.37M	1.14%
816	2017-11-07	701.14	704.83	704.83	697.44	649.89M	-0.38%
817	2017-11-06	703.79	703.2	704.16	699.75	595.34M	0.38%
818	2017-11-03	701.13	697.43	701.13	695.88	660.96M	0.89%
819	2017-11-02	694.96	698.14	698.91	691.52	608.89M	-0.12%
820	2017-11-01	695.77	696.65	696.93	694.27	630.56M	0.23%
821	2017-10-31	694.2	691.07	694.23	689.29	627.10M	0.66%
822	2017-10-30	689.68	692.76	693.12	688.41	470.69M	-0.04%
823	2017-10-27	689.97	685.2	689.97	682.9	537.10M	1.38%
824	2017-10-26	680.61	689.94	690.53	680.61	600.27M	-1.24%
825	2017-10-25	689.14	688.83	690.3	684.84	622.30M	0.28%
826	2017-10-24	687.21	678.55	687.45	678.34	583.16M	1.68%
827	2017-10-23	675.86	674.98	677.69	674.64	500.02M	0.43%
828	2017-10-20	672.95	669.06	672.95	667.17	659.09M	0.88%
829	2017-10-19	667.1	671.22	671.39	664.19	710.60M	-0.20%
830	2017-10-18	668.42	677.42	679.5	667.31	713.75M	-0.31%
831	2017-10-17	670.51	660.61	671.95	660.33	699.95M	1.68%
832	2017-10-16	659.41	667.26	668.5	652.17	554.31M	-0.55%
833	2017-10-13	663.08	669	672.78	659.1	616.62M	-0.52%
834	2017-10-12	666.54	665.12	666.74	663.37	561.10M	0.64%
835	2017-10-11	662.31	656.85	662.31	656.76	558.39M	1.18%
836	2017-10-10	654.59	658.76	659.51	653.91	554.20M	0.27%
837	2017-09-29	652.82	650.32	653.58	648.68	692.25M	0.73%
838	2017-09-28	648.09	651.92	653.38	648.09	583.37M	-0.18%
839	2017-09-27	649.24	645.02	650.71	644.56	646.03M	1.06%
840	2017-09-26	642.4	638.58	645.73	637.36	820.36M	0.06%
841	2017-09-25	642.04	649.11	653.05	638.92	900.59M	-1.06%
842	2017-09-22	648.95	660.6	662.39	647.28	899.64M	-1.84%
843	2017-09-21	661.11	671.32	672.6	658.64	699.82M	-1.04%
844	2017-09-20	668.05	676.6	677.29	668.05	688.12M	-0.95%
845	2017-09-19	674.48	677.57	677.97	670.07	659.35M	-0.21%
846	2017-09-18	675.87	674.66	677.14	672.58	585.75M	0.68%
847	2017-09-15	671.3	662.9	671.31	662.9	645.61M	0.89%
848	2017-09-14	665.41	660.15	665.47	659.25	627.08M	0.96%
849	2017-09-13	659.09	662.94	662.94	658.54	672.49M	-0.15%
850	2017-09-12	660.05	660.03	660.56	658.05	652.32M	0.54%
851	2017-09-11	656.53	657.68	659.47	654.92	578.33M	0.34%
852	2017-09-08	654.29	659.83	660.63	653.34	646.28M	-0.64%
853	2017-09-07	658.48	655.44	659.12	655.36	499.88M	0.90%
854	2017-09-06	652.59	649.23	653.44	649.23	568.48M	0.59%
855	2017-09-05	648.75	655.4	656.22	645.97	621.05M	-0.33%
856	2017-09-04	650.89	643.99	655.39	643.98	590.47M	-1.68%
857	2017-09-01	661.99	660.71	662.39	658.65	566.07M	0.63%
858	2017-08-31	657.83	657.13	658.03	655.64	616.04M	0.43%
859	2017-08-30	655	656.9	657.43	654.49	639.53M	0.16%
860	2017-08-29	653.96	650.28	654.02	647.13	572.88M	0.16%
861	2017-08-28	652.92	652.37	652.94	649.54	513.76M	0.41%
862	2017-08-25	650.27	649.22	650.76	648.44	585.02M	0.40%
863	2017-08-24	647.71	645.1	647.99	644.98	500.09M	0.62%
864	2017-08-23	643.71	647.79	647.79	643.65	559.53M	-0.09%
865	2017-08-22	644.26	643.26	644.38	642.64	649.77M	0.53%
866	2017-08-21	640.85	645.35	645.35	640.84	585.92M	-0.42%
867	2017-08-18	643.58	636.94	643.86	636.44	528.46M	0.23%
868	2017-08-17	642.11	638.12	642.28	635.74	531.89M	1.13%
869	2017-08-16	634.91	634.44	635.97	634.1	607.43M	0.88%
870	2017-08-14	629.37	632.52	633.99	629.26	548.28M	0.16%
871	2017-08-11	628.34	629.81	635.29	626.08	606.43M	-1.83%
872	2017-08-10	640.04	642.8	646.56	635.06	770.42M	-0.44%
873	2017-08-09	642.87	649.39	650.09	642.87	848.95M	-1.35%
874	2017-08-08	651.67	650.78	651.91	645.73	607.64M	0.51%
875	2017-08-07	648.39	643.36	650.01	642.82	455.72M	1.06%
876	2017-08-04	641.58	644.8	648.34	638.87	459.05M	-0.23%
877	2017-08-03	643.09	658.7	658.94	641.63	528.20M	-2.19%
878	2017-08-02	657.52	654.85	658.28	654.83	494.74M	0.67%
879	2017-08-01	653.12	650.89	655.07	649.7	487.76M	0.41%
880	2017-07-31	650.47	648.84	651.83	643.77	504.71M	-0.38%
881	2017-07-28	652.95	665.08	665.08	651.84	559.70M	-2.03%
882	2017-07-27	666.48	669.22	670.6	664.53	527.89M	-0.11%
883	2017-07-26	667.22	672.43	672.63	664.13	593.93M	-0.48%
884	2017-07-25	670.47	678.7	679.48	670.1	677.77M	-1.01%
885	2017-07-24	677.32	678.59	679.46	676.63	529.20M	0.11%
886	2017-07-21	676.6	677.84	678.15	674.6	523.73M	0.01%
887	2017-07-20	676.51	674.06	677.59	672.37	569.94M	0.74%
888	2017-07-19	671.53	666.3	671.53	666.3	500.86M	1.13%
889	2017-07-18	664.02	661.16	664.04	661.16	570.28M	0.63%
890	2017-07-17	659.89	656.97	659.89	656.97	415.38M	0.88%
891	2017-07-14	654.11	654.24	655.45	651.27	533.48M	0.22%
892	2017-07-13	652.69	654.01	655.16	651.6	490.89M	0.24%
893	2017-07-12	651.1	657.06	657.9	651.09	586.11M	-0.75%
894	2017-07-11	656.01	659.27	659.91	654.5	541.96M	-0.28%
895	2017-07-10	657.86	666.19	666.19	657.67	512.85M	-0.89%
896	2017-07-07	663.77	662.66	664.29	660.99	551.55M	0.00%
897	2017-07-06	663.79	663.79	665.05	662.67	555.48M	0.34%
898	2017-07-05	661.54	657.7	661.58	657.69	565.08M	0.82%
899	2017-07-04	656.19	662.17	663.85	654.06	735.10M	-0.72%
900	2017-07-03	660.97	671.17	671.17	660.04	560.80M	-1.21%
901	2017-06-30	669.04	665.67	669.12	665.57	511.58M	0.16%
902	2017-06-29	668	670.1	670.56	666	515.38M	0.32%
903	2017-06-28	665.89	671.26	672.36	665.89	601.76M	-1.00%
904	2017-06-27	672.63	671.7	673.13	670.87	639.73M	0.64%
905	2017-06-26	668.36	670.59	670.78	667.71	586.20M	-0.09%
906	2017-06-23	668.93	665.19	669.05	665.02	560.31M	0.85%
907	2017-06-22	663.28	667.99	668.36	663.26	700.69M	-0.37%
908	2017-06-21	665.77	668.41	668.44	662.68	615.99M	-0.54%
909	2017-06-20	669.41	678.72	678.82	669.41	733.97M	-0.89%
910	2017-06-19	675.44	672.72	675.71	672.25	580.05M	0.71%
911	2017-06-16	670.7	670.77	670.82	667.73	608.34M	0.13%
912	2017-06-15	669.82	672.97	673.1	664.99	672.67M	-0.26%
913	2017-06-14	671.59	673.02	674.36	670.26	645.51M	0.35%
914	2017-06-13	669.23	666.07	669.26	666.07	626.94M	0.66%
915	2017-06-12	664.86	672.09	672.12	664.12	579.52M	-1.38%
916	2017-06-09	674.15	672.14	674.15	671.2	623.34M	0.62%
917	2017-06-08	669.97	668.25	670.05	667	672.77M	0.53%
918	2017-06-07	666.46	664.07	666.58	661.1	790.91M	0.63%
919	2017-06-05	662.32	660.77	662.37	659.76	583.26M	0.54%
920	2017-06-02	658.78	656.43	658.82	655.82	638.03M	0.76%
921	2017-06-01	653.83	653.57	654.23	651.1	670.48M	0.27%
922	2017-05-31	652.04	650.51	652.52	649.51	664.05M	0.46%
923	2017-05-30	649.06	645.09	649.09	644.34	599.18M	0.95%
924	2017-05-29	642.98	648.15	648.22	642.75	626.64M	-0.47%
925	2017-05-26	646.01	644.97	646.45	644.3	656.94M	0.46%
926	2017-05-25	643.02	648.25	648.29	642.87	766.86M	-0.47%
927	2017-05-24	646.04	646.44	648.05	645.03	844.30M	0.20%
928	2017-05-23	644.73	644.59	645.44	644	800.75M	0.33%
929	2017-05-22	642.62	645.04	645.16	641.6	753.24M	0.03%
930	2017-05-19	642.45	640.33	643.06	639.17	726.63M	0.68%
931	2017-05-18	638.12	633.4	638.16	633.14	785.43M	-0.30%
932	2017-05-17	640.01	640.87	641.48	638.93	624.36M	0.14%
933	2017-05-16	639.11	646.5	646.5	638.43	723.81M	-0.97%
934	2017-05-15	645.38	644.59	646.31	642.79	699.77M	0.26%
935	2017-05-12	643.73	648.56	648.56	642.96	762.39M	-0.59%
936	2017-05-11	647.58	644.44	647.58	643.35	731.36M	0.76%
937	2017-05-10	642.68	645.7	645.7	641.54	768.71M	-0.11%
938	2017-05-08	643.39	638.36	643.39	638.09	550.91M	1.30%
939	2017-05-04	635.11	628.1	635.11	628.1	509.16M	1.39%
940	2017-05-02	626.43	629.21	629.53	626.4	596.10M	-0.29%
941	2017-04-28	628.24	632.83	632.83	627.28	755.49M	-0.45%
942	2017-04-27	631.11	636.24	636.29	630.92	682.48M	-0.63%
943	2017-04-26	635.11	635.05	635.38	634.3	753.71M	0.40%
944	2017-04-25	632.57	629.21	632.57	629.21	820.88M	0.95%
945	2017-04-24	626.62	635.58	635.58	626.62	709.23M	-1.31%
946	2017-04-21	634.96	638.02	638.02	633.7	700.92M	-0.13%
947	2017-04-20	635.8	636.87	637.49	635.44	875.20M	-0.03%
948	2017-04-19	635.99	634.93	636.42	633.64	814.03M	0.20%
949	2017-04-18	634.73	632.4	634.82	630.27	914.10M	0.84%
950	2017-04-17	629.47	621.45	629.47	621.45	599.17M	1.82%
951	2017-04-14	618.24	623.14	624.73	617.72	699.92M	-0.90%
952	2017-04-13	623.87	622.49	624.15	622.38	742.49M	0.39%
953	2017-04-12	621.45	622.54	622.73	619.27	695.61M	-0.03%
954	2017-04-11	621.64	620.25	625.18	614.21	813.38M	0.36%
955	2017-04-10	619.41	633.24	633.24	617.16	865.60M	-2.20%
956	2017-04-07	633.32	632.16	633.49	629.61	833.21M	0.45%
957	2017-04-06	630.46	630.59	630.59	625.2	873.35M	0.05%
958	2017-04-05	630.17	627.89	630.17	626.94	923.74M	0.75%
959	2017-04-04	625.49	629.23	629.78	625.2	994.55M	-0.48%
960	2017-04-03	628.52	621.47	628.52	620.34	767.67M	1.49%
961	2017-03-31	619.28	616.2	619.48	615.43	775.56M	0.75%
962	2017-03-30	614.68	615.34	615.43	613.09	799.65M	0.17%
963	2017-03-29	613.63	614.65	614.66	612.55	788.08M	0.22%
964	2017-03-28	612.28	608.75	612.28	607.98	806.00M	0.86%
965	2017-03-27	607.07	609.63	611.03	606.96	813.81M	-0.18%
966	2017-03-24	608.18	607.34	608.28	605.59	746.35M	0.44%
967	2017-03-23	605.53	609.36	609.68	604.48	824.07M	-0.34%
968	2017-03-22	607.57	608.36	611.49	606.8	718.84M	-0.35%
969	2017-03-21	609.73	610.7	612.13	608.66	831.31M	0.10%
970	2017-03-20	609.11	613.73	613.73	607.48	735.06M	-0.68%
971	2017-03-17	613.26	615.09	615.09	611.65	823.31M	-0.10%
972	2017-03-16	613.88	611.48	613.88	610.6	904.94M	0.85%
973	2017-03-15	608.68	615.38	615.54	608.03	1.07B	-0.89%
974	2017-03-14	614.12	617.07	617.21	613.93	1.06B	-0.24%
975	2017-03-13	615.59	613.79	615.87	613.44	805.13M	0.54%
976	2017-03-10	612.26	607.01	612.26	596.85	1.24B	1.01%
977	2017-03-09	606.13	607.58	610.58	605.3	885.24M	0.06%
978	2017-03-08	605.75	607.15	607.42	604.8	882.87M	-0.05%
979	2017-03-07	606.05	603.57	606.1	602.95	1.02B	0.33%
980	2017-03-06	604.05	598.98	604.29	597.66	707.69K	0.55%
981	2017-03-03	600.73	607.59	607.59	597.43	902.04K	-1.35%
982	2017-03-02	608.93	614.58	614.59	608.61	705.55K	-0.53%
983	2017-02-28	612.2	613.67	614.36	611.13	675.83K	0.01%
984	2017-02-27	612.12	615.77	615.83	612.12	617.49K	-0.43%
985	2017-02-24	614.75	619.35	620.04	614.71	967.38K	-0.47%
986	2017-02-23	617.67	622.41	622.96	617.67	811.18K	-0.60%
987	2017-02-22	621.39	623.88	624.13	621.39	964.76K	-0.17%
988	2017-02-21	622.47	621.49	622.84	620.98	1.17M	0.40%
989	2017-02-20	619.97	620.18	620.46	618.98	918.04K	0.21%
990	2017-02-17	618.7	615.72	619.4	615.52	1.12M	0.34%
991	2017-02-16	616.58	617.86	617.96	613.94	962.59K	0.10%
992	2017-02-15	615.95	612.7	616.17	612.16	895.64K	0.72%
993	2017-02-14	611.54	613.23	613.35	609.52	836.26K	-0.07%
994	2017-02-13	611.94	611.59	611.94	609.36	867.00K	0.22%
995	2017-02-10	610.58	612.38	613.53	609.84	1.11M	-0.08%
996	2017-02-09	611.04	610.11	611.22	607.37	1.05M	0.37%
997	2017-02-08	608.79	609.72	609.84	604.75	722.44K	0.01%
998	2017-02-07	608.72	611.65	612.62	606.59	683.06K	-0.37%
999	2017-02-06	610.96	610.79	611.44	607.77	654.54K	0.29%
1000	2017-02-03	609.21	614.37	614.83	606.72	1.22M	-0.62%
1001	2017-02-02	613.04	623.46	623.46	613.02	1.27M	-1.71%
1002	2017-02-01	623.68	617.3	623.68	617.26	938.21K	1.23%
1003	2017-01-31	616.13	616.77	618.32	615.06	727.04K	-0.11%
1004	2017-01-26	616.81	611.43	616.81	610.05	639.75K	1.18%
1005	2017-01-25	609.64	615.37	616.72	609.25	773.89K	-0.54%
1006	2017-01-24	612.93	616.36	616.95	612.89	682.29K	-0.50%
1007	2017-01-23	615.99	623.28	623.65	615.99	697.95K	-0.99%
1008	2017-01-20	622.12	626.5	626.86	622.12	721.93K	-0.65%
1009	2017-01-19	626.19	629.63	630.26	626.19	711.78K	-0.11%
1010	2017-01-18	626.89	624.87	626.89	621.7	673.24K	0.46%
1011	2017-01-17	624	628.3	630.16	623.49	752.49K	-0.62%
1012	2017-01-16	627.88	636.77	636.8	627.28	649.97K	-1.07%
1013	2017-01-13	634.68	633.88	637.47	631.67	754.60K	0.29%
1014	2017-01-12	632.87	639.04	639.13	632.21	824.13K	-0.79%
1015	2017-01-11	637.9	637.56	639.29	637.19	918.74K	0.18%
1016	2017-01-10	636.73	642.85	643.25	636.26	802.07K	-0.84%
1017	2017-01-09	642.15	645.92	645.92	642.15	667.26K	-0.24%
1018	2017-01-06	643.68	643.96	644.17	641.96	758.43K	0.19%
1019	2017-01-05	642.48	642.01	642.64	640.87	811.28K	0.42%
1020	2017-01-04	639.79	638.73	639.91	636.74	617.47K	0.51%
1021	2017-01-03	636.57	633.3	636.65	633.1	622.54K	0.72%
1022	2017-01-02	632.04	632.89	633	629.54	512.16K	0.10%
1023	2016-12-29	631.44	626.21	631.51	624.23	582.80K	0.66%
1024	2016-12-28	627.27	622.26	627.33	621.07	628.29K	1.44%
1025	2016-12-27	618.38	616.66	619.42	616.66	692.44K	0.52%
1026	2016-12-26	615.16	621.15	621.15	615.16	688.88K	-0.74%
1027	2016-12-23	619.75	617.14	620.47	616.3	701.66K	0.62%
1028	2016-12-22	615.93	619.61	620.16	615.91	873.52K	-0.44%
1029	2016-12-21	618.63	620.34	621.05	616.22	841.53K	0.10%
1030	2016-12-20	617.99	624.29	624.81	617.98	664.48K	-0.77%
1031	2016-12-19	622.77	624.23	624.23	620.42	648.97K	0.11%
1032	2016-12-16	622.08	622.52	623.04	617.93	771.34K	0.24%
1033	2016-12-15	620.61	610.51	620.61	610.12	597.47K	1.33%
1034	2016-12-14	612.47	614.59	615.71	611.48	698.08K	0.23%
1035	2016-12-13	611.09	604.31	611.17	601.69	638.11K	1.33%
1036	2016-12-12	603.08	599.1	603.12	598.4	625.82K	1.47%
1037	2016-12-09	594.35	585.8	594.53	585.24	603.17K	1.66%
1038	2016-12-08	584.62	581.88	586.46	581.11	672.42K	1.05%
1039	2016-12-07	578.52	584.12	584.88	573.54	601.71K	-0.49%
1040	2016-12-06	581.35	578.18	583.23	578.18	546.04K	1.08%
1041	2016-12-05	575.12	584.56	584.62	575.12	620.84K	-1.98%
1042	2016-12-02	586.73	593.21	593.45	586.73	554.18K	-1.20%
1043	2016-12-01	593.85	596.52	596.89	591.64	635.17K	-0.38%
1044	2016-11-30	596.11	597.38	597.49	594.13	560.83K	0.01%
1045	2016-11-29	596.07	592.55	597.29	590.84	802.67K	0.51%
1046	2016-11-28	593.05	599.41	600.13	593.05	551.35K	-0.80%
1047	2016-11-25	597.82	592.6	597.87	591.17	535.64K	0.87%
1048	2016-11-24	592.65	600.49	603.13	590.49	603.32K	-1.27%
1049	2016-11-23	600.29	612.36	612.41	599.89	622.22K	-1.71%
1050	2016-11-22	610.74	612.42	614.79	608.67	649.05K	0.23%
1051	2016-11-21	609.33	618.63	618.63	609.1	628.63K	-1.76%
1052	2016-11-18	620.26	628.72	628.72	619.58	619.86K	-1.19%
1053	2016-11-17	627.76	629.05	629.08	624.52	666.42K	-0.01%
1054	2016-11-16	627.83	620.81	627.83	620.81	601.59K	1.68%
1055	2016-11-15	617.43	621.82	623.2	616.53	532.45K	-0.61%
1056	2016-11-14	621.23	622.6	623.01	620.38	478.29K	-0.11%
1057	2016-11-11	621.89	622.45	625.46	618.38	515.27K	-0.22%
1058	2016-11-10	623.23	615.16	623.23	614.86	624.34K	3.92%
1059	2016-11-09	599.74	626.53	627.02	581.64	1.07M	-3.92%
1060	2016-11-08	624.19	626.39	626.5	621.35	534.25K	0.32%
1061	2016-11-07	622.17	614.93	622.17	614.93	530.28K	1.86%
1062	2016-11-04	610.82	610.07	611.76	605.78	505.83K	0.14%
1063	2016-11-03	609.99	602.33	613.57	602.31	494.00K	0.65%
1064	2016-11-02	606.06	624.46	624.58	606.04	632.69K	-3.24%
1065	2016-11-01	626.38	621.69	631.2	621.69	595.63K	0.27%
1066	2016-10-31	624.68	638.62	638.62	623.37	558.28K	-2.42%
1067	2016-10-28	640.17	648.9	648.93	640.16	505.76K	-1.30%
1068	2016-10-27	648.57	636.47	648.66	636.47	468.34K	2.06%
1069	2016-10-26	635.51	638.07	639	626.66	729.25K	-0.73%
1070	2016-10-25	640.17	648.4	649.02	636.4	629.44K	-1.19%
1071	2016-10-24	647.88	654.01	654.8	647.34	561.06K	-0.60%
1072	2016-10-21	651.77	656.02	656.99	651.37	506.79K	-0.60%
1073	2016-10-20	655.68	663.06	663.49	655.02	555.91K	-0.84%
1074	2016-10-19	661.26	662.46	664.23	660.63	527.73K	0.15%
1075	2016-10-18	660.29	660.58	662.34	658.54	524.44K	0.07%
1076	2016-10-17	659.83	666.26	666.28	659.14	512.03K	-0.77%
1077	2016-10-14	664.92	664.43	666.04	663.51	608.38K	0.28%
1078	2016-10-13	663.09	671.69	671.8	663	599.63K	-1.02%
1079	2016-10-12	669.95	668.09	672.12	667.91	594.00K	-0.10%
1080	2016-10-11	670.64	676.09	677.29	669.22	644.49K	-0.61%
1081	2016-10-10	674.74	676.02	678.7	674.08	643.59K	-0.17%
1082	2016-10-07	675.9	685.96	686.24	675.6	702.66K	-1.23%
1083	2016-10-06	684.33	686.69	687.93	684.14	640.77K	-0.16%
1084	2016-10-05	685.44	686.03	687.33	684.37	587.03K	-0.06%
1085	2016-10-04	685.88	682.32	686.8	681.28	533.48K	0.69%
1086	2016-09-30	681.21	688.49	688.49	680.1	680.61K	-1.25%
1087	2016-09-29	689.83	689.34	690.44	688.43	743.93K	0.45%
1088	2016-09-28	686.76	689.6	690.16	686.76	642.95K	-0.18%
1089	2016-09-27	687.99	685.15	688.11	683.29	720.81K	0.18%
1090	2016-09-26	686.76	688.89	690.57	686.75	774.55K	-0.27%
1091	2016-09-23	688.59	687.16	688.99	685.29	793.55K	0.49%
1092	2016-09-22	685.24	682.94	685.87	682.18	946.75K	1.03%
1093	2016-09-21	678.28	676.56	678.36	675.7	893.91K	0.56%
1094	2016-09-20	674.51	667.16	674.71	666.77	731.45K	1.18%
1095	2016-09-19	666.64	661.81	666.76	661.81	713.22K	0.98%
1096	2016-09-13	660.15	659.48	661.06	657.03	623.13K	1.11%
1097	2016-09-12	652.91	654.49	660.4	652.91	772.57K	-1.82%
1098	2016-09-09	664.99	667.46	667.46	659.67	747.61K	-0.36%
1099	2016-09-08	667.4	673.6	675.15	660.84	914.88K	-0.76%
1100	2016-09-07	672.49	681.01	681.89	672.49	691.59K	-1.00%
1101	2016-09-06	679.26	681.14	681.52	677.86	746.49K	-0.03%
1102	2016-09-05	679.49	680.02	681.14	678.48	557.78K	0.38%
1103	2016-09-02	676.91	673.16	677.16	670.96	582.99K	0.84%
1104	2016-09-01	671.29	664.33	671.37	663.86	649.76K	1.15%
1105	2016-08-31	663.69	668.63	669.05	656.21	610.79K	-0.59%
1106	2016-08-30	667.61	667.2	671.49	665.6	591.65K	0.61%
1107	2016-08-29	663.58	679.16	679.17	663.53	723.16K	-2.48%
1108	2016-08-26	680.43	684.92	684.92	679.26	727.82K	-0.52%
1109	2016-08-25	683.96	688.8	688.99	683.83	645.69K	-0.56%
1110	2016-08-24	687.78	689.86	690.44	687.61	650.95K	0.06%
1111	2016-08-23	687.38	688.68	692.19	687.37	663.72K	-0.11%
1112	2016-08-22	688.15	697.5	697.54	688.15	628.97K	-1.16%
1113	2016-08-19	696.2	698.87	699.05	695.87	544.26K	-0.10%
1114	2016-08-18	696.93	696.94	697.65	695.13	624.44K	0.47%
1115	2016-08-17	693.67	697.98	698.02	688.14	641.49K	-0.74%
1116	2016-08-16	698.87	706.4	706.4	698.87	567.65K	-0.89%
1117	2016-08-12	705.18	705.22	705.5	702.87	698.28K	0.26%
1118	2016-08-11	703.33	709.3	709.67	702.56	708.25K	-0.58%
1119	2016-08-10	707.46	703.74	707.94	702.39	662.93K	0.96%
1120	2016-08-09	700.73	697.86	701.93	697.42	638.76K	0.62%
1121	2016-08-08	696.43	698.67	698.8	694.36	588.31K	0.05%
1122	2016-08-05	696.09	703.87	704.03	694.49	638.36K	-0.80%
1123	2016-08-04	701.67	701.2	703.72	700.95	687.56K	0.48%
1124	2016-08-03	698.32	700.4	700.43	694.88	738.01K	-0.37%
1125	2016-08-02	700.9	704.25	704.56	700.32	725.68K	-0.40%
1126	2016-08-01	703.72	708.84	708.94	703.72	693.87K	-0.36%
1127	2016-07-29	706.24	705.39	706.83	705.13	757.89K	0.35%
1128	2016-07-28	703.78	702.94	705.23	701.16	789.21K	0.38%
1129	2016-07-27	701.09	707.27	708.1	700.94	774.19K	-0.61%
1130	2016-07-26	705.4	705.8	705.99	702.98	1.01M	0.06%
1131	2016-07-25	704.96	710.21	710.42	704.83	896.61K	-0.36%
1132	2016-07-22	707.54	708.89	708.89	706.16	1.13M	-0.08%
1133	2016-07-21	708.12	708.7	709.89	707.82	959.60K	0.44%
1134	2016-07-20	705.03	704.02	705.35	703.2	922.40K	0.37%
1135	2016-07-19	702.44	703.41	703.98	700.83	1.06M	0.22%
1136	2016-07-18	700.9	701.95	702.17	698.69	898.00K	0.09%
1137	2016-07-15	700.28	706.21	706.21	699.24	1.13M	-0.44%
1138	2016-07-14	703.34	704.13	704.13	699.03	1.10M	0.10%
1139	2016-07-13	702.65	703.53	704.69	702.04	1.06M	0.46%
1140	2016-07-12	699.4	700.09	700.82	696.38	772.83K	0.31%
1141	2016-07-11	697.25	695.46	697.26	692.75	669.14K	0.67%
1142	2016-07-08	692.6	698.61	698.69	688.81	860.52K	-0.48%
1143	2016-07-07	695.95	689.91	696.18	689.91	989.52K	1.52%
1144	2016-07-06	685.51	691.42	692.88	680.32	1.22M	-1.04%
1145	2016-07-05	692.73	690.11	692.8	687	913.01K	0.67%
1146	2016-07-04	688.15	688	688.2	685.27	975.93K	0.57%
1147	2016-07-01	684.26	679.21	684.82	679.21	880.66K	1.36%
1148	2016-06-30	675.09	675.4	676.53	673.11	940.04K	0.78%
1149	2016-06-29	669.88	666.73	672.11	664.69	926.79K	1.60%
1150	2016-06-28	659.3	643.06	660.03	641.17	1.09M	1.72%
1151	2016-06-27	648.12	629.21	650.61	626.99	1.01M	0.15%
1152	2016-06-24	647.16	687.4	688.12	631.18	1.59M	-4.76%
1153	2016-06-23	679.52	686.36	686.45	674.04	1.03M	-1.26%
1154	2016-06-22	688.18	689.27	690.63	688.18	998.58K	-0.05%
1155	2016-06-21	688.55	691.54	691.85	685.35	952.81K	-0.06%
1156	2016-06-20	688.95	682.91	689.11	682.91	1.01M	1.49%
1157	2016-06-17	678.86	685.15	687.22	674.82	1.25M	-0.20%
1158	2016-06-16	680.25	697.27	697.63	677.82	1.18M	-2.07%
1159	2016-06-15	694.66	693.24	696.79	687.68	869.16K	0.25%
1160	2016-06-14	692.94	693.6	697.24	687.56	810.20K	-0.38%
1161	2016-06-13	695.61	702.58	702.58	695.61	820.57K	-1.58%
1162	2016-06-10	706.81	705.31	707.11	703.55	989.96K	0.25%
1163	2016-06-09	705.08	706.32	707.81	696.53	1.16M	0.15%
1164	2016-06-08	703.99	705.69	705.69	702.39	826.05K	-0.11%
1165	2016-06-07	704.77	703.82	705.82	703.55	774.26K	0.48%
1166	2016-06-03	701.43	703.44	703.5	698.79	889.69K	0.04%
1167	2016-06-02	701.15	702.26	702.41	699.06	853.81K	0.16%
1168	2016-06-01	700.03	699.49	700.63	698.76	711.43K	0.23%
1169	2016-05-31	698.45	692.82	698.45	691.93	672.76K	0.92%
1170	2016-05-30	692.06	694	694.34	689.93	689.07K	0.08%
1171	2016-05-27	691.54	689.96	692.02	688.81	710.88K	0.52%
1172	2016-05-26	687.94	691.9	692.64	686.62	831.82K	-0.20%
1173	2016-05-25	689.33	693.65	693.65	688	1.00M	0.24%
1174	2016-05-24	687.71	691.92	692.05	686.87	901.40K	-0.48%
1175	2016-05-23	691	688.87	691.68	688.53	727.50K	0.89%
1176	2016-05-20	684.92	679.65	686.44	679.65	798.55K	0.81%
1177	2016-05-19	679.39	685.36	686.61	678.48	748.92K	-0.66%
1178	2016-05-18	683.87	694.9	694.9	683.81	697.23K	-1.74%
1179	2016-05-17	695.95	703.08	703.24	693.07	712.25K	-0.79%
1180	2016-05-16	701.46	705.03	705.04	701.25	660.23K	-0.41%
1181	2016-05-13	704.37	705.85	705.92	703.65	617.57K	-0.10%
1182	2016-05-12	705.04	702.46	706.49	699.87	614.18K	0.16%
1183	2016-05-11	703.94	704.32	704.53	701.29	637.89K	0.53%
1184	2016-05-10	700.23	693.47	700.53	693.44	569.99K	1.22%
1185	2016-05-09	691.82	696.66	697.14	690.85	630.40K	-0.34%
1186	2016-05-04	694.17	698.02	698.3	693.25	826.62K	-0.64%
1187	2016-05-03	698.66	693.67	699.24	693.67	819.12K	1.22%
1188	2016-05-02	690.27	700.43	700.74	690.27	681.22K	-1.36%
1189	2016-04-29	699.77	699.89	700.14	695.82	645.84K	0.01%
1190	2016-04-28	699.7	702.04	703.95	699.68	665.30K	0.03%
1191	2016-04-27	699.52	704.42	704.59	699.41	757.03K	-0.36%
1192	2016-04-26	702.06	705.51	705.51	700.76	778.24K	-0.23%
1193	2016-04-25	703.7	705.37	705.44	702.42	700.18K	0.09%
1194	2016-04-22	703.05	702.9	703.89	700.98	702.67K	0.20%
1195	2016-04-21	701.62	702.21	702.32	698.39	834.15K	0.25%
1196	2016-04-20	699.86	703.55	704.44	699.85	737.25K	-0.26%
1197	2016-04-19	701.68	697.31	701.8	696.22	684.13K	0.91%
1198	2016-04-18	695.34	695.78	695.98	693	706.82K	-0.04%
1199	2016-04-15	695.62	696.37	697	693.8	693.55K	0.32%
1200	2016-04-14	693.42	698.03	698.26	691.65	704.05K	0.00%
1201	2016-04-12	693.45	693.8	695.22	691.52	635.36K	0.06%
1202	2016-04-11	693.01	700.04	700.36	693.01	558.31K	-0.59%
1203	2016-04-08	697.1	696.47	697.28	695.05	631.39K	0.00%
1204	2016-04-07	697.13	696.91	697.73	695.48	690.09K	0.45%
1205	2016-04-06	694.03	697.11	697.11	692.82	642.75K	-0.24%
1206	2016-04-05	695.7	698.3	698.3	693.05	584.19K	-0.18%
1207	2016-04-04	696.98	693.8	697	692.73	551.84K	0.91%
1208	2016-04-01	690.69	690.18	694.98	689.05	556.93K	0.34%
1209	2016-03-31	688.38	693.02	693.13	687.09	642.66K	-0.40%
1210	2016-03-30	691.13	690.85	692.17	690.04	697.65K	0.67%
1211	2016-03-29	686.5	678.75	686.5	678.72	666.72K	1.48%
1212	2016-03-28	676.51	685.06	685.46	676.28	648.97K	-0.98%
1213	2016-03-25	683.2	688.3	688.81	682.78	657.65K	-0.45%
1214	2016-03-24	686.26	689.87	691.03	686.11	678.67K	-0.45%
1215	2016-03-23	689.39	692.56	693.47	689.39	705.68K	-0.31%
1216	2016-03-22	691.51	694.27	694.96	689.8	679.12K	-0.13%
1217	2016-03-21	692.42	698.59	698.88	691.55	638.84K	-0.37%
1218	2016-03-18	695.02	694.86	695.59	692.42	699.04K	0.51%
1219	2016-03-17	691.49	698.77	699.76	691.32	632.36K	-0.28%
1220	2016-03-16	693.44	694.45	699.71	691.99	594.12K	0.01%
1221	2016-03-15	693.34	692.78	697.91	692.61	571.46K	0.33%
1222	2016-03-14	691.05	693.06	696.11	691.05	475.20K	0.27%
1223	2016-03-11	689.17	686.33	689.52	686.09	506.07K	0.23%
1224	2016-03-10	687.6	682.3	687.6	682.3	534.80K	1.17%
1225	2016-03-09	679.64	673.93	680.53	673.62	452.10K	0.79%
1226	2016-03-08	674.32	675.07	677.06	666.3	554.62K	0.31%
1227	2016-03-07	672.21	677.31	678.95	671.34	546.25K	-0.24%
1228	2016-03-04	673.84	670.44	674.69	668.99	531.82K	0.72%
1229	2016-03-03	669.01	664.94	669.1	660.79	543.36K	1.02%
1230	2016-03-02	662.25	658.95	662.31	658.64	518.36K	1.63%
1231	2016-02-29	651.62	652.26	652.87	648.07	575.18K	0.36%
1232	2016-02-26	649.3	649.33	651.09	647.03	459.52K	0.47%
1233	2016-02-25	646.27	648.58	650.58	644.06	570.05K	0.36%
1234	2016-02-24	643.98	640.75	647.39	639.54	583.84K	0.26%
1235	2016-02-23	642.31	655.08	655.22	641.56	686.74K	-1.20%
1236	2016-02-22	650.14	646.35	651.13	644.15	527.93K	0.87%
1237	2016-02-19	644.56	638.8	645.02	637.12	445.69K	0.96%
1238	2016-02-18	638.43	633.44	638.43	633.29	492.30K	2.40%
1239	2016-02-17	623.49	637.25	638.97	623.13	520.29K	-1.80%
1240	2016-02-16	634.95	626.85	635.99	626.85	493.95K	2.19%
1241	2016-02-15	621.37	617.06	621.73	609.31	544.90K	2.12%
1242	2016-02-12	608.45	639.33	640.93	594.75	731.13K	-6.06%
1243	2016-02-11	647.69	665.7	666.99	647.68	526.06K	-4.93%
1244	2016-02-05	681.31	683.43	684.43	680.2	511.58K	-0.34%
1245	2016-02-04	683.62	683.57	684.71	678.47	536.98K	0.39%
1246	2016-02-03	680.94	681.95	684.16	676.74	488.89K	-0.57%
1247	2016-02-02	684.86	685.68	686.97	683.14	553.70K	-0.10%
1248	2016-02-01	685.55	687.65	688.15	681.9	450.23K	0.40%
1249	2016-01-29	682.8	683.76	683.76	677.07	579.44K	0.22%
1250	2016-01-28	681.29	675.56	681.52	672.66	601.86K	0.89%
1251	2016-01-27	675.25	683.75	684.84	673.21	636.70K	-0.53%
1252	2016-01-26	678.85	679.1	682.4	677.29	526.89K	-0.38%
1253	2016-01-25	681.43	677.14	681.85	675.24	463.15K	1.56%
1254	2016-01-22	670.95	672.13	673.72	662.81	552.17K	0.77%
1255	2016-01-21	665.84	671.37	673.84	661.23	578.09K	-0.57%
1256	2016-01-20	669.68	684.69	685.62	659.72	752.78K	-1.70%
1257	2016-01-19	681.25	683.22	685.2	674.93	605.47K	-0.35%
1258	2016-01-18	683.63	671.96	683.87	671.96	542.38K	0.77%
1259	2016-01-15	678.43	693.07	693.55	676.53	595.83K	-0.70%
1260	2016-01-14	683.19	675.86	683.49	674.29	561.17K	-0.41%
1261	2016-01-13	686.03	677.35	686.03	677.35	729.67K	2.19%
1262	2016-01-12	671.3	679.1	682.26	671.23	575.16K	-0.54%
1263	2016-01-11	674.96	681.62	685.64	674.1	586.44K	-1.11%
1264	2016-01-08	682.56	668.03	682.56	662.28	710.75K	0.43%
1265	2016-01-07	679.66	687.5	690.65	675.01	692.15K	-1.11%
1266	2016-01-06	687.27	687	689.11	675.48	747.61K	0.47%
1267	2016-01-05	684.07	670.45	684.07	670.44	741.69K	0.93%
1268	2016-01-04	677.79	686.41	691.56	677.79	502.71K	-0.67%
1269	2015-12-30	682.35	677.08	683.34	674.87	512.43K	1.36%
1270	2015-12-29	673.22	656.82	673.23	656.82	558.69K	3.25%
1271	2015-12-28	652.05	657.57	658.25	651.63	596.02K	-0.68%
1272	2015-12-24	656.53	662.83	663.17	656.53	671.33K	-0.47%
1273	2015-12-23	659.6	665.89	665.89	659.58	778.69K	-0.58%
1274	2015-12-22	663.42	671.39	671.39	661.52	695.15K	-0.78%
1275	2015-12-21	668.65	665.62	669.25	665.53	540.20K	0.18%
1276	2015-12-18	667.45	654.36	667.45	652.98	592.66K	1.42%
1277	2015-12-17	658.11	653.92	658.15	649.44	623.23K	1.67%
1278	2015-12-16	647.27	646.75	650.55	646.45	652.61K	1.17%
1279	2015-12-15	639.78	634.4	640.24	633.32	605.00K	1.49%
1280	2015-12-14	630.37	642.98	642.98	630.37	628.07K	-3.54%
1281	2015-12-11	653.48	660.87	661.99	651.35	811.87K	-0.70%
1282	2015-12-10	658.08	663.69	666.34	652.06	993.27K	-0.90%
1283	2015-12-09	664.08	668.17	671.26	664.08	854.06K	-0.65%
1284	2015-12-08	668.42	682.73	683.62	666.31	717.57K	-2.18%
1285	2015-12-07	683.34	691.35	691.48	683.34	695.48K	-0.35%
1286	2015-12-04	685.77	683.47	688.95	683.14	776.61K	-0.72%
1287	2015-12-03	690.77	688.52	690.97	683.79	770.23K	0.07%
1288	2015-12-02	690.32	694.78	695.2	690.32	786.53K	-0.24%
1289	2015-12-01	691.95	690.49	692.11	687.97	668.62K	0.52%
1290	2015-11-30	688.38	695.69	695.81	683.52	638.85K	-0.84%
1291	2015-11-27	694.21	696.89	698.18	692.73	769.69K	0.11%
1292	2015-11-26	693.42	691.67	694.38	691.57	786.56K	0.67%
1293	2015-11-25	688.78	689.41	690.25	687.5	864.20K	0.13%
1294	2015-11-24	687.86	688.94	689.57	686.69	823.48K	-0.06%
1295	2015-11-23	688.29	688.24	689.11	686.24	669.72K	0.46%
1296	2015-11-20	685.16	681.98	685.67	680.87	861.69K	0.67%
1297	2015-11-19	680.57	678.97	680.57	675.51	856.88K	1.48%
1298	2015-11-18	670.67	673.87	676.7	670.67	992.77K	-0.22%
1299	2015-11-17	672.17	666.9	672.4	666.81	753.63K	1.97%
1300	2015-11-16	659.2	659.4	665.27	656.97	634.99K	-1.69%
1301	2015-11-13	670.52	667.58	670.76	664.67	763.41K	-0.37%
1302	2015-11-12	672.99	670.6	674.83	670.6	618.86K	0.87%
1303	2015-11-11	667.21	657.66	667.45	657.66	634.89K	1.60%
1304	2015-11-10	656.7	667.14	667.25	650.56	680.03K	-2.25%
1305	2015-11-09	671.84	694.06	694.06	670.66	715.40K	-3.22%
1306	2015-11-06	694.21	697.56	698.39	692.23	771.77K	-0.03%
1307	2015-11-05	694.43	688.27	694.43	687.9	765.54K	1.20%
1308	2015-11-04	686.18	683.98	686.18	680.54	783.69K	0.59%
1309	2015-11-03	682.13	684.28	685.31	678.45	728.40K	0.31%
1310	2015-11-02	680.01	683.54	684.94	679.85	668.40K	-0.53%
1311	2015-10-30	683.63	691.26	692.42	681.72	757.47K	-1.01%
1312	2015-10-29	690.63	696.27	696.47	689.72	818.16K	-0.42%
1313	2015-10-28	693.53	689.9	693.95	686.96	711.51K	0.76%
1314	2015-10-27	688.32	691.8	693	687.68	653.26K	-0.35%
1315	2015-10-26	690.73	687.01	690.85	685.88	722.33K	1.28%
1316	2015-10-23	681.97	682.75	683.49	680.61	1.04M	0.84%
1317	2015-10-22	676.3	686.01	686.02	675.69	934.83K	-1.49%
1318	2015-10-21	686.5	692.77	693.06	686.5	949.55K	-0.68%
1319	2015-10-20	691.21	685.75	691.21	684.61	779.90K	1.01%
1320	2015-10-19	684.29	685.2	685.34	682.48	920.64K	0.38%
1321	2015-10-16	681.73	681.01	683.37	680.73	764.46K	0.84%
1322	2015-10-15	676.05	669.54	676.06	669.35	744.04K	1.07%
1323	2015-10-14	668.92	673.16	673.43	668.03	690.44K	-0.58%
1324	2015-10-13	672.82	674.39	676.74	669.52	735.53K	-0.02%
1325	2015-10-12	672.96	677.45	677.58	672.57	508.02K	-0.30%
1326	2015-10-08	674.97	684.47	685.29	670.3	686.11K	-0.71%
1327	2015-10-07	679.83	690.29	690.35	678.88	791.09K	-1.34%
1328	2015-10-06	689.06	697.17	697.17	688.53	843.01K	-0.31%
1329	2015-10-05	691.19	693.54	694.49	691.19	654.21K	0.69%
1330	2015-10-02	686.42	688.04	688.83	685.11	694.06K	0.24%
1331	2015-10-01	684.79	685.89	686.68	684.12	832.24K	0.93%
1332	2015-09-30	678.48	673.43	678.5	668.58	814.90K	-0.62%
1333	2015-09-25	682.7	685.47	685.8	676.84	636.05K	-0.17%
1334	2015-09-24	683.88	686.1	687.23	682.62	869.03K	0.53%
1335	2015-09-23	680.28	688.52	692.07	680.28	1.03M	-1.93%
1336	2015-09-22	693.67	691.46	694.09	689.05	930.97K	0.69%
1337	2015-09-21	688.9	685.35	689.22	683.42	717.57K	-0.19%
1338	2015-09-18	690.18	678.25	690.2	677.93	728.11K	2.85%
1339	2015-09-17	671.05	681.66	681.66	670.62	739.99K	-0.80%
1340	2015-09-16	676.48	673.32	676.63	671.79	968.86K	1.46%
1341	2015-09-15	666.75	664.56	667.18	661.88	888.77K	0.58%
1342	2015-09-14	662.88	674.45	674.95	659.19	444.21K	-1.04%
1343	2015-09-11	669.87	669.98	672.12	665.17	557.38K	0.24%
1344	2015-09-10	668.29	655.13	668.48	653.26	498.65K	1.15%
1345	2015-09-09	660.67	651.52	660.67	651.39	450.74K	3.52%
1346	2015-09-08	638.22	652.08	655.15	632.2	479.05K	-1.63%
1347	2015-09-07	648.8	650.87	658.9	641.21	393.77K	-0.25%
1348	2015-09-04	650.45	682.3	683.56	647.78	607.44K	-4.10%
1349	2015-09-03	678.25	687.6	688.56	677.34	553.11K	0.03%
1350	2015-09-02	678.02	659.6	678.16	657.67	486.68K	0.75%
1351	2015-09-01	672.94	686.47	691.67	672.94	456.69K	-2.06%
1352	2015-08-31	687.11	689.9	689.9	682.14	389.84K	-0.12%
1353	2015-08-28	687.96	685.44	689.04	685.4	433.70K	2.12%
1354	2015-08-27	673.71	677.89	683.46	670.24	471.36K	0.94%
1355	2015-08-26	667.44	646.47	667.44	645.5	546.18K	3.41%
1356	2015-08-25	645.43	625.61	646.79	612.35	518.70K	5.23%
1357	2015-08-24	613.33	624.09	640.67	610.12	514.96K	-2.19%
1358	2015-08-21	627.05	625.56	637.87	615.1	615.38K	-4.52%
1359	2015-08-20	656.71	664.84	678.89	656.71	439.89K	-2.06%
1360	2015-08-19	670.55	692.31	693.48	652.12	572.09K	-4.18%
1361	2015-08-18	699.8	725.68	726.46	698.24	596.75K	-3.08%
1362	2015-08-17	722.01	733.97	734.9	722.01	446.18K	-1.28%
1363	2015-08-13	731.36	716.61	731.95	711.54	496.88K	1.97%
1364	2015-08-12	717.2	730.24	731.72	692.54	583.15K	-2.06%
1365	2015-08-11	732.26	752.72	753.13	732.26	622.19K	-1.89%
1366	2015-08-10	746.34	754.6	754.6	742.76	432.20K	-0.69%
1367	2015-08-07	751.49	743.82	751.74	741.72	443.83K	0.50%
1368	2015-08-06	747.74	747.19	750.75	745.16	448.62K	0.87%
1369	2015-08-05	741.26	733	741.54	732.3	418.28K	1.54%
1370	2015-08-04	730.03	712.78	730.06	711.59	422.64K	2.20%
1371	2015-08-03	714.34	728.03	732.24	714.34	422.13K	-1.48%
1372	2015-07-31	725.06	713.87	725.06	703.56	512.09K	1.71%
1373	2015-07-30	712.86	736.97	739.66	711.11	568.76K	-2.41%
1374	2015-07-29	730.47	751.92	755.23	730.47	734.57K	-1.98%
1375	2015-07-28	745.24	738.87	747.07	722.83	609.63K	-0.77%
1376	2015-07-27	751.04	773.37	773.37	751.04	600.69K	-3.25%
1377	2015-07-24	776.26	778.54	779.1	773.64	645.18K	-0.09%
1378	2015-07-23	776.99	781.21	782.3	773.6	882.45K	0.05%
1379	2015-07-22	776.57	780.39	784.58	776.28	700.61K	-0.69%
1380	2015-07-21	781.99	787.52	788.13	774.68	761.52K	-0.08%
1381	2015-07-20	782.64	778.19	782.64	776.41	667.85K	1.22%
1382	2015-07-17	773.23	780.27	780.27	768.73	774.05K	-0.15%
1383	2015-07-16	774.4	764.16	774.4	760.22	693.89K	1.68%
1384	2015-07-15	761.59	761.73	762.8	757.71	679.88K	0.59%
1385	2015-07-14	757.12	757.72	758.19	750.91	593.43K	1.02%
1386	2015-07-13	749.46	732.78	749.53	731.91	552.73K	2.56%
1387	2015-07-10	730.72	734.16	739.1	725.4	549.06K	0.65%
1388	2015-07-09	726.01	715.76	726.43	695.94	654.83K	-0.03%
1389	2015-07-08	726.22	735.46	738.23	714.86	648.95K	-0.47%
1390	2015-07-07	729.64	765.12	765.39	722.21	761.13K	-2.97%
1391	2015-07-06	752.01	758	769.33	752.01	640.84K	-2.24%
1392	2015-07-03	769.26	772.67	772.72	762.23	671.94K	0.08%
1393	2015-07-02	768.67	766.58	769.76	764.97	716.91K	1.05%
1394	2015-07-01	760.67	747.48	760.76	747.48	561.49K	2.48%
1395	2015-06-30	742.27	730.29	742.34	714.51	463.29K	1.26%
1396	2015-06-29	733.04	733.07	746.62	731.84	477.32K	-2.33%
1397	2015-06-26	750.5	756.46	757.98	750.48	605.50K	-0.42%
1398	2015-06-25	753.66	747.71	753.99	746.23	540.15K	0.94%
1399	2015-06-24	746.62	743.17	747.08	740.65	507.12K	0.92%
1400	2015-06-23	739.82	740.57	740.87	735.95	547.80K	0.71%
1401	2015-06-22	734.61	735.12	736.42	731.46	527.63K	0.64%
1402	2015-06-19	729.92	730.92	731.06	723.07	540.72K	0.65%
1403	2015-06-18	725.2	724.43	726.84	722.6	547.64K	0.92%
1404	2015-06-17	718.61	710.54	718.63	705.62	476.37K	1.75%
1405	2015-06-16	706.28	706.84	708.73	690.8	519.26K	0.06%
1406	2015-06-15	705.85	709.71	714.92	704.95	413.21K	-0.92%
1407	2015-06-12	712.4	720.09	722.4	708.23	480.03K	-0.64%
1408	2015-06-11	717	724.38	724.57	716.45	505.74K	-0.17%
1409	2015-06-10	718.23	726.63	727.34	713.07	563.29K	-0.59%
1410	2015-06-09	722.51	718.32	722.52	718.1	506.65K	0.85%
1411	2015-06-08	716.43	711.36	716.61	708.36	496.43K	1.30%
1412	2015-06-05	707.27	701.28	708.23	700.91	557.63K	0.38%
1413	2015-06-04	704.56	702.13	704.57	700.61	580.14K	1.09%
1414	2015-06-03	696.97	703.5	710.97	693.27	693.09K	-1.11%
1415	2015-06-02	704.77	718	718.58	704.77	611.09K	-1.53%
1416	2015-06-01	715.73	714.09	715.91	700.9	578.47K	0.61%
1417	2015-05-29	711.39	710.62	717.2	710.5	549.34K	0.34%
1418	2015-05-28	709.01	706.47	711.21	704.62	484.57K	1.40%
1419	2015-05-27	699.19	705.7	705.7	696.08	475.87K	-1.34%
1420	2015-05-26	708.66	715.91	715.91	705	457.37K	-0.68%
1421	2015-05-22	713.54	718.99	719.02	711.58	546.90K	-0.29%
1422	2015-05-21	715.64	718.98	719.27	708.55	522.48K	0.24%
1423	2015-05-20	713.95	709.71	714.09	709.68	601.74K	1.01%
1424	2015-05-19	706.79	707.26	707.35	704.62	530.78K	0.50%
1425	2015-05-18	703.25	707.73	707.73	700.18	599.82K	-0.30%
1426	2015-05-15	705.4	705.15	708.08	702.79	517.46K	0.88%
1427	2015-05-14	699.27	695.11	699.34	693.43	529.66K	1.02%
1428	2015-05-13	692.23	687.75	693.3	681.3	522.08K	0.80%
1429	2015-05-12	686.74	694.8	697.99	685.89	546.37K	-0.80%
1430	2015-05-11	692.29	687.81	692.32	685.61	433.53K	1.55%
1431	2015-05-08	681.69	675.83	684.38	674.64	439.12K	1.28%
1432	2015-05-07	673.08	667.01	673.12	654.01	473.77K	1.07%
1433	2015-05-06	665.94	672.95	674.22	661.82	486.12K	-1.76%
1434	2015-05-04	677.9	690.77	690.84	676.42	440.51K	-1.61%
1435	2015-04-30	689.01	696.31	696.31	685.15	584.95K	-0.96%
1436	2015-04-29	695.69	699.51	699.66	689.09	558.80K	-0.16%
1437	2015-04-28	696.79	701.36	701.57	694.3	600.31K	-0.37%
1438	2015-04-27	699.39	693.79	699.55	692.84	516.10K	1.25%
1439	2015-04-24	690.74	695.12	697.16	681.04	610.91K	-0.25%
1440	2015-04-23	692.48	707.82	708.06	685.99	705.40K	-1.54%
1441	2015-04-22	703.34	718.89	720.56	675.95	1.09M	-1.56%
1442	2015-04-21	714.52	712.89	714.74	709.88	747.05K	1.07%
1443	2015-04-20	706.96	700.8	707.52	700.48	667.42K	0.01%
1444	2015-04-17	706.9	703.45	708.23	700.18	685.55K	1.23%
1445	2015-04-16	698.31	699.32	699.32	692.27	698.72K	0.56%
1446	2015-04-15	694.44	689.66	694.96	688.69	619.76K	1.38%
1447	2015-04-14	684.97	691.82	694.9	680.53	829.00K	-0.64%
1448	2015-04-13	689.39	688.17	689.54	682.72	709.28K	1.08%
1449	2015-04-10	682.02	684.24	685.66	682.02	602.41K	0.75%
1450	2015-04-09	676.96	671.6	677.99	670.83	595.12K	1.34%
1451	2015-04-08	668.03	669.37	669.37	662.57	560.68K	0.18%
1452	2015-04-07	666.83	667.62	667.94	664.64	550.04K	0.71%
1453	2015-04-06	662.15	660.85	662.59	658.99	523.55K	0.62%
1454	2015-04-03	658.04	653.46	658.05	652.59	528.69K	1.15%
1455	2015-04-02	650.57	653.41	654.85	649.23	629.85K	0.05%
1456	2015-04-01	650.23	650.27	651.4	645.63	513.25K	-0.04%
1457	2015-03-31	650.49	650.75	650.75	647.38	524.55K	0.58%
1458	2015-03-30	646.74	643.4	646.78	641.47	467.26K	1.03%
1459	2015-03-27	640.12	645.93	646.43	637.71	592.41K	-0.38%
1460	2015-03-26	642.53	647.17	649.62	640.56	551.81K	-1.31%
1461	2015-03-25	651.05	644.69	651.06	644.69	534.69K	1.43%
1462	2015-03-24	641.87	640.5	642.43	638.46	525.79K	0.25%
1463	2015-03-23	640.29	643.55	644.01	640.29	530.15K	0.03%
1464	2015-03-20	640.08	633.69	640.09	632.57	578.70K	1.31%
1465	2015-03-19	631.81	633.56	633.64	620.52	559.03K	0.45%
1466	2015-03-18	628.99	638.41	639.7	628.94	556.58K	-1.11%
1467	2015-03-17	636.05	638.92	639	634.55	524.05K	0.10%
1468	2015-03-16	635.4	636.47	636.69	633.86	556.63K	0.18%
1469	2015-03-13	634.25	631.74	634.97	631.5	530.72K	0.97%
1470	2015-03-12	628.15	622.55	628.29	621.47	490.44K	1.38%
1471	2015-03-11	619.61	617.52	623.24	616.43	470.06K	-0.38%
1472	2015-03-10	621.99	632.54	633.52	617.89	571.07K	-1.16%
1473	2015-03-09	629.26	636.83	636.83	628.83	503.30K	-1.03%
1474	2015-03-06	635.84	634.52	635.87	632.5	551.63K	0.70%
1475	2015-03-05	631.43	633.07	633.58	629.41	485.60K	0.17%
1476	2015-03-04	630.35	627.27	631.32	627.09	528.48K	0.75%
1477	2015-03-03	625.64	625.53	626.24	624.29	502.38K	0.62%
1478	2015-03-02	621.81	627.61	628.03	621.75	507.11K	-0.44%
1479	2015-02-27	624.56	620.65	625.2	620.06	503.34K	1.21%
1480	2015-02-26	617.08	618.06	618.37	615.02	487.15K	0.08%
1481	2015-02-25	616.57	625.12	625.26	616.57	479.93K	-0.76%
1482	2015-02-24	621.31	616.66	621.73	616.27	472.89K	0.94%
1483	2015-02-23	615.52	613.37	616.35	611.98	426.30K	1.05%
1484	2015-02-17	609.1	611.92	611.92	606.46	440.24K	-0.17%
1485	2015-02-16	610.16	610.59	613.72	609.29	451.94K	0.34%
1486	2015-02-13	608.07	604.76	608.45	603.94	507.03K	0.97%
1487	2015-02-12	602.24	604.69	604.69	600.02	516.79K	0.14%
1488	2015-02-11	601.41	595.97	602.25	595.97	499.70K	1.43%
1489	2015-02-10	592.95	593.91	595.14	585.35	553.76K	-0.13%
1490	2015-02-09	593.75	605.88	605.88	592.69	519.77K	-1.72%
1491	2015-02-06	604.13	605.86	606.13	603.93	515.66K	0.55%
1492	2015-02-05	600.81	600.87	600.88	598.14	554.18K	0.43%
1493	2015-02-04	598.23	596.53	598.53	595.9	505.36K	0.83%
1494	2015-02-03	593.31	592.35	593.56	587.34	501.51K	0.52%
1495	2015-02-02	590.27	591.75	591.75	586.87	422.47K	-0.22%
1496	2015-01-30	591.58	596.94	597.28	588.97	452.07K	-0.26%
1497	2015-01-29	593.12	594.74	595.42	592.66	467.50K	-0.21%
1498	2015-01-28	594.39	587.77	594.4	587	470.18K	1.11%
1499	2015-01-27	587.84	593.19	593.23	587.7	530.98K	-0.42%
1500	2015-01-26	590.34	591.2	591.82	589	534.75K	0.17%
1501	2015-01-23	589.31	582.77	589.31	580.78	506.74K	1.88%
1502	2015-01-22	578.42	587.17	587.42	572.68	647.45K	-1.01%
1503	2015-01-21	584.34	584.34	586.04	583.64	538.20K	0.36%
1504	2015-01-20	582.27	580.14	582.28	576.2	486.16K	0.75%
1505	2015-01-19	577.94	583.59	583.59	577.94	441.09K	0.09%
1506	2015-01-16	577.41	582.31	582.49	575.7	429.67K	-0.68%
1507	2015-01-15	581.39	575.25	581.39	575.06	447.94K	1.26%
1508	2015-01-14	574.17	573.3	574.7	571.66	433.17K	0.56%
1509	2015-01-13	571	576.05	577.85	570.3	553.18K	-0.65%
1510	2015-01-12	574.76	574.43	575.57	572.27	453.31K	0.31%
1511	2015-01-09	572.99	570.79	573.36	569.62	438.64K	1.16%
1512	2015-01-08	566.43	565.19	567.21	563.63	468.82K	0.91%
1513	2015-01-07	561.32	559.91	561.95	557.56	494.45K	0.43%
1514	2015-01-06	558.9	557.31	562.1	556.39	487.56K	-0.42%
1515	2015-01-05	561.25	556.45	561.25	554.07	427.45K	1.36%
1516	2015-01-02	553.73	546.01	553.78	546.01	364.06K	1.98%
1517	2014-12-30	542.97	540.58	543.08	540.28	388.71K	0.70%
1518	2014-12-29	539.22	537.13	540.03	536.99	384.93K	0.76%
1519	2014-12-26	535.17	538.77	539.24	535.17	506.93K	-0.32%
1520	2014-12-24	536.89	536.35	538.02	535.78	463.60K	0.42%
1521	2014-12-23	534.65	538.95	539.13	534.55	417.42K	-0.40%
1522	2014-12-22	536.78	537.89	538.78	535.12	429.66K	0.24%
1523	2014-12-19	535.51	532.05	535.99	530.96	390.48K	1.51%
1524	2014-12-18	527.52	536.4	536.63	520.93	515.79K	-1.04%
1525	2014-12-17	533.06	536.83	537.17	532.68	456.09K	-0.20%
1526	2014-12-16	534.15	538.1	539.39	533.24	460.17K	-0.73%
1527	2014-12-15	538.09	530.58	538.92	530.1	424.15K	0.83%
1528	2014-12-12	533.67	539.69	540.13	530.83	596.59K	-0.66%
1529	2014-12-11	537.21	540.3	542.6	536.32	477.01K	-0.88%
1530	2014-12-10	541.96	547.79	548.21	540.42	452.66K	-0.84%
1531	2014-12-09	546.57	551.73	552.38	546.57	513.20K	-0.88%
1532	2014-12-08	551.4	553.11	553.11	551.19	432.78K	0.10%
1533	2014-12-05	550.85	549.92	550.92	549.27	480.23K	0.49%
1534	2014-12-04	548.16	548.18	549.46	547.2	394.09K	0.58%
1535	2014-12-03	545.02	543.24	546	542.64	428.02K	0.64%
1536	2014-12-02	541.53	538.99	541.55	537.53	359.76K	0.39%
1537	2014-12-01	539.45	545.08	545.23	539.13	368.38K	-1.03%
1538	2014-11-28	545.08	547.29	548.01	544.51	354.88K	-0.16%
1539	2014-11-27	545.97	548.46	549.32	545.46	338.40K	-0.25%
1540	2014-11-26	547.34	547.85	548.1	546.58	367.26K	0.18%
1541	2014-11-25	546.34	543.47	546.98	543.36	397.53K	0.81%
1542	2014-11-24	541.93	547.5	547.73	539.82	354.73K	-0.38%
1543	2014-11-21	543.98	542.32	543.98	540.95	390.54K	0.75%
1544	2014-11-20	539.93	541.99	542.81	539.14	375.32K	-0.17%
1545	2014-11-19	540.84	539.65	541.19	538.62	365.16K	0.87%
1546	2014-11-18	536.2	532.42	536.22	532.42	344.74K	0.95%
1547	2014-11-17	531.18	543.28	543.35	531.16	343.51K	-1.98%
1548	2014-11-14	541.93	549	549	541.87	381.12K	-1.05%
1549	2014-11-13	547.7	547.95	548.55	547.07	362.08K	0.23%
1550	2014-11-12	546.46	547.98	547.98	546.16	393.83K	0.24%
1551	2014-11-11	545.13	541.62	545.14	541.23	368.61K	1.10%
1552	2014-11-10	539.22	542.52	543.16	538.77	360.08K	-0.13%
1553	2014-11-07	539.9	532.87	539.91	532.24	341.54K	1.52%
1554	2014-11-06	531.81	541.57	542.7	530.42	347.41K	-1.57%
1555	2014-11-05	540.27	541.72	545.3	540.09	357.47K	-0.35%
1556	2014-11-04	542.16	554.63	556.02	540.36	410.44K	-1.87%
1557	2014-11-03	552.47	559.71	559.9	552.34	369.06K	-1.12%
1558	2014-10-31	558.7	559.85	559.85	557	340.92K	0.15%
1559	2014-10-30	557.86	561.97	562.36	553.64	394.62K	-0.57%
1560	2014-10-29	561.03	566.03	566.18	560.93	392.33K	-0.22%
1561	2014-10-28	562.29	561.91	562.71	560.69	363.05K	0.42%
1562	2014-10-27	559.92	562.93	563.26	558.29	356.43K	-0.13%
1563	2014-10-24	560.66	568.33	568.33	560.49	386.96K	-0.65%
1564	2014-10-23	564.31	565.69	568.63	561.3	375.66K	-0.04%
1565	2014-10-22	564.52	563.81	564.76	561.06	384.79K	1.25%
1566	2014-10-21	557.54	558.64	559.27	555.16	417.47K	0.28%
1567	2014-10-20	556.01	553.63	556.66	551.56	373.86K	1.52%
1568	2014-10-17	547.7	549.7	553.57	543.64	395.42K	0.41%
1569	2014-10-16	545.49	542.08	546.95	534.54	382.11K	0.00%
1570	2014-10-15	545.51	546.95	549.6	542.49	395.04K	0.27%
1571	2014-10-14	544.05	531.94	544.53	531.94	372.98K	1.82%
1572	2014-10-13	534.31	551.47	551.47	531.46	432.18K	-3.89%
1573	2014-10-10	555.95	565.07	565.26	553.87	357.24K	-1.90%
1574	2014-10-08	566.74	560.4	567.19	560.4	305.56K	0.70%
1575	2014-10-07	562.82	567.7	568.33	561.33	334.81K	-0.61%
1576	2014-10-06	566.27	573.82	573.93	566.27	357.66K	-0.63%
1577	2014-10-02	569.84	564.02	570.01	562.1	332.27K	0.50%
1578	2014-10-01	566.99	575.02	575.35	564.32	388.44K	-1.09%
1579	2014-09-30	573.22	571.63	573.54	567.3	387.20K	0.69%
1580	2014-09-29	569.27	580.3	580.43	566.61	409.35K	-1.45%
1581	2014-09-26	577.66	573.91	577.76	573.11	397.80K	0.03%
1582	2014-09-25	577.48	583.58	583.66	577.44	433.52K	-0.51%
1583	2014-09-24	580.42	576.61	580.51	574.99	369.95K	0.84%
1584	2014-09-23	575.56	577.67	578.75	571.61	370.41K	-0.31%
1585	2014-09-22	577.35	583.44	583.45	577.35	385.30K	-0.69%
1586	2014-09-19	581.38	580.1	581.41	578.67	373.85K	0.76%
1587	2014-09-18	576.97	577.65	578.4	576.97	391.55K	0.35%
1588	2014-09-17	574.98	574.99	575.56	573.1	356.77K	0.46%
1589	2014-09-16	572.36	567.06	572.38	567.06	322.76K	1.16%
1590	2014-09-15	565.77	571.64	571.64	565.76	335.43K	-0.86%
1591	2014-09-12	570.65	575.46	575.82	567.71	331.32K	-0.53%
1592	2014-09-11	573.7	574.89	575.65	573.64	339.92K	0.23%
1593	2014-09-08	572.37	569.99	572.61	568.5	350.10K	0.00%
1594	2014-09-05	572.37	569.99	572.61	568.5	350.10K	0.61%
1595	2014-09-04	568.9	573.5	573.81	568.33	381.37K	-0.44%
1596	2014-09-03	571.4	570.13	572.41	569.59	397.98K	0.47%
1597	2014-09-02	568.74	567.48	568.9	565.64	341.58K	0.32%
1598	2014-09-01	566.95	572.8	572.85	566.94	395.69K	-0.57%
1599	2014-08-29	570.2	570.52	571.44	568.46	403.41K	-0.01%
1600	2014-08-28	570.24	569.53	570.45	569.13	342.14K	0.53%
1601	2014-08-27	567.23	570.33	570.74	565.27	358.40K	-0.18%
1602	2014-08-26	568.24	567.5	568.34	565.93	349.86K	0.68%
1603	2014-08-25	564.4	568.54	569.64	563.05	368.84K	-0.34%
1604	2014-08-22	566.35	565.04	566.69	565	368.80K	0.68%
1605	2014-08-21	562.52	564.6	565.01	562.52	330.05K	0.10%
1606	2014-08-20	561.96	564.75	565.56	561.96	327.84K	-0.12%
1607	2014-08-19	562.66	564.16	564.3	559.03	319.08K	0.28%
1608	2014-08-18	561.1	561.35	561.57	559.46	299.40K	0.52%
1609	2014-08-14	558.18	554.12	558.27	553.96	299.43K	1.17%
1610	2014-08-13	551.73	547.64	551.74	547.64	304.69K	1.09%
1611	2014-08-12	545.76	548.54	548.93	544.54	317.47K	-0.10%
1612	2014-08-11	546.3	548.48	549.74	546.3	302.81K	0.38%
1613	2014-08-08	544.24	547.97	548.6	540.38	311.66K	-0.52%
1614	2014-08-07	547.11	550.42	551.96	546.45	335.81K	-0.24%
1615	2014-08-06	548.43	548.42	549.77	547	335.19K	0.12%
1616	2014-08-05	547.75	552.21	552.44	546.57	374.82K	-0.34%
1617	2014-08-04	549.61	543.8	549.61	543.45	320.87K	1.57%
1618	2014-08-01	541.09	530.2	541.36	529.88	270.22K	0.89%
1619	2014-07-31	536.32	541.99	542.08	528.15	339.90K	-1.01%
1620	2014-07-30	541.81	543.63	544.02	537.27	312.52K	0.00%
1621	2014-07-29	541.82	553.75	554.17	540.22	333.91K	-2.02%
1622	2014-07-28	552.98	564.26	564.3	551.93	329.15K	-1.74%
1623	2014-07-25	562.78	560.79	562.94	560.65	314.01K	0.56%
1624	2014-07-24	559.67	565.25	565.3	559.64	376.07K	-0.62%
1625	2014-07-23	563.14	567.35	567.49	563.13	329.99K	-0.32%
1626	2014-07-22	564.93	563.24	564.96	562.62	332.08K	0.57%
1627	2014-07-21	561.75	563.76	563.99	561.42	319.00K	0.27%
1628	2014-07-18	560.26	556.55	560.84	556.13	318.32K	0.24%
1629	2014-07-17	558.94	557.62	559.16	557.57	329.96K	0.66%
1630	2014-07-16	555.27	560.68	560.74	550.58	339.89K	-0.69%
1631	2014-07-15	559.15	564.68	565.02	559.15	384.66K	-0.42%
1632	2014-07-14	561.5	559.43	561.55	559.43	328.16K	0.88%
1633	2014-07-11	556.58	559.36	559.84	556.57	318.69K	-0.49%
1634	2014-07-10	559.32	558.52	559.66	557.65	288.19K	0.63%
1635	2014-07-09	555.84	554.02	556.44	552.98	309.65K	0.17%
1636	2014-07-08	554.9	553.47	555.26	552.34	321.59K	0.32%
1637	2014-07-07	553.15	554.56	554.59	550.97	305.10K	0.05%
1638	2014-07-04	552.9	553.65	553.75	551.29	348.30K	0.40%
1639	2014-07-03	550.68	549.21	551.01	548.93	280.04K	0.30%
1640	2014-07-02	549.03	547.98	549.18	547.15	269.15K	0.76%
1641	2014-07-01	544.9	538.44	544.91	537.75	244.17K	1.46%
1642	2014-06-30	537.06	533.77	537.07	533.63	217.63K	1.06%
1643	2014-06-27	531.43	531.36	532.27	529.75	223.48K	0.26%
1644	2014-06-26	530.04	529.64	531.57	529.64	226.10K	0.53%
1645	2014-06-25	527.26	529.8	530.98	527.23	237.21K	-0.42%
1646	2014-06-24	529.49	531.14	531.56	524.71	276.11K	-0.09%
1647	2014-06-23	529.96	537.9	538.44	529.96	263.80K	-1.25%
1648	2014-06-20	536.69	537.79	538.4	535.51	247.60K	-0.02%
1649	2014-06-19	536.79	539.14	539.92	535.47	283.51K	-0.05%
1650	2014-06-18	537.05	539.4	539.68	537.03	289.64K	-0.16%
1651	2014-06-17	537.9	537.32	539.12	537.13	300.97K	0.35%
1652	2014-06-16	536.02	537.66	537.71	535.43	247.38K	-0.06%
1653	2014-06-13	536.34	536.59	536.74	533.98	267.53K	0.04%
1654	2014-06-12	536.14	534.39	536.64	533.85	244.38K	0.53%
1655	2014-06-11	533.3	533.99	534.32	532.26	235.53K	0.12%
1656	2014-06-10	532.64	525.27	532.65	525.27	238.61K	1.64%
1657	2014-06-09	524.03	525.16	526.67	520.89	231.80K	0.17%
1658	2014-06-05	523.12	531.45	531.96	522.06	260.96K	-1.54%
1659	2014-06-03	531.28	535.19	535.43	526.65	271.35K	-0.72%
1660	2014-06-02	535.15	546.81	546.82	535.07	303.75K	-2.08%
1661	2014-05-30	546.53	551.07	551.07	546.31	339.72K	-0.56%
1662	2014-05-29	549.61	551.06	551.17	548.91	307.09K	-0.06%
1663	2014-05-28	549.96	550.36	550.37	548.54	375.91K	0.36%
1664	2014-05-27	547.97	550.66	550.78	543.15	349.13K	-0.16%
1665	2014-05-26	548.83	552.35	552.6	548.83	307.96K	-0.16%
1666	2014-05-23	549.7	549.1	550.07	548.63	279.28K	0.54%
1667	2014-05-22	546.75	548.58	549.15	546.24	314.63K	0.21%
1668	2014-05-21	545.59	542.88	547.05	542.72	282.14K	0.48%
1669	2014-05-20	542.96	548.09	548.73	538.65	406.84K	-0.70%
1670	2014-05-19	546.81	559.57	559.62	546.24	387.92K	-1.93%
1671	2014-05-16	557.59	561.5	561.54	556.62	393.24K	-0.74%
1672	2014-05-15	561.75	561.69	562.77	560.62	433.22K	0.26%
1673	2014-05-14	560.3	559.15	560.35	557.85	366.36K	0.56%
1674	2014-05-13	557.16	554.45	557.44	554.41	334.97K	1.04%
1675	2014-05-12	551.4	551.85	551.99	550.52	345.01K	0.22%
1676	2014-05-09	550.19	548.94	550.39	547.3	291.44K	0.60%
1677	2014-05-08	546.89	552	552.28	543.81	324.84K	-0.63%
1678	2014-05-07	550.35	559.09	559.15	550.34	289.23K	-1.49%
1679	2014-05-02	558.66	561.68	562.06	558.08	291.65K	-0.12%
1680	2014-04-30	559.34	560.04	561.73	559.08	309.99K	0.43%
1681	2014-04-29	556.97	559.87	560.55	555.81	337.01K	0.00%
1682	2014-04-28	556.96	555.68	558.56	555.68	282.64K	0.09%
1683	2014-04-25	556.48	561.94	562.3	555.5	314.13K	-0.83%
1684	2014-04-24	561.12	567.73	567.93	555.07	401.55K	-0.77%
1685	2014-04-23	565.47	573.68	573.88	565.47	370.97K	-0.97%
1686	2014-04-22	570.98	570.76	571.16	569.38	335.43K	0.30%
1687	2014-04-21	569.28	573.05	573.06	569.28	339.21K	-0.34%
1688	2014-04-18	571.23	568	571.61	567.77	350.59K	0.97%
1689	2014-04-17	565.75	568.8	569.03	565.75	386.34K	-0.04%
1690	2014-04-16	565.96	564.45	566.25	562.81	385.31K	0.68%
1691	2014-04-15	562.11	565.13	565.18	562.01	361.93K	0.01%
1692	2014-04-14	562.04	557.35	562.05	557.32	281.99K	1.11%
1693	2014-04-11	555.87	548.5	555.88	548.44	302.35K	0.14%
1694	2014-04-10	555.1	556.24	556.45	554.5	385.75K	0.52%
1695	2014-04-09	552.22	556.73	556.75	552.17	415.12K	-0.33%
1696	2014-04-08	554.07	553.47	555.02	549.89	372.97K	-0.03%
1697	2014-04-07	554.23	557.58	559.1	553.67	384.35K	-1.11%
1698	2014-04-04	560.44	559.14	560.52	558.05	382.41K	0.62%
1699	2014-04-03	557.01	560.2	560.85	556.69	428.92K	-0.11%
1700	2014-04-02	557.65	552.24	557.78	552.24	429.49K	1.56%
1701	2014-04-01	549.08	544.51	549.08	544.06	330.25K	1.38%
1702	2014-03-31	541.58	546.57	547.03	538.78	287.62K	-0.46%
1703	2014-03-28	544.1	542.35	544.45	542.34	301.07K	0.49%
1704	2014-03-27	541.46	544.32	544.62	540.01	315.85K	-0.49%
1705	2014-03-26	544.13	541.65	544.13	540.94	376.34K	0.94%
1706	2014-03-25	539.05	545.79	545.79	538.41	377.42K	-1.20%
1707	2014-03-24	545.6	549.35	549.43	545.58	372.73K	-0.22%
1708	2014-03-21	546.81	545.21	547.18	544.54	398.55K	0.93%
1709	2014-03-20	541.79	541.4	542.29	539.15	369.12K	-0.08%
1710	2014-03-19	542.25	544.55	545.17	539.88	364.06K	0.20%
1711	2014-03-18	541.15	540.03	541.43	539.12	381.92K	0.99%
1712	2014-03-17	535.82	545.36	546.31	535.54	373.69K	-1.55%
1713	2014-03-14	544.27	542.87	546.51	542.42	406.01K	-0.59%
1714	2014-03-13	547.51	542.2	547.52	539.8	446.41K	1.52%
1715	2014-03-12	539.3	548.12	548.19	538.79	421.13K	-1.53%
1716	2014-03-11	547.68	544.85	547.69	544.85	332.09K	1.01%
1717	2014-03-10	542.19	545.63	545.74	541.85	314.73K	-0.29%
1718	2014-03-07	543.76	542.54	544.08	542.54	330.79K	0.63%
1719	2014-03-06	540.33	538.29	540.4	537.98	333.65K	0.66%
1720	2014-03-05	536.77	535.74	536.99	534.59	309.50K	0.98%
1721	2014-03-04	531.54	528.18	532.56	528	288.13K	0.32%
1722	2014-03-03	529.86	529.23	530.62	526.27	310.00K	0.17%
1723	2014-02-28	528.96	529.86	529.97	527.51	317.97K	0.11%
1724	2014-02-27	528.37	530.5	531.15	528.02	342.02K	-0.16%
1725	2014-02-26	529.23	529.59	529.79	528.01	350.39K	0.12%
1726	2014-02-25	528.61	529.28	529.37	527.65	300.49K	0.43%
1727	2014-02-24	526.34	530.38	530.98	526.34	300.68K	-0.41%
1728	2014-02-21	528.51	528.48	528.8	527.15	281.06K	0.54%
1729	2014-02-20	525.69	530.28	530.35	525.68	319.02K	-0.79%
1730	2014-02-19	529.87	527.33	529.91	526.12	302.65K	0.85%
1731	2014-02-18	525.42	523.79	525.63	523.17	317.03K	0.66%
1732	2014-02-17	522	524.25	524.37	521.05	312.97K	-0.11%
1733	2014-02-14	522.58	523.9	524.71	522.35	304.30K	0.15%
1734	2014-02-13	521.82	521.79	522.47	520.26	335.85K	0.23%
1735	2014-02-12	520.64	522.28	522.28	519.96	363.29K	0.34%
1736	2014-02-11	518.9	520.12	520.51	517.68	334.36K	0.08%
1737	2014-02-10	518.47	517.45	518.48	516.63	309.04K	0.78%
1738	2014-02-07	514.45	513.84	514.87	512.72	317.54K	0.90%
1739	2014-02-06	509.87	507.52	510.65	507.52	570.17K	0.84%
1740	2014-02-05	505.62	511.12	511.89	505.62	448.62K	-0.38%
1741	2014-02-04	507.56	506.64	507.97	505.12	451.90K	-1.18%
1742	2014-02-03	513.62	513.03	515.45	511.19	421.81K	-0.31%
1743	2014-01-29	515.2	512.13	515.25	512.13	389.47K	1.16%
1744	2014-01-28	509.29	508.58	509.71	502.84	453.64K	0.35%
1745	2014-01-27	507.51	509.12	511.38	507.48	517.00K	-2.46%
1746	2014-01-24	520.31	522.25	524	516.19	356.08K	-0.46%
1747	2014-01-23	522.72	524.91	526.82	522.72	447.49K	-0.07%
1748	2014-01-22	523.07	522.61	523.48	521.29	428.56K	0.40%
1749	2014-01-21	520.99	521.26	521.49	519.66	426.38K	0.19%
1750	2014-01-20	519.99	519.38	520.55	516.92	357.63K	0.36%
1751	2014-01-17	518.1	519	519.15	515.44	389.35K	0.05%
1752	2014-01-16	517.83	518.5	518.93	517.38	404.47K	0.36%
1753	2014-01-15	515.97	515.56	516.28	514.12	414.46K	0.72%
1754	2014-01-14	512.27	511.48	514.75	511.41	410.68K	-0.13%
1755	2014-01-13	512.92	511.59	513.76	511.59	375.91K	0.54%
1756	2014-01-10	510.19	513.68	513.89	507.11	399.61K	-0.28%
1757	2014-01-09	511.6	511	512.3	510.54	363.96K	0.36%
1758	2014-01-08	509.78	507.55	510.6	506.41	368.75K	0.97%
1759	2014-01-07	504.86	500.42	505.02	500.42	332.45K	0.85%
1760	2014-01-06	500.62	500.86	501.29	498.73	288.71K	0.26%
1761	2014-01-03	499.33	496.67	499.33	493.79	295.10K	0.61%
1762	2014-01-02	496.28	502.41	502.87	496.06	264.27K	-0.74%
1763	2013-12-31	499.99	498.41	500.05	497.54	234.61K	0.00%
1764	2013-12-30	499.99	498.41	500.05	497.54	234.61K	0.65%
1765	2013-12-27	496.77	490.02	496.8	489.53	262.32K	1.62%
1766	2013-12-26	488.87	492.93	493.01	488.86	276.93K	-0.45%
1767	2013-12-24	491.08	491.53	491.87	490.1	267.96K	0.30%
1768	2013-12-23	489.63	490.32	490.96	489.4	254.50K	0.25%
1769	2013-12-20	488.41	484.77	488.41	483.84	265.88K	0.88%
1770	2013-12-19	484.17	489.83	490.22	483.32	275.57K	-0.30%
1771	2013-12-18	485.65	486.83	489.26	483.81	291.93K	-0.10%
1772	2013-12-17	486.15	490.89	491.6	486.15	282.71K	-0.42%
1773	2013-12-16	488.19	495.75	496.16	488.19	276.80K	-1.25%
1774	2013-12-13	494.36	495.98	496.18	491.07	269.03K	-0.26%
1775	2013-12-12	495.64	492.31	496	492.29	283.53K	0.17%
1776	2013-12-11	494.78	497.27	500.64	494.39	286.35K	-0.59%
1777	2013-12-10	497.72	502.89	503.41	495.82	304.61K	-0.90%
1778	2013-12-09	502.23	508.89	509.53	502.22	263.25K	-0.81%
1779	2013-12-06	506.32	506.24	508.12	506.2	294.73K	0.00%
1780	2013-12-05	506.32	507.32	508.3	504.7	247.18K	0.01%
1781	2013-12-04	506.28	507.53	510.39	504.54	301.66K	-0.37%
1782	2013-12-03	508.16	512.22	513.13	507.36	321.17K	-0.88%
1783	2013-12-02	512.69	518.09	518.34	512.69	287.19K	-0.85%
1784	2013-11-29	517.06	517.61	518.19	514.55	280.43K	0.30%
1785	2013-11-28	515.52	514.41	515.75	513.82	299.59K	0.76%
1786	2013-11-27	511.65	511.88	513.64	510.25	286.75K	0.22%
1787	2013-11-26	510.54	509.04	510.57	507.15	259.41K	0.55%
1788	2013-11-25	507.76	505.78	508.31	505.68	214.72K	0.73%
1789	2013-11-22	504.06	503.89	504.86	502.89	265.97K	0.60%
1790	2013-11-21	501.05	504.87	504.89	499.99	244.89K	-0.62%
1791	2013-11-20	504.16	506.15	507.09	504.03	237.71K	-0.27%
1792	2013-11-19	505.5	509.27	510.67	504.05	300.52K	-0.79%
1793	2013-11-18	509.54	515.22	515.22	508.98	290.39K	-0.62%
1794	2013-11-15	512.74	514.07	514.67	512	313.01K	0.19%
1795	2013-11-14	511.75	509.35	511.89	506.85	275.82K	1.22%
1796	2013-11-13	505.6	511.62	512.83	504.92	298.35K	-1.00%
1797	2013-11-12	510.73	504.13	510.73	504.13	288.49K	1.55%
1798	2013-11-11	502.94	517.37	517.92	502.44	364.34K	-2.48%
1799	2013-11-08	515.74	517.02	521.06	515.61	311.36K	-0.94%
1800	2013-11-07	520.65	527.91	527.91	520.21	344.48K	-1.02%
1801	2013-11-06	525.99	528.75	529.89	525.89	319.36K	-0.52%
1802	2013-11-05	528.73	535	535.22	528.24	326.61K	-0.92%
1803	2013-11-04	533.64	536.21	536.46	533.63	310.69K	-0.21%
1804	2013-11-01	534.74	533.9	534.87	533.41	366.45K	0.43%
1805	2013-10-31	532.44	537.71	537.71	532.44	313.11K	-0.97%
1806	2013-10-30	537.68	535.98	538.08	535	347.65K	0.71%
1807	2013-10-29	533.91	535.9	536.19	533.47	328.17K	-0.20%
1808	2013-10-28	534.98	536.38	536.77	533.96	331.98K	0.18%
1809	2013-10-25	534.02	533.43	534.28	531.8	333.91K	0.56%
1810	2013-10-24	531.03	526.21	531.04	524.36	323.13K	1.08%
1811	2013-10-23	525.38	533.99	533.99	525.37	338.96K	-1.22%
1812	2013-10-22	531.89	530.26	531.9	529.4	310.88K	0.48%
1813	2013-10-21	529.34	527.97	529.39	526.71	286.35K	0.69%
1814	2013-10-18	525.69	522.51	525.69	521.6	294.29K	0.80%
1815	2013-10-17	521.52	530.09	530.15	519.93	347.54K	-0.79%
1816	2013-10-16	525.68	534.9	535.49	524.55	411.64K	-1.40%
1817	2013-10-15	533.12	534.28	535.32	532.5	363.01K	0.27%
1818	2013-10-14	531.66	534.58	534.67	531.5	352.08K	-0.18%
1819	2013-10-11	532.6	534.33	534.71	532.3	318.02K	0.67%
1820	2013-10-10	529.04	528.5	531.45	528.5	304.39K	0.04%
1821	2013-10-08	528.83	527.51	528.83	525.07	315.89K	0.07%
1822	2013-10-07	528.44	533.79	534.56	528.43	300.74K	-0.67%
1823	2013-10-04	532.01	531.68	532.94	527.88	287.15K	0.00%
1824	2013-10-02	532.02	534.26	534.83	531.79	288.87K	0.31%
1825	2013-10-01	530.35	534.09	536.01	524.86	352.73K	-0.85%
1826	2013-09-30	534.89	538	538	534.49	297.05K	-0.49%
1827	2013-09-27	537.5	535.21	537.7	535.04	293.66K	0.88%
1828	2013-09-26	532.83	528.59	532.96	528.59	268.92K	1.05%
1829	2013-09-25	527.27	528.95	529.56	525.51	284.32K	0.00%
1830	2013-09-24	527.29	527.31	528.89	523.84	304.12K	0.04%
1831	2013-09-23	527.07	528.91	529.98	526.77	258.52K	-0.01%
1832	2013-09-17	527.11	527.54	528.17	525.76	221.75K	0.17%
1833	2013-09-16	526.2	528.84	529.4	526.2	245.49K	-0.88%
1834	2013-09-13	530.89	530.69	531.76	530.34	247.19K	0.25%
1835	2013-09-12	529.58	530.87	532.24	527.66	290.18K	0.05%
1836	2013-09-11	529.34	526.38	529.34	526.28	278.28K	1.18%
1837	2013-09-10	523.15	523.85	524.23	520.53	317.32K	0.39%
1838	2013-09-09	521.11	526.67	526.85	520.22	469.20K	-0.51%
1839	2013-09-06	523.77	529.75	530.14	523.03	457.62K	-0.81%
1840	2013-09-05	528.06	529.19	529.67	527.98	351.63K	0.36%
1841	2013-09-04	526.16	526.95	527.24	525.23	348.33K	0.05%
1842	2013-09-03	525.89	527.71	529.2	525.7	343.82K	0.14%
1843	2013-09-02	525.18	518.62	525.19	518.62	315.98K	1.63%
1844	2013-08-30	516.74	522.11	523.04	515.83	399.57K	-0.70%
1845	2013-08-29	520.37	520.93	523.19	520.36	301.61K	0.57%
1846	2013-08-28	517.44	514.59	519.8	511.65	387.62K	-1.33%
1847	2013-08-27	524.39	533.5	533.94	523.92	384.92K	-1.75%
1848	2013-08-26	533.73	532.43	533.91	532.37	332.48K	0.86%
1849	2013-08-23	529.19	523.55	529.38	523.55	321.63K	2.23%
1850	2013-08-22	517.64	524.87	525.06	514.64	461.32K	-2.43%
1851	2013-08-21	530.54	540.21	540.71	523.93	503.87K	-1.31%
1852	2013-08-20	537.57	550	551.46	537.56	516.32K	-2.35%
1853	2013-08-19	550.49	550.75	551.22	549.35	396.15K	0.31%
1854	2013-08-16	548.79	544.77	549.79	544.6	397.04K	-0.38%
1855	2013-08-14	550.87	553.6	554.38	550.87	419.74K	0.00%
1856	2013-08-13	550.85	552.06	552.52	548.51	459.78K	0.11%
1857	2013-08-12	550.25	555.15	555.46	549.13	376.52K	-0.84%
1858	2013-08-09	554.93	556.79	557.1	553.65	349.81K	-0.07%
1859	2013-08-08	555.3	556.93	558.01	555.06	341.18K	0.10%
1860	2013-08-07	554.73	556.94	559.14	554.73	352.90K	-0.47%
1861	2013-08-06	557.36	558.38	558.95	554.98	347.13K	0.14%
1862	2013-08-05	556.6	553.68	556.92	553.32	342.53K	0.88%
1863	2013-08-02	551.76	553.24	554.65	549.67	336.34K	0.41%
1864	2013-08-01	549.52	557.68	557.79	549.52	328.01K	-0.86%
1865	2013-07-31	554.31	548.72	554.65	547.78	354.85K	1.44%
1866	2013-07-30	546.43	542.86	546.43	542.64	366.01K	1.01%
1867	2013-07-29	540.98	547.26	547.69	540.98	347.42K	-0.79%
1868	2013-07-26	545.31	543.87	545.33	542.51	326.52K	0.62%
1869	2013-07-25	541.94	544.75	545.49	541.94	369.44K	-0.31%
1870	2013-07-24	543.6	543.44	544.09	541.56	358.25K	0.36%
1871	2013-07-23	541.64	542.76	544.13	540.86	307.93K	0.09%
1872	2013-07-22	541.14	543.66	544.83	541.14	326.04K	-0.13%
1873	2013-07-19	541.87	545.43	546.08	540.32	316.48K	0.06%
1874	2013-07-18	541.56	544.02	544.3	541.56	327.81K	-0.05%
1875	2013-07-17	541.82	539.08	543.28	537.92	326.26K	0.76%
1876	2013-07-16	537.72	533.77	537.72	533.36	339.85K	1.14%
1877	2013-07-15	531.67	534.23	535.13	529.27	367.03K	-0.15%
1878	2013-07-12	532.47	530.37	532.48	528.23	398.83K	0.99%
1879	2013-07-11	527.25	520.04	527.26	520.04	368.64K	2.25%
1880	2013-07-10	515.64	521.41	521.88	515.64	422.81K	-0.71%
1881	2013-07-09	519.34	519.08	519.93	513.84	425.64K	0.68%
1882	2013-07-08	515.85	526.48	528.5	515.85	330.97K	-1.82%
1883	2013-07-05	525.4	528.04	529.75	522.77	422.88K	0.03%
1884	2013-07-04	525.22	524.48	526.45	517.51	384.12K	0.75%
1885	2013-07-03	521.31	528.01	530.94	521.05	383.11K	-1.06%
1886	2013-07-02	526.92	531.99	532.38	525.28	345.25K	-0.17%
1887	2013-07-01	527.81	522.51	528.68	522.4	323.10K	1.69%
1888	2013-06-28	519.06	516.63	519.65	514.63	373.69K	1.33%
1889	2013-06-27	512.25	501.06	512.25	501.01	404.48K	3.89%
1890	2013-06-26	493.07	490.45	495.02	482.36	382.78K	2.52%
1891	2013-06-25	480.96	505.28	508.76	478.68	539.03K	-5.44%
1892	2013-06-24	508.65	523.5	523.59	508.65	379.86K	-2.35%
1893	2013-06-21	520.89	513.58	520.89	507.3	418.34K	-0.89%
1894	2013-06-20	525.59	524.88	531.96	521.02	445.11K	-1.10%
1895	2013-06-19	531.41	536.51	537.19	531.3	396.65K	-0.53%
1896	2013-06-18	534.26	526.93	534.27	519.81	394.42K	1.86%
1897	2013-06-17	524.5	537.61	539.1	519.41	427.80K	-2.15%
1898	2013-06-14	536.04	545.98	546.55	534.31	486.15K	-0.88%
1899	2013-06-13	540.82	545.2	547.38	536	558.01K	-0.98%
1900	2013-06-12	546.2	545.34	550.98	545.25	471.02K	-0.30%
1901	2013-06-11	547.87	547.45	548.02	543.36	743.23K	0.16%
1902	2013-06-10	547	538.49	547.8	537.94	546.09K	2.10%
1903	2013-06-07	535.75	550.34	551.57	531.03	445.95K	-2.43%
1904	2013-06-05	549.09	560.38	560.56	549.09	463.80K	-2.22%
1905	2013-06-04	561.55	571.01	571.73	558.75	539.19K	-1.38%
1906	2013-06-03	569.41	576.23	578.31	569.4	410.53K	-1.46%
1907	2013-05-31	577.87	583.14	583.81	571.61	487.62K	-0.56%
1908	2013-05-30	581.13	586.67	587.89	580.24	455.45K	-0.78%
1909	2013-05-29	585.69	588.39	588.54	585.69	480.77K	-0.01%
1910	2013-05-28	585.76	579.87	585.76	579.6	504.96K	1.42%
1911	2013-05-27	577.56	575.98	577.78	575.36	409.44K	0.61%
1912	2013-05-24	574.06	572.26	574.07	569.42	449.88K	0.83%
1913	2013-05-23	569.34	574.58	576.45	569.33	503.90K	-0.86%
1914	2013-05-22	574.25	575.08	575.22	573.39	450.32K	0.27%
1915	2013-05-21	572.69	569.31	572.69	569.31	383.53K	0.95%
1916	2013-05-20	567.32	567.82	567.93	565.69	377.81K	0.22%
1917	2013-05-16	566.06	568.61	568.62	565.87	456.86K	0.07%
1918	2013-05-15	565.65	563.18	565.8	563.01	432.75K	0.92%
1919	2013-05-14	560.47	568.04	569.39	554.34	543.62K	-0.93%
1920	2013-05-13	565.72	571.76	572.12	565.72	450.09K	-0.70%
1921	2013-05-10	569.7	574.51	574.51	569.44	445.33K	-0.64%
1922	2013-05-09	573.35	579	579.33	572.82	470.60K	-0.58%
1923	2013-05-08	576.7	576.6	577.5	575.3	466.32K	0.53%
1924	2013-05-07	573.68	569.69	573.76	568.73	475.87K	1.15%
1925	2013-05-06	567.13	568.82	569.05	567.12	462.95K	0.32%
1926	2013-05-03	565.33	563.87	565.33	559.49	479.89K	0.87%
1927	2013-05-02	560.48	564.51	565.64	559.75	454.13K	-0.60%
1928	2013-04-30	563.87	570.24	570.28	562.31	505.70K	-0.79%
1929	2013-04-29	568.36	567.59	568.92	564.92	442.12K	0.53%
1930	2013-04-26	565.35	562.69	565.64	562.06	489.82K	1.06%
1931	2013-04-25	559.4	564.64	565.83	559	546.57K	-0.78%
1932	2013-04-24	563.81	559.01	564.01	558.45	475.20K	1.70%
1933	2013-04-23	554.37	550.23	554.38	549.99	451.23K	1.33%
1934	2013-04-22	547.1	540.69	548.23	540.44	434.46K	1.04%
1935	2013-04-19	541.46	549.78	551.06	540.16	448.18K	-1.75%
1936	2013-04-18	551.1	556.61	558.93	551.1	416.51K	-1.33%
1937	2013-04-17	558.54	562.5	563.39	556.65	467.39K	-0.07%
1938	2013-04-16	558.95	548.45	558.95	548.33	437.51K	0.90%
1939	2013-04-15	553.99	550.09	554.31	549.64	417.34K	1.24%
1940	2013-04-12	547.19	547.65	551.02	546.72	448.86K	0.53%
1941	2013-04-11	544.3	540.07	544.53	535.77	440.51K	1.77%
1942	2013-04-10	534.84	530.92	534.84	527.75	395.90K	1.27%
1943	2013-04-09	528.15	526.04	535.3	517.1	494.09K	-0.12%
1944	2013-04-08	528.78	547.18	548.09	528.78	459.55K	-3.42%
1945	2013-04-05	547.51	556.92	558.29	543.57	440.56K	-1.39%
1946	2013-04-04	555.23	555.63	557.49	539.24	560.20K	-0.49%
1947	2013-04-03	557.96	556.32	557.96	553.82	501.52K	0.93%
1948	2013-04-02	552.83	555.77	557.51	549.08	503.32K	-0.21%
1949	2013-04-01	553.97	557.28	557.28	553.45	401.83K	-0.19%
1950	2013-03-29	555.02	555.8	555.87	553.97	404.85K	0.43%
1951	2013-03-28	552.64	550.48	553.1	550.48	407.42K	0.71%
1952	2013-03-27	548.72	552.6	552.63	545.61	443.32K	-0.21%
1953	2013-03-26	549.9	550.68	551.84	548.5	384.64K	0.06%
1954	2013-03-25	549.56	554.33	554.82	549.17	384.03K	-0.31%
1955	2013-03-22	551.25	546.22	551.43	546.1	410.61K	1.23%
1956	2013-03-21	544.56	549.66	551.08	544.56	463.02K	-0.31%
1957	2013-03-20	546.26	551.67	552.49	543.53	487.97K	-0.68%
1958	2013-03-19	550.01	545.06	550.01	545.06	493.31K	1.65%
1959	2013-03-18	541.09	554.67	555.68	541.09	508.04K	-2.47%
1960	2013-03-15	554.81	556.63	556.63	553.42	569.68K	0.22%
1961	2013-03-14	553.58	551.67	553.74	547.4	596.48K	0.70%
1962	2013-03-13	549.73	545.96	549.78	545.96	541.57K	1.08%
1963	2013-03-12	543.88	542.96	546.02	542.96	562.44K	0.64%
1964	2013-03-11	540.44	544.28	544.35	532.54	521.34K	-0.49%
1965	2013-03-08	543.1	542.79	544.01	539.59	490.09K	0.33%
1966	2013-03-07	541.3	545.4	545.42	538.29	509.64K	-0.56%
1967	2013-03-06	544.36	547.57	547.61	542.7	486.27K	0.07%
1968	2013-03-05	543.96	540.43	544.11	540.43	455.09K	1.22%
1969	2013-03-04	537.38	538.52	539.85	537.36	372.09K	0.28%
1970	2013-02-28	535.87	536.25	536.53	534.59	407.87K	0.47%
1971	2013-02-27	533.36	531.98	533.43	530.86	463.93K	0.91%
1972	2013-02-26	528.56	525.59	529.26	525.43	435.55K	0.24%
1973	2013-02-25	527.27	531.3	531.4	527.26	455.47K	-0.21%
1974	2013-02-22	528.36	525.85	529.81	525.77	513.98K	0.75%
1975	2013-02-21	524.44	525.09	526.94	524.44	511.01K	-0.24%
1976	2013-02-20	525.69	524.74	525.99	524.36	481.08K	0.61%
1977	2013-02-19	522.49	519.41	522.5	519.41	480.40K	0.77%
1978	2013-02-18	518.52	516.62	518.53	516.36	477.32K	0.77%
1979	2013-02-15	514.58	513.49	515.02	513.18	438.34K	0.40%
1980	2013-02-14	512.53	509.71	512.53	509.63	433.34K	0.89%
1981	2013-02-13	507.99	505.97	508.31	505.89	435.23K	0.85%
1982	2013-02-12	503.72	507.15	507.48	501.48	427.69K	-0.24%
1983	2013-02-08	504.94	502.41	505.07	502.35	337.97K	0.63%
1984	2013-02-07	501.78	503.87	504.79	500.96	426.03K	-0.16%
1985	2013-02-06	502.56	501.07	503.31	500.78	423.87K	0.88%
1986	2013-02-05	498.16	498.6	500.86	495.68	487.13K	-0.63%
1987	2013-02-04	501.32	505.96	506.05	501.32	458.13K	-0.40%
1988	2013-02-01	503.31	504.8	505	497.66	479.26K	-0.07%
1989	2013-01-31	503.67	503.94	505.29	502.49	381.68K	0.17%
1990	2013-01-30	502.8	507.29	507.49	502.79	468.22K	-0.50%
1991	2013-01-29	505.35	505.86	506.56	504.81	566.85K	0.23%
1992	2013-01-28	504.2	508.09	508.19	504.04	471.66K	-0.52%
1993	2013-01-25	506.83	510.98	511.76	500.77	551.15K	-0.35%
1994	2013-01-24	508.63	514.41	514.41	508.23	547.32K	-0.90%
1995	2013-01-23	513.26	518.19	518.49	513.26	569.74K	-0.64%
1996	2013-01-22	516.59	515.71	516.6	513.42	541.60K	0.38%
1997	2013-01-21	514.66	514.83	514.97	513.12	514.71K	0.47%
1998	2013-01-18	512.24	509.85	512.28	508.94	477.34K	1.16%
1999	2013-01-17	506.35	510.4	510.67	504.92	525.18K	-0.26%
2000	2013-01-16	507.68	509.59	512.05	506.97	483.41K	-0.07%
2001	2013-01-15	508.02	514.82	515.2	508.02	496.29K	-1.06%
2002	2013-01-14	513.44	516.93	517.11	513.42	443.51K	-0.38%
2003	2013-01-11	515.42	516.91	517.37	512.77	441.08K	0.18%
2004	2013-01-10	514.48	514.21	514.72	512.03	432.20K	0.50%
2005	2013-01-09	511.94	510.48	513.18	510.48	501.72K	0.58%
2006	2013-01-08	509.01	509.22	510.85	508.54	431.56K	0.06%
2007	2013-01-07	508.72	507.79	509.03	505.95	416.03K	0.77%
2008	2013-01-04	504.84	500.27	504.85	499.44	399.80K	1.16%
2009	2013-01-03	499.07	504.64	504.76	498.98	388.43K	-0.51%
2010	2013-01-02	501.61	501.75	501.86	499.2	342.53K	1.07%
2011	2012-12-28	496.32	493.66	496.32	493.16	329.01K	0.86%
2012	2012-12-27	492.08	484.3	492.1	484.3	355.61K	1.93%
2013	2012-12-26	482.76	486.58	487.6	482.76	327.76K	-0.21%
2014	2012-12-24	483.76	479.65	485.37	479.65	297.32K	1.19%
2015	2012-12-21	478.06	480.41	481.4	475.71	333.42K	-0.24%
2016	2012-12-20	479.21	485.29	486.41	479.21	342.52K	-0.82%
2017	2012-12-18	483.19	487.09	487.68	480.57	325.27K	-0.47%
2018	2012-12-17	485.48	493.14	493.22	485.48	315.00K	-1.25%
2019	2012-12-14	491.65	489.68	493	489.68	337.43K	0.31%
2020	2012-12-13	490.15	486.52	490.42	486.42	289.32K	0.99%
2021	2012-12-12	485.33	485.15	485.48	482.58	329.81K	0.78%
2022	2012-12-11	481.59	490.49	491.07	481.59	349.94K	-1.63%
2023	2012-12-10	489.59	491.47	491.67	487.11	302.29K	0.08%
2024	2012-12-07	489.22	490.11	493.45	481.15	365.74K	0.24%
2025	2012-12-06	488.03	497.71	498.46	487.11	361.83K	-1.71%
2026	2012-12-05	496.5	503.61	504.16	495.5	430.56K	-1.24%
2027	2012-12-04	502.71	499.04	502.89	498.78	353.74K	0.75%
2028	2012-12-03	498.97	500.92	502.03	498.65	350.22K	-0.08%
2029	2012-11-30	499.37	498.99	499.5	498.05	368.98K	0.53%
2030	2012-11-29	496.73	497.72	498.41	495.6	450.37K	0.46%
2031	2012-11-28	494.48	494.7	494.88	491.84	439.01K	0.17%
2032	2012-11-27	493.63	497.88	499.25	492.33	515.78K	-0.53%
2033	2012-11-26	496.24	502.01	502.01	496.23	507.92K	-0.52%
2034	2012-11-23	498.82	499.39	499.66	493.37	415.40K	0.36%
2035	2012-11-22	497.03	496.44	498.66	495.81	474.46K	0.98%
2036	2012-11-21	492.19	498.43	500.65	491.88	411.31K	-0.90%
2037	2012-11-20	496.66	499.15	499.87	493.48	436.88K	0.71%
2038	2012-11-19	493.14	486.12	493.17	486.12	397.81K	2.10%
2039	2012-11-16	482.99	494.04	496.21	480.48	476.76K	-2.20%
2040	2012-11-15	493.84	496.69	500.37	490.46	472.77K	-1.87%
2041	2012-11-14	503.24	516.08	516.59	502.91	477.08K	-2.06%
2042	2012-11-13	513.8	523.18	523.83	512.5	489.55K	-1.46%
2043	2012-11-12	521.43	521.45	522.74	519.21	417.03K	0.29%
2044	2012-11-09	519.9	517.56	520.35	511.79	414.58K	0.17%
2045	2012-11-08	519.04	512.48	519.04	512.36	463.99K	0.11%
2046	2012-11-07	518.45	519.84	519.95	515.81	460.76K	0.18%
2047	2012-11-06	517.53	517.62	518.09	516.49	463.70K	0.46%
2048	2012-11-05	515.14	513.62	516.84	513.55	389.04K	0.34%
2049	2012-11-02	513.37	514.06	514.83	511.58	444.74K	0.89%
2050	2012-11-01	508.83	509.92	510.04	505.23	404.97K	0.10%
2051	2012-10-31	508.31	506.22	510.23	506.22	465.18K	1.19%
2052	2012-10-30	502.31	494.97	502.69	494.94	482.42K	1.50%
2053	2012-10-29	494.88	507.91	509.15	493.87	470.85K	-2.10%
2054	2012-10-26	505.5	520.5	520.52	503.57	474.03K	-2.46%
2055	2012-10-25	518.25	526.71	527.9	518.25	536.65K	-1.16%
2056	2012-10-24	524.35	518.89	524.35	518.89	513.52K	0.04%
2057	2012-10-23	524.15	524.85	527.48	524.15	563.71K	0.22%
2058	2012-10-22	523	511.84	523.01	511.81	497.11K	0.81%
2059	2012-10-19	518.81	514.07	518.81	504.42	491.81K	0.90%
2060	2012-10-18	514.16	530.2	531	513.47	583.25K	-2.66%
2061	2012-10-17	528.22	532.71	535.53	528.22	593.64K	-0.38%
2062	2012-10-16	530.23	532.78	532.9	521.81	677.55K	0.17%
2063	2012-10-15	529.33	542.76	543.27	523.07	826.69K	-1.95%
2064	2012-10-12	539.86	537.63	539.9	537.15	597.10K	0.92%
2065	2012-10-11	534.95	533.18	538.43	530.63	646.34K	0.20%
2066	2012-10-10	533.86	538.25	538.5	533.73	723.62K	-1.22%
2067	2012-10-09	540.43	539.4	542.67	539.36	680.09K	0.49%
2068	2012-10-08	537.79	537.98	538.65	536.59	562.11K	0.37%
2069	2012-10-05	535.82	533.97	536.09	533.24	598.76K	0.82%
2070	2012-10-04	531.44	529.71	531.73	529.18	619.39K	0.74%
2071	2012-10-02	527.56	525.92	528.75	525.51	508.96K	0.72%
2072	2012-09-28	523.78	521.46	523.94	521.01	504.08K	1.06%
2073	2012-09-27	518.29	520.87	522.57	512.62	576.99K	-0.46%
2074	2012-09-26	520.71	520.95	526.06	520.19	601.26K	-0.43%
2075	2012-09-25	522.96	532.51	532.51	522.95	935.68K	-1.75%
2076	2012-09-24	532.28	533.68	534.09	530.48	718.13K	0.15%
2077	2012-09-21	531.49	530.72	531.53	524.16	927.39K	0.65%
2078	2012-09-20	528.06	529.93	531.61	527.1	797.36K	0.00%
2079	2012-09-19	528.06	525	528.22	524.39	797.11K	0.87%
2080	2012-09-18	523.52	521.03	523.53	519.92	786.52K	0.87%
2081	2012-09-17	519	520.43	520.43	516.11	797.52K	-0.03%
2082	2012-09-14	519.14	524.96	525.01	517.6	885.34K	-0.26%
2083	2012-09-13	520.48	519.71	520.9	518.21	920.13K	0.57%
2084	2012-09-12	517.52	517.86	518.7	516.77	758.31K	0.60%
2085	2012-09-11	514.42	512.97	514.42	510.69	784.28K	0.45%
2086	2012-09-10	512.11	513.28	513.86	511.57	728.81K	0.24%
2087	2012-09-07	510.87	512.08	512.08	510.1	689.63K	0.82%
2088	2012-09-06	506.72	508.3	509.41	506.72	749.89K	0.26%
2089	2012-09-05	505.39	509.46	509.79	504.02	632.45K	-0.40%
2090	2012-09-04	507.41	514.05	514.78	506.76	769.36K	-0.98%
2091	2012-09-03	512.45	511.62	513.57	509.22	674.05K	0.81%
2092	2012-08-31	508.35	506.19	509.35	506.19	696.05K	0.54%
2093	2012-08-30	505.64	507.19	507.31	503.78	765.30K	0.06%
2094	2012-08-29	505.32	502.32	505.55	501.92	693.28K	1.16%
2095	2012-08-28	499.53	495.37	499.53	495.37	679.58K	1.15%
2096	2012-08-27	493.83	496.89	497.62	493.62	687.43K	-0.74%
2097	2012-08-24	497.51	498.34	500.04	495.23	648.53K	-0.37%
2098	2012-08-23	499.34	494.39	499.34	494.31	623.45K	1.31%
2099	2012-08-22	492.89	493.09	494.08	489.67	563.39K	0.24%
2100	2012-08-21	491.72	491.86	492.72	491.12	575.98K	0.32%
2101	2012-08-20	490.13	489.85	490.61	488.44	549.87K	0.59%
2102	2012-08-17	487.26	488.12	488.32	485.96	578.87K	0.40%
2103	2012-08-16	485.32	482.22	485.33	481.45	547.42K	0.95%
2104	2012-08-14	480.74	480.4	481.29	479.86	521.66K	0.49%
2105	2012-08-13	478.4	478.17	479.27	477.36	486.19K	0.61%
2106	2012-08-10	475.51	475.93	477.4	474.94	513.17K	0.31%
2107	2012-08-09	474.05	473	474.49	472.71	586.24K	0.56%
2108	2012-08-08	471.42	473.78	474.48	471.42	472.65K	-0.04%
2109	2012-08-07	471.6	471	472.3	470.7	441.11K	0.42%
2110	2012-08-06	469.61	470.26	470.57	469.21	438.99K	0.93%
2111	2012-08-03	465.28	464.26	465.89	463.44	409.76K	-0.29%
2112	2012-08-02	466.63	469.35	470.85	466.03	438.76K	-0.41%
2113	2012-08-01	468.53	467.87	469.19	467.7	371.95K	0.20%
2114	2012-07-31	467.61	466.38	467.61	465.71	490.96K	0.46%
2115	2012-07-30	465.46	468.44	468.85	465.46	393.79K	0.16%
2116	2012-07-27	464.72	463.76	465.11	463.29	544.06K	1.50%
2117	2012-07-26	457.86	457.61	459.24	456.05	530.86K	0.69%
2118	2012-07-25	454.72	462.7	462.7	454.72	616.22K	-2.90%
2119	2012-07-24	468.28	470.49	472.06	464.09	577.96K	-0.84%
2120	2012-07-23	472.24	480.37	480.37	471.78	621.07K	-1.99%
2121	2012-07-20	481.83	481.11	482.72	480.47	623.35K	0.66%
2122	2012-07-19	478.68	478.03	479.87	477.95	614.85K	1.23%
2123	2012-07-18	472.88	482.83	483.53	472.88	731.99K	-1.61%
2124	2012-07-17	480.61	482.95	483.77	480.41	699.34K	-0.60%
2125	2012-07-16	483.5	488.12	488.12	483.5	555.35K	-0.17%
2126	2012-07-13	484.32	487.61	487.91	468.75	783.15K	-0.42%
2127	2012-07-12	486.38	493.52	493.99	486.25	721.37K	-1.13%
2128	2012-07-11	491.93	492.79	494.89	490.56	794.56K	-0.08%
2129	2012-07-10	492.34	497.23	497.8	491.23	816.75K	-0.58%
2130	2012-07-09	495.23	497.06	498.75	495.23	594.98K	-0.40%
2131	2012-07-06	497.21	499.32	499.43	495.76	697.65K	-0.03%
2132	2012-07-05	497.34	497.58	498.22	496.85	687.21K	0.31%
2133	2012-07-04	495.81	496.31	496.97	494.95	719.74K	0.38%
2134	2012-07-03	493.91	492.76	494.17	492.59	693.37K	0.71%
2135	2012-07-02	490.43	493.61	493.66	490.43	564.84K	0.26%
2136	2012-06-29	489.16	486.69	489.38	485.07	630.74K	0.67%
2137	2012-06-28	485.91	486.6	487.45	484.14	717.33K	0.60%
2138	2012-06-27	483.03	487.2	487.2	480.25	678.10K	-0.27%
2139	2012-06-26	484.34	482.76	485.39	482.76	633.42K	-0.02%
2140	2012-06-25	484.44	488.67	488.81	483.76	604.90K	-0.15%
2141	2012-06-22	485.19	479.81	485.2	479.66	635.57K	0.00%
2142	2012-06-21	485.18	486.31	488.38	483.49	623.51K	0.13%
2143	2012-06-20	484.55	482.84	484.69	481.96	584.30K	1.29%
2144	2012-06-19	478.36	476.55	478.99	476.31	765.87K	0.65%
2145	2012-06-18	475.26	475.33	476.05	475.2	533.56K	1.61%
2146	2012-06-15	467.75	475.23	475.23	467.75	603.25K	-0.91%
2147	2012-06-14	472.03	471.56	473.04	471.33	586.08K	0.23%
2148	2012-06-13	470.96	476.82	476.84	470.74	638.67K	-0.21%
2149	2012-06-12	471.97	465.63	472.18	465.56	585.14K	0.51%
2150	2012-06-11	469.59	467.53	469.6	466.8	582.24K	1.65%
2151	2012-06-08	461.99	468.65	469.35	461.97	575.41K	-0.90%
2152	2012-06-07	466.18	466.75	468.56	466.18	591.56K	2.08%
2153	2012-06-05	456.68	456.33	458.01	455.29	677.90K	1.30%
2154	2012-06-04	450.84	458.01	460.82	448.94	549.33K	-4.51%
2155	2012-06-01	472.13	474.26	476.43	472.13	493.19K	0.04%
2156	2012-05-31	471.94	464.6	471.98	463.51	544.65K	0.49%
2157	2012-05-30	469.62	473.29	473.35	468.63	517.87K	-0.09%
2158	2012-05-29	470.02	464.34	470.52	464.34	409.58K	1.65%
2159	2012-05-25	462.4	459.93	463.07	459.37	454.06K	1.47%
2160	2012-05-24	455.72	458.39	460.88	454.08	456.65K	-0.04%
2161	2012-05-23	455.9	461.83	461.96	455.9	440.09K	-1.20%
2162	2012-05-22	461.45	455.63	461.46	455.63	433.50K	2.80%
2163	2012-05-21	448.89	452.33	454.42	446.35	387.67K	0.05%
2164	2012-05-18	448.68	460.85	460.85	448.14	457.46K	-4.15%
2165	2012-05-17	468.13	466.73	469.7	464.12	438.32K	0.67%
2166	2012-05-16	465.01	478.74	481.19	465	484.22K	-3.22%
2167	2012-05-15	480.5	483.63	484.99	473.2	530.42K	-1.64%
2168	2012-05-14	488.53	495.17	497.17	486.59	500.48K	-1.04%
2169	2012-05-11	493.66	497.5	498.59	492.41	497.84K	-0.12%
2170	2012-05-10	494.27	492.22	494.59	491.95	490.19K	0.55%
2171	2012-05-09	491.56	494.5	495.39	490.26	468.20K	-0.61%
2172	2012-05-08	494.6	491.45	494.71	491.33	501.10K	1.56%
2173	2012-05-07	487.01	485.83	489.02	485	372.32K	-0.72%
2174	2012-05-04	490.53	488.52	490.54	487.94	445.52K	0.63%
2175	2012-05-03	487.44	487.32	488.78	487.09	496.71K	0.39%
2176	2012-05-02	485.54	480.82	485.62	480.76	436.05K	1.39%
2177	2012-04-30	478.89	482.48	482.84	476.31	560.14K	-0.04%
2178	2012-04-27	479.08	479.44	480.45	476.62	502.91K	0.52%
2179	2012-04-26	476.62	488.37	489.32	475.27	586.79K	-1.42%
2180	2012-04-25	483.48	491.13	491.97	483.47	535.00K	-0.85%
2181	2012-04-24	487.62	490.21	492.5	486.83	558.52K	-1.49%
2182	2012-04-23	495.02	499.42	500.32	494.94	559.98K	-0.51%
2183	2012-04-20	497.56	501.13	501.58	496.67	606.66K	-0.87%
2184	2012-04-19	501.92	504.1	505.06	500.23	524.29K	-0.34%
2185	2012-04-18	503.63	507.02	507.02	503.3	518.48K	0.65%
2186	2012-04-17	500.38	502.97	504.15	497.8	539.35K	-0.14%
2187	2012-04-16	501.09	496.42	501.35	496.42	500.62K	0.33%
2188	2012-04-13	499.46	491.43	499.56	491.43	499.13K	2.83%
2189	2012-04-12	485.71	486.41	487.18	482.74	542.66K	0.19%
2190	2012-04-10	484.77	486.34	492.11	481.76	652.34K	-0.42%
2191	2012-04-09	486.8	501.29	501.32	486.8	599.29K	-3.30%
2192	2012-04-06	503.41	504.29	507.01	502.52	639.57K	0.01%
2193	2012-04-05	503.34	499.93	503.76	494.54	643.23K	0.07%
2194	2012-04-04	502.97	516.51	516.63	500.51	675.65K	-2.49%
2195	2012-04-03	515.83	524.42	524.55	515.63	680.49K	-1.14%
2196	2012-04-02	521.8	521.87	523.01	521.55	540.39K	0.43%
2197	2012-03-30	519.56	515.33	519.96	514.73	665.25K	1.04%
2198	2012-03-29	514.21	519.74	520.12	510.2	797.95K	-1.03%
2199	2012-03-28	519.56	523.42	524.12	519.56	645.89K	-0.42%
2200	2012-03-27	521.74	527.63	527.97	521.54	692.07K	-0.32%
2201	2012-03-26	523.39	530.13	530.6	523.39	663.66K	-0.77%
2202	2012-03-23	527.47	526.59	528.19	526.27	635.63K	-0.08%
2203	2012-03-22	527.9	535.2	535.46	527.9	701.62K	-1.13%
2204	2012-03-21	533.93	535.78	537.07	533.74	714.87K	-0.30%
2205	2012-03-20	535.55	541.01	541.64	535.3	787.36K	-0.79%
2206	2012-03-19	539.83	541.34	542.49	539.53	810.19K	0.01%
2207	2012-03-16	539.78	540.17	540.42	537.51	760.81K	0.27%
2208	2012-03-15	538.31	540.13	540.87	537.14	819.85K	-0.10%
2209	2012-03-14	538.86	543.15	543.22	538.86	856.07K	0.07%
2210	2012-03-13	538.46	539	539.51	537.68	762.06K	0.44%
2211	2012-03-12	536.11	541.27	541.33	536.09	771.09K	-0.64%
2212	2012-03-09	539.55	539.42	539.71	536.81	888.86K	0.71%
2213	2012-03-08	535.76	535.97	537.07	535.08	789.56K	0.62%
2214	2012-03-07	532.48	525.48	532.98	524.73	829.31K	-0.21%
2215	2012-03-06	533.62	540.63	541.4	529.42	909.28K	-1.13%
2216	2012-03-05	539.74	546.01	546.15	539.13	625.85K	-0.78%
2217	2012-03-02	543.97	545.17	545.47	543.05	677.96K	0.31%
2218	2012-02-29	542.3	543.96	544.4	542.24	749.24K	0.36%
2219	2012-02-28	540.35	541.3	541.83	539.13	774.49K	0.37%
2220	2012-02-27	538.34	545.84	545.86	538.34	677.98K	-1.07%
2221	2012-02-24	544.14	544.28	544.34	541.75	827.88K	0.56%
2222	2012-02-23	541.13	543.79	543.86	541.13	877.30K	-0.56%
2223	2012-02-22	544.2	544.91	545.43	543.25	966.82K	0.21%
2224	2012-02-21	543.06	542.89	543.31	540.46	885.80K	0.51%
2225	2012-02-20	540.33	543.3	543.4	539.33	882.73K	0.04%
2226	2012-02-17	540.14	540.78	541.13	539.65	754.47K	0.90%
2227	2012-02-16	535.3	537.7	540.01	534.91	728.18K	-0.48%
2228	2012-02-15	537.86	538.13	538.14	535.91	910.75K	0.47%
2229	2012-02-14	535.36	535.38	536.33	534.55	790.84K	0.41%
2230	2012-02-13	533.19	530.85	533.54	528.72	790.56K	0.85%
2231	2012-02-10	528.67	527.54	529.18	522.76	762.55K	0.84%
2232	2012-02-09	524.27	522.82	524.35	520.83	767.49K	0.64%
2233	2012-02-08	520.95	520.72	522.43	519.45	730.12K	0.36%
2234	2012-02-07	519.07	518.91	520.38	517.29	670.48K	0.38%
2235	2012-02-06	517.1	526.8	526.82	517.09	695.00K	-1.05%
2236	2012-02-03	522.59	524.5	524.56	520.98	699.62K	0.10%
2237	2012-02-02	522.08	524.39	524.56	521.14	750.59K	0.55%
2238	2012-02-01	519.25	516.45	519.26	515.91	636.59K	1.02%
2239	2012-01-31	513.99	512.03	514.3	511.52	689.35K	0.72%
2240	2012-01-30	510.33	516.97	516.97	510.33	538.78K	-1.06%
2241	2012-01-27	515.81	518.51	518.65	515.81	539.40K	-0.12%
2242	2012-01-26	516.45	514.71	516.95	514.37	503.49K	0.97%
2243	2012-01-25	511.47	513.12	514.63	510.88	472.38K	-0.14%
2244	2012-01-20	512.17	517.65	517.96	510.66	562.88K	-0.68%
2245	2012-01-19	515.7	516.93	518.08	515.02	549.32K	0.49%
2246	2012-01-18	513.2	522.17	522.36	513.18	623.84K	-1.23%
2247	2012-01-17	519.58	522.91	523.54	519.44	570.04K	-0.05%
2248	2012-01-16	519.85	519.95	521.81	517.99	476.01K	-0.63%
2249	2012-01-13	523.13	522.44	523.69	521.51	508.47K	0.54%
2250	2012-01-12	520.34	521.3	521.61	516.73	604.51K	0.34%
2251	2012-01-11	518.58	528.44	528.44	518.33	642.15K	-1.36%
2252	2012-01-10	525.74	524.34	526.4	524.13	570.05K	1.05%
2253	2012-01-09	520.28	519.96	520.38	514.34	617.37K	0.26%
2254	2012-01-06	518.94	525.04	525.04	515.09	626.02K	-0.58%
2255	2012-01-05	521.96	520.14	524.37	519.11	654.30K	1.10%
2256	2012-01-04	516.3	517.46	519.48	516.2	652.09K	0.48%
2257	2012-01-03	513.83	509.98	513.85	509.84	590.99K	1.39%
2258	2012-01-02	506.79	504.41	506.83	502.69	433.45K	1.32%
2259	2011-12-29	500.18	495.04	500.73	494.87	488.73K	1.00%
2260	2011-12-28	495.22	493.12	495.39	492.79	475.70K	0.73%
2261	2011-12-27	491.64	502.76	503	487.31	691.46K	-1.94%
2262	2011-12-26	501.37	506.38	506.76	499.91	537.09K	-0.20%
2263	2011-12-23	502.36	506.11	506.56	501.3	629.76K	0.16%
2264	2011-12-22	501.54	503.04	504.62	501	594.16K	0.18%
2265	2011-12-21	500.64	500.26	503.13	500.2	622.22K	2.25%
2266	2011-12-20	489.61	481.7	489.66	481.69	502.91K	2.51%
2267	2011-12-19	477.61	505.7	505.97	460.19	820.93K	-5.35%
2268	2011-12-16	504.58	503.63	504.89	500.89	567.41K	1.37%
2269	2011-12-15	497.76	505.22	507.2	497.76	627.61K	-2.09%
2270	2011-12-14	508.38	513.17	514.36	506.89	597.70K	-0.57%
2271	2011-12-13	511.3	512.62	514.95	508.96	710.37K	-0.76%
2272	2011-12-12	515.22	515.06	516.1	512.37	587.32K	1.50%
2273	2011-12-09	507.6	504.93	509.99	503.49	555.61K	-0.21%
2274	2011-12-08	508.65	507.6	509.6	503.78	565.10K	0.59%
2275	2011-12-07	505.68	506.42	507.25	504.52	532.73K	0.61%
2276	2011-12-06	502.59	508.06	508.31	501.64	614.23K	-0.64%
2277	2011-12-05	505.82	501.99	505.9	500.62	506.54K	1.50%
2278	2011-12-02	498.33	497.46	498.46	495.73	506.76K	0.40%
2279	2011-12-01	496.33	504.26	504.39	496.3	685.32K	0.71%
2280	2011-11-30	492.81	493.58	496.53	491.16	534.77K	0.02%
2281	2011-11-29	492.73	492.14	493.32	489.88	505.59K	1.31%
2282	2011-11-28	486.36	485.18	487.1	482.55	429.70K	1.42%
2283	2011-11-25	479.55	488.9	491.73	475.99	563.90K	-2.03%
2284	2011-11-24	489.48	488.14	492.98	485.11	562.02K	-0.21%
2285	2011-11-23	490.49	506.93	506.93	488.54	616.80K	-3.01%
2286	2011-11-22	505.69	493.25	505.71	492.97	615.14K	1.47%
2287	2011-11-21	498.36	504.14	504.96	498.36	621.19K	-0.94%
2288	2011-11-18	503.09	498.91	503.11	498.67	573.62K	-0.68%
2289	2011-11-17	506.54	500.59	506.54	495.39	580.65K	1.80%
2290	2011-11-16	497.58	513.88	514.12	497.57	595.04K	-2.11%
2291	2011-11-15	508.33	510.33	512.4	505.88	575.86K	-0.35%
2292	2011-11-14	510.09	508.39	512.03	508.24	562.08K	2.00%
2293	2011-11-11	500.08	498.57	500.09	491.1	580.52K	2.31%
2294	2011-11-10	488.77	495.18	495.64	486.09	611.61K	-4.05%
2295	2011-11-09	509.41	513.1	514.35	505.34	563.67K	0.45%
2296	2011-11-08	507.11	514.12	514.13	507.11	604.73K	-0.52%
2297	2011-11-07	509.77	506.44	511.06	505.39	540.58K	1.39%
2298	2011-11-04	502.8	497.51	502.8	497.5	562.63K	3.05%
2299	2011-11-03	487.91	497.81	497.84	487.9	489.93K	-1.13%
2300	2011-11-02	493.49	480.45	493.51	477.87	526.15K	0.23%
2301	2011-11-01	492.36	487.21	493.09	487.21	511.86K	0.34%
2302	2011-10-31	490.69	492.96	493.71	488.34	508.10K	0.02%
2303	2011-10-28	490.59	504.69	504.7	486.7	556.40K	-1.30%
2304	2011-10-27	497.04	502.32	502.83	496.08	604.99K	-0.09%
2305	2011-10-26	497.51	488.96	497.51	488.84	532.29K	0.98%
2306	2011-10-25	492.69	496.92	497.85	492.24	659.56K	-0.07%
2307	2011-10-24	493.03	489.75	493.03	487.69	570.37K	2.45%
2308	2011-10-21	481.22	480.21	481.25	471.91	538.78K	2.39%
2309	2011-10-20	469.98	491.43	493.57	469.95	707.64K	-3.73%
2310	2011-10-19	488.17	490.49	491.43	487.15	648.99K	0.98%
2311	2011-10-18	483.43	476.85	486.2	475	633.76K	-0.40%
2312	2011-10-17	485.38	480.85	485.55	479.48	593.60K	2.42%
2313	2011-10-14	473.89	473.71	473.91	464.88	554.83K	0.07%
2314	2011-10-13	473.56	474.13	476.64	473.52	620.29K	1.26%
2315	2011-10-12	467.65	461.43	467.68	459.61	618.49K	1.87%
2316	2011-10-11	459.06	462.82	463.05	458.79	682.00K	1.13%
2317	2011-10-10	453.91	445.82	453.92	445.82	506.46K	2.55%
2318	2011-10-07	442.64	440.72	442.85	439.88	492.87K	2.66%
2319	2011-10-06	431.18	433.92	437.71	428.93	499.21K	2.37%
2320	2011-10-05	421.18	441.76	442.05	421.17	480.14K	-3.43%
2321	2011-10-04	436.13	430.3	436.14	423.88	443.49K	-3.01%
2322	2011-09-30	449.66	446.75	451.34	445.98	466.62K	1.44%
2323	2011-09-29	443.26	431.58	443.26	430.72	486.87K	2.09%
2324	2011-09-28	434.2	440.57	444.45	434.2	521.09K	0.18%
2325	2011-09-27	433.41	422.18	433.43	422.18	547.16K	5.83%
2326	2011-09-26	409.55	453.24	453.78	408.35	670.87K	-8.28%
2327	2011-09-23	446.51	454.97	455.91	446.49	553.22K	-5.28%
2328	2011-09-22	471.41	469.02	476.01	467.96	512.10K	-1.28%
2329	2011-09-21	477.51	473.43	479.68	472.4	491.81K	1.57%
2330	2011-09-20	470.11	461.65	470.12	458.74	471.04K	1.57%
2331	2011-09-19	462.84	466.69	472.47	462.83	474.36K	-1.07%
2332	2011-09-16	467.84	463.98	467.87	461.03	484.10K	2.83%
2333	2011-09-15	454.95	464.21	465.98	445.15	484.77K	0.59%
2334	2011-09-14	452.3	471.73	471.73	452.27	409.22K	-3.96%
2335	2011-09-09	470.94	474.24	476.49	468.93	428.85K	-0.92%
2336	2011-09-08	475.3	484.91	485.02	472.62	479.73K	-0.81%
2337	2011-09-07	479.17	475.08	479.25	473.54	426.29K	2.97%
2338	2011-09-06	465.35	473.82	476.39	459.17	644.76K	-3.14%
2339	2011-09-05	480.43	489.13	491.98	480.32	601.67K	-2.84%
2340	2011-09-02	494.47	491.04	494.5	488.25	613.49K	0.87%
2341	2011-09-01	490.22	496.81	500.52	488.1	612.09K	-0.65%
2342	2011-08-31	493.44	492.2	493.45	488.08	485.01K	1.01%
2343	2011-08-30	488.49	489.76	490.21	486.75	550.97K	1.08%
2344	2011-08-29	483.27	481.28	483.43	478.49	453.88K	2.10%
2345	2011-08-26	473.31	470.44	475.05	469.26	442.78K	0.38%
2346	2011-08-25	471.5	483.25	486.3	469.91	445.84K	-0.59%
2347	2011-08-24	474.29	487.95	488.49	474.29	522.57K	-1.14%
2348	2011-08-23	479.75	474.98	479.77	471.42	533.78K	2.97%
2349	2011-08-22	465.9	479.55	483.04	460.13	482.94K	-1.84%
2350	2011-08-19	474.65	488.78	495.93	474.62	674.15K	-6.53%
2351	2011-08-18	507.8	512.08	515.33	496.51	669.63K	0.27%
2352	2011-08-17	506.44	496.77	507.11	496.25	564.13K	2.06%
2353	2011-08-16	496.23	491.56	496.27	490.76	478.30K	4.66%
2354	2011-08-12	474.15	483.02	490.5	473.38	565.09K	1.05%
2355	2011-08-11	469.24	431.55	469.24	430.9	545.84K	3.46%
2356	2011-08-10	453.55	456.91	458.57	449.29	526.57K	4.77%
2357	2011-08-09	432.88	445.7	445.86	404.55	625.02K	-6.44%
2358	2011-08-08	462.69	489.22	497.49	441.24	606.05K	-6.63%
2359	2011-08-05	495.55	494.3	505.82	481.7	541.13K	-5.08%
2360	2011-08-04	522.07	537.41	539.59	522.02	488.62K	-1.85%
2361	2011-08-03	531.91	529.12	531.95	523.1	426.81K	-1.14%
2362	2011-08-02	538.06	543.83	545.06	534.05	506.78K	-1.16%
2363	2011-08-01	544.39	541.41	544.41	541.32	404.10K	1.56%
2364	2011-07-29	536.05	541.57	543.32	536.05	485.61K	-0.46%
2365	2011-07-28	538.54	532.39	539.56	531.75	590.53K	0.08%
2366	2011-07-27	538.12	536.88	538.88	536.09	514.00K	0.42%
2367	2011-07-26	535.85	532.88	535.86	531.09	505.77K	1.12%
2368	2011-07-25	529.9	532.49	534.45	529.89	468.85K	-0.25%
2369	2011-07-22	531.24	528.59	531.83	527.65	484.60K	1.28%
2370	2011-07-21	524.54	528.59	528.62	524.38	491.63K	-0.39%
2371	2011-07-20	526.61	530.43	530.56	526.61	537.14K	0.41%
2372	2011-07-19	524.48	519.16	524.48	519.14	532.61K	1.26%
2373	2011-07-18	517.93	511.13	517.99	509.97	476.99K	2.16%
2374	2011-07-15	507	498.66	507.01	498.66	433.53K	1.98%
2375	2011-07-14	497.18	496.36	497.29	494.31	373.03K	0.45%
2376	2011-07-13	494.97	493.11	494.97	491.75	458.79K	0.88%
2377	2011-07-12	490.63	493.65	494.58	489.98	518.27K	-1.55%
2378	2011-07-11	498.37	497.61	499.5	497.53	415.93K	0.31%
2379	2011-07-08	496.82	498.31	498.39	496.1	408.72K	0.26%
2380	2011-07-07	495.52	494.53	496.1	494.3	414.40K	0.52%
2381	2011-07-06	492.94	493.15	493.3	491.1	389.04K	0.12%
2382	2011-07-05	492.37	491.35	492.37	490.48	396.46K	0.63%
2383	2011-07-04	489.3	488.67	489.49	487.83	397.05K	1.07%
2384	2011-07-01	484.11	482.84	484.46	482.78	382.03K	0.95%
2385	2011-06-30	479.55	479.3	479.57	477.41	361.03K	0.63%
2386	2011-06-29	476.57	478.11	478.33	474.57	380.69K	0.40%
2387	2011-06-28	474.65	480.22	480.36	474.64	427.54K	-0.16%
2388	2011-06-27	475.43	473.56	476.03	473.37	350.49K	0.37%
2389	2011-06-24	473.66	467.14	473.72	467.14	379.60K	1.95%
2390	2011-06-23	464.62	464.35	465.77	464.15	375.76K	0.18%
2391	2011-06-22	463.77	463.54	465.14	463.32	375.34K	0.91%
2392	2011-06-21	459.57	460.11	461.1	455.48	326.65K	0.51%
2393	2011-06-20	457.23	461.99	463.39	457.21	317.33K	-0.46%
2394	2011-06-17	459.33	464.96	465.91	455.56	362.91K	-0.26%
2395	2011-06-16	460.54	461	463.85	460.31	303.19K	-0.92%
2396	2011-06-15	464.83	465.96	466.44	462.71	343.28K	0.55%
2397	2011-06-14	462.29	458.85	462.59	458.75	357.50K	0.90%
2398	2011-06-13	458.15	464.84	466.23	455.14	361.16K	-1.88%
2399	2011-06-10	466.91	477.07	477.43	466.83	334.43K	-1.39%
2400	2011-06-09	473.47	470.2	474.39	470.2	323.04K	0.92%
2401	2011-06-08	469.15	473.5	474.53	468.05	336.66K	-0.77%
2402	2011-06-07	472.8	475.94	477.24	472.45	309.69K	-0.69%
2403	2011-06-03	476.1	480.64	482.08	475.95	328.04K	-0.36%
2404	2011-06-02	477.83	474.53	480	474.09	339.86K	-1.12%
2405	2011-06-01	483.23	486.55	486.64	483.03	322.33K	-0.27%
2406	2011-05-31	484.54	482.86	484.59	481.31	359.05K	0.84%
2407	2011-05-30	480.52	486.77	487.13	480.45	303.33K	-0.56%
2408	2011-05-27	483.22	482.42	484.16	481.81	352.69K	0.68%
2409	2011-05-26	479.96	475.66	480.19	475.66	376.72K	1.85%
2410	2011-05-25	471.23	476.88	480.37	471.23	360.00K	-0.65%
2411	2011-05-24	474.32	470.56	474.4	470.21	317.54K	0.29%
2412	2011-05-23	472.94	485.76	485.79	472.94	295.87K	-2.74%
2413	2011-05-20	486.24	488.5	489.46	483.69	331.61K	-0.16%
2414	2011-05-19	487.03	501.21	501.45	487.03	395.95K	-2.39%
2415	2011-05-18	498.94	503.46	504.09	498.88	388.85K	-0.55%
2416	2011-05-17	501.72	506.17	507.44	501.72	384.63K	-0.86%
2417	2011-05-16	506.07	507.4	509	506.07	321.05K	-0.24%
2418	2011-05-13	507.28	508.05	508.5	505.36	343.20K	0.56%
2419	2011-05-12	504.46	502.16	505.77	501.48	356.27K	-0.14%
2420	2011-05-11	505.18	507.64	507.96	504.72	386.54K	0.16%
2421	2011-05-09	504.37	508.93	509.38	504.35	288.63K	-0.40%
2422	2011-05-06	506.42	508.31	508.69	504.83	325.52K	-0.81%
2423	2011-05-04	510.53	514.19	514.6	510.52	317.55K	-0.39%
2424	2011-05-03	512.51	516.82	517.44	511.22	372.18K	-0.82%
2425	2011-05-02	516.76	513.53	516.77	513.48	343.89K	1.13%
2426	2011-04-29	511	516.41	516.42	507.12	373.39K	-0.71%
2427	2011-04-28	514.67	522.01	522.48	513.83	502.57K	-0.72%
2428	2011-04-27	518.39	525.68	526.19	516.7	604.76K	-0.63%
2429	2011-04-26	521.68	530.56	530.63	520.83	628.75K	-1.31%
2430	2011-04-25	528.6	528.59	530.04	527.77	484.36K	0.64%
2431	2011-04-22	525.26	532.03	532.31	523.8	582.74K	-0.82%
2432	2011-04-21	529.58	536.6	536.81	529.57	613.35K	-0.50%
2433	2011-04-20	532.25	531.92	532.59	531.16	629.08K	1.07%
2434	2011-04-19	526.62	525.74	529.65	524.46	561.75K	-0.36%
2435	2011-04-18	528.52	537.71	537.92	528.19	581.95K	-1.13%
2436	2011-04-15	534.58	533.67	534.87	532.23	625.53K	0.59%
2437	2011-04-14	531.47	530.54	531.9	529.36	665.39K	0.52%
2438	2011-04-13	528.7	526.67	528.7	524.88	508.66K	0.68%
2439	2011-04-12	525.11	534.55	535.02	525.1	633.49K	-1.50%
2440	2011-04-11	533.11	536.2	537.31	533.08	568.79K	-0.20%
2441	2011-04-08	534.2	537.26	537.44	533.82	667.60K	-0.14%
2442	2011-04-07	534.97	536.89	537.62	533.17	734.84K	0.19%
2443	2011-04-06	533.98	539.54	539.54	533.96	743.38K	-0.68%
2444	2011-04-05	537.66	537.53	538.06	535.89	654.43K	0.52%
2445	2011-04-04	534.9	535.61	536.3	533.35	625.81K	0.53%
2446	2011-04-01	532.06	528.49	532.25	527.77	656.33K	1.26%
2447	2011-03-31	525.42	523.83	525.42	522.98	616.88K	1.00%
2448	2011-03-30	520.21	517.48	521.04	517.46	701.58K	1.17%
2449	2011-03-29	514.19	514.4	515.19	513.18	619.36K	0.28%
2450	2011-03-28	512.74	516.81	517.54	511.75	601.58K	-0.36%
2451	2011-03-25	514.57	517.74	517.75	513.62	727.36K	0.17%
2452	2011-03-24	513.7	513.15	513.89	512.59	585.70K	0.69%
2453	2011-03-23	510.17	510.74	511.45	508.43	716.27K	0.47%
2454	2011-03-22	507.8	510.6	510.88	507.8	745.76K	0.25%
2455	2011-03-21	506.53	499.07	506.55	499.07	613.04K	2.37%
2456	2011-03-18	494.79	492.31	495.61	492.28	552.14K	1.43%
2457	2011-03-17	487.81	482.95	487.81	482.36	549.15K	-0.92%
2458	2011-03-16	492.36	492.03	496.18	486.23	669.09K	0.60%
2459	2011-03-15	489.44	502.86	507.81	469.2	914.17K	-2.69%
2460	2011-03-14	502.98	514.42	514.42	496.12	743.73K	-3.00%
2461	2011-03-11	518.55	515.99	520.1	514.71	645.27K	-0.69%
2462	2011-03-10	522.17	523.7	523.99	519.29	683.50K	-0.10%
2463	2011-03-09	522.7	528.02	528.39	521.9	687.31K	-0.44%
2464	2011-03-08	524.99	520.83	525.13	517.78	583.91K	1.20%
2465	2011-03-07	518.77	520.21	522.64	517.46	519.99K	0.00%
2466	2011-03-04	518.79	514.85	518.81	513.59	589.62K	1.54%
2467	2011-03-03	510.94	506.99	510.95	506.97	513.12K	1.49%
2468	2011-03-02	503.46	502.48	507.9	501.74	537.09K	-0.20%
2469	2011-02-28	504.46	510.83	510.84	503.17	531.00K	-0.96%
2470	2011-02-25	509.33	504.96	509.41	502.38	605.75K	1.64%
2471	2011-02-24	501.11	507.22	509.27	501.04	729.02K	-1.19%
2472	2011-02-23	507.16	509.69	513.64	505.24	732.88K	-0.96%
2473	2011-02-22	512.06	517.89	517.89	508.9	665.72K	-1.64%
2474	2011-02-21	520.59	521.47	522.23	519.26	666.15K	0.39%
2475	2011-02-18	518.55	513.6	518.95	511.92	697.83K	1.46%
2476	2011-02-17	511.08	522.67	523.55	508.01	861.78K	-1.73%
2477	2011-02-16	520.08	522.1	524.01	519.83	874.04K	-0.15%
2478	2011-02-15	520.88	521.26	522.33	519.3	725.09K	0.10%
2479	2011-02-14	520.35	522.37	523.17	517.57	651.10K	0.51%
2480	2011-02-11	517.73	525.91	526.64	517.48	836.47K	-0.95%
2481	2011-02-10	522.7	526.89	527.56	521.66	728.03K	-0.58%
2482	2011-02-09	525.74	533.47	533.79	524.31	724.72K	-1.08%
2483	2011-02-08	531.47	534.46	535.2	530.06	585.21K	0.07%
2484	2011-02-07	531.09	530.68	532.62	530.68	492.87K	1.26%
2485	2011-02-01	524.5	525.1	526.47	523.26	538.23K	0.60%
2486	2011-01-31	521.38	523.01	524.86	521.38	514.37K	-1.15%
2487	2011-01-28	527.46	531.38	531.76	526.81	613.70K	-0.22%
2488	2011-01-27	528.63	527.65	528.99	527.26	591.52K	0.75%
2489	2011-01-26	524.71	524.55	526.21	524.18	595.74K	0.33%
2490	2011-01-25	522.96	530.57	530.67	522.2	770.41K	-0.78%
2491	2011-01-24	527.09	526.84	527.93	525.2	673.83K	0.25%
2492	2011-01-21	525.75	534.55	534.65	525.7	640.46K	-1.43%
2493	2011-01-20	533.36	533.58	535.77	533.36	686.53K	0.07%
2494	2011-01-19	532.97	532.95	533.61	530.11	653.27K	0.75%
2495	2011-01-18	529.02	532.68	534	529	688.24K	-0.75%
2496	2011-01-17	533.01	538.07	538.13	532.16	630.06K	-0.41%
2497	2011-01-14	535.2	536.05	536.19	533.79	636.34K	0.17%
2498	2011-01-13	534.27	538.61	538.86	531.99	725.85K	-0.22%
2499	2011-01-12	535.43	536.52	536.84	534.94	810.53K	0.33%
2500	2011-01-11	533.67	535.94	536.84	531.23	740.30K	-0.06%

The file is too large to be shown. View Raw