diff --git "a/VN 30 Historical Data.csv" "b/VN 30 Historical Data.csv"
new file mode 100644--- /dev/null
+++ "b/VN 30 Historical Data.csv"
@@ -0,0 +1,3556 @@
+Date,Price,Open,High,Low,Vol.,Change %
+4/4/2023,1088.34,"1,090.07","1,091.13","1,084.04",181.86K,-0.03%
+4/3/2023,1088.72,"1,080.90","1,088.83","1,080.90",231.13K,1.40%
+3/31/2023,1073.68,"1,067.72","1,078.15","1,067.72",187.27K,0.60%
+3/30/2023,1067.24,"1,067.25","1,073.93","1,065.52",182.23K,0.55%
+3/29/2023,1061.45,"1,059.87","1,061.45","1,053.12",136.52K,0.25%
+3/28/2023,1058.82,"1,060.85","1,064.68","1,055.81",188.77K,0.22%
+3/27/2023,1056.45,"1,052.68","1,059.65","1,046.80",163.10K,0.48%
+3/24/2023,1051.42,"1,049.05","1,056.67","1,047.46",157.94K,0.46%
+3/23/2023,1046.60,"1,038.93","1,046.60","1,033.23",112.09K,0.33%
+3/22/2023,1043.14,"1,035.49","1,046.48","1,035.04",138.72K,0.78%
+3/21/2023,1035.04,"1,031.34","1,036.18","1,016.77",138.38K,1.03%
+3/20/2023,1024.50,"1,041.86","1,042.07","1,021.67",145.47K,-2.22%
+3/17/2023,1047.71,"1,053.48","1,055.20","1,043.28",181.68K,0.07%
+3/16/2023,1046.99,"1,056.81","1,059.61","1,039.89",149.06K,-1.63%
+3/15/2023,1064.38,"1,040.63","1,064.65","1,040.63",188.59K,2.61%
+3/14/2023,1037.35,"1,047.47","1,049.35","1,032.51",168.37K,-1.21%
+3/13/2023,1050.07,"1,042.60","1,053.64","1,041.25",194.88K,0.27%
+3/10/2023,1047.20,"1,044.51","1,049.45","1,039.59",128.92K,-0.29%
+3/9/2023,1050.28,"1,042.11","1,056.56","1,041.49",184.27K,0.93%
+3/8/2023,1040.59,"1,017.35","1,040.59","1,017.35",141.32K,1.31%
+3/7/2023,1027.16,"1,025.78","1,037.97","1,024.02",144.46K,1.27%
+3/6/2023,1014.26,"1,022.57","1,034.56","1,014.26",116.86K,0.09%
+3/3/2023,1013.35,"1,029.59","1,033.71","1,011.61",87.58K,-1.50%
+3/2/2023,1028.73,"1,032.84","1,037.73","1,025.13",89.26K,-0.55%
+3/1/2023,1034.43,"1,013.83","1,034.43","1,001.05",116.92K,1.92%
+2/28/2023,1014.96,"1,018.66","1,026.65","1,009.18",89.49K,0.35%
+2/27/2023,1011.46,"1,028.67","1,028.67","1,006.32",135.20K,-1.84%
+2/24/2023,1030.42,"1,048.22","1,048.27","1,027.16",95.83K,-1.95%
+2/23/2023,1050.95,"1,050.07","1,050.95","1,026.92",171.91K,-0.01%
+2/22/2023,1051.08,"1,078.98","1,078.98","1,051.08",185.39K,-2.76%
+2/21/2023,1080.90,"1,089.77","1,096.35","1,080.12",162.73K,-0.59%
+2/20/2023,1087.36,"1,052.38","1,087.36","1,052.36",190.18K,3.19%
+2/17/2023,1053.72,"1,055.29","1,057.59","1,047.13",121.13K,-0.15%
+2/16/2023,1055.26,"1,047.66","1,055.26","1,040.01",122.23K,1.14%
+2/15/2023,1043.34,"1,032.58","1,048.85","1,028.11",180.54K,0.81%
+2/14/2023,1034.93,"1,040.85","1,042.96","1,030.51",110.77K,-0.53%
+2/13/2023,1040.40,"1,044.49","1,045.60","1,024.98",156.78K,-0.80%
+2/10/2023,1048.74,"1,060.91","1,064.53","1,048.13",112.86K,-1.05%
+2/9/2023,1059.91,"1,070.32","1,076.48","1,059.91",137.75K,-1.25%
+2/8/2023,1073.38,"1,072.08","1,082.89","1,064.93",154.79K,0.36%
+2/7/2023,1069.50,"1,094.51","1,096.93","1,068.71",192.82K,-2.27%
+2/6/2023,1094.37,"1,078.72","1,094.45","1,073.44",144.68K,0.80%
+2/3/2023,1085.70,"1,094.14","1,095.87","1,081.05",184.37K,-0.71%
+2/2/2023,1093.48,"1,093.55","1,099.39","1,082.97",164.04K,0.50%
+2/1/2023,1088.09,"1,128.13","1,130.20","1,088.09",285.54K,-3.29%
+1/31/2023,1125.07,"1,112.60","1,125.07","1,098.65",197.90K,1.00%
+1/30/2023,1113.95,"1,132.45","1,132.97","1,113.95",199.04K,-1.48%
+1/27/2023,1130.65,"1,128.45","1,142.08","1,125.12",166.00K,0.78%
+1/19/2023,1121.92,"1,110.50","1,126.12","1,108.96",198.68K,0.56%
+1/18/2023,1115.72,"1,106.89","1,117.23","1,104.98",152.88K,1.09%
+1/17/2023,1103.73,"1,077.48","1,103.73","1,077.48",207.94K,2.60%
+1/16/2023,1075.71,"1,072.44","1,076.97","1,066.78",126.80K,0.55%
+1/13/2023,1069.86,"1,071.91","1,077.45","1,063.68",149.05K,0.34%
+1/12/2023,1066.24,"1,068.47","1,072.81","1,059.52",113.84K,0.10%
+1/11/2023,1065.22,"1,065.69","1,076.22","1,063.96",161.51K,0.44%
+1/10/2023,1060.53,"1,062.22","1,066.08","1,052.09",126.76K,-0.06%
+1/9/2023,1061.14,"1,065.24","1,068.77","1,056.64",126.31K,0.35%
+1/6/2023,1057.40,"1,060.14","1,075.33","1,053.29",192.69K,-0.42%
+1/5/2023,1061.90,"1,052.32","1,065.99","1,051.60",164.27K,1.12%
+1/4/2023,1050.15,"1,051.66","1,059.01","1,046.61",172.22K,0.28%
+1/3/2023,1047.25,"1,010.52","1,047.25","1,010.03",159.60K,4.18%
+12/30/2022,1005.19,"1,016.71","1,017.45","1,005.19",95.62K,-0.31%
+12/29/2022,1008.30,"1,013.95","1,022.15","1,008.30",121.03K,-0.56%
+12/28/2022,1013.95,"1,009.19","1,023.24",997.12,123.26K,0.65%
+12/27/2022,1007.36,988.87,"1,015.01",985.67,153.66K,1.98%
+12/26/2022,987.77,"1,032.42","1,033.17",987.77,175.23K,-4.48%
+12/23/2022,1034.13,"1,037.91","1,041.37","1,022.51",129.85K,-0.41%
+12/22/2022,1038.34,"1,033.72","1,048.84","1,031.29",188.50K,0.51%
+12/21/2022,1033.10,"1,041.05","1,041.65","1,011.90",212.81K,0.32%
+12/20/2022,1029.79,"1,048.17","1,049.39","1,015.66",283.48K,-1.95%
+12/19/2022,1050.22,"1,063.72","1,081.55","1,050.22",258.39K,-1.30%
+12/16/2022,1064.07,"1,061.58","1,077.27","1,058.88",249.61K,-0.38%
+12/15/2022,1068.08,"1,055.80","1,076.03","1,055.49",248.62K,1.13%
+12/14/2022,1056.17,"1,056.76","1,071.02","1,052.25",192.53K,-0.02%
+12/13/2022,1056.43,"1,038.63","1,056.43","1,028.37",241.92K,1.83%
+12/12/2022,1037.42,"1,071.27","1,073.44","1,037.42",219.92K,-2.60%
+12/9/2022,1065.08,"1,069.38","1,076.67","1,051.62",236.86K,0.22%
+12/8/2022,1062.73,"1,061.99","1,093.64","1,055.63",304.56K,1.45%
+12/7/2022,1047.58,"1,051.55","1,064.73","1,037.15",242.09K,-0.61%
+12/6/2022,1054.06,"1,109.50","1,109.50","1,054.06",405.65K,-5.12%
+12/5/2022,1110.94,"1,094.39","1,120.56","1,094.39",375.07K,1.64%
+12/2/2022,1092.99,"1,038.11","1,092.99","1,037.08",331.17K,4.83%
+12/1/2022,1042.64,"1,059.80","1,073.32","1,040.95",434.44K,-0.63%
+11/30/2022,1049.21,"1,034.78","1,049.21","1,018.59",264.70K,1.96%
+11/29/2022,1029.04,"1,007.58","1,029.04",995.12,366.39K,2.46%
+11/28/2022,1004.34,974.42,"1,006.06",974.23,398.08K,3.81%
+11/25/2022,967.49,948.66,967.49,947.56,170.89K,2.84%
+11/24/2022,940.76,932.69,941.69,925.55,136.32K,0.22%
+11/23/2022,938.73,939.08,951.86,933.26,154.60K,-0.72%
+11/22/2022,945.54,956.31,985.18,941.85,368.68K,-1.19%
+11/21/2022,956.89,970.64,972.15,951.62,132.09K,-1.47%
+11/18/2022,971.20,967.82,977.19,941.18,264.09K,0.02%
+11/17/2022,971.04,941.77,975.42,941.77,184.69K,3.27%
+11/16/2022,940.29,878.24,942.56,863.31,249.95K,3.93%
+11/15/2022,904.77,923.2,927.37,893.49,218.10K,-3.37%
+11/14/2022,936.31,945.97,945.97,913.5,211.97K,-1.32%
+11/11/2022,948.86,946.68,963.55,941.84,213.49K,1.29%
+11/10/2022,936.80,969.79,969.79,925.02,252.59K,-4.38%
+11/9/2022,979.68,980.92,993.28,969.19,166.48K,-0.04%
+11/8/2022,980.09,957.88,981.51,950.81,185.77K,0.74%
+11/7/2022,972.85,992.4,999.43,968.84,179.10K,-2.51%
+11/4/2022,997.92,"1,006.52","1,009.00",971.72,256.47K,-2.53%
+11/3/2022,1023.80,"1,012.90","1,029.53","1,010.57",120.45K,-0.13%
+11/2/2022,1025.18,"1,037.47","1,039.42","1,020.48",167.91K,-1.24%
+11/1/2022,1038.09,"1,028.23","1,049.77","1,028.23",243.89K,1.10%
+10/31/2022,1026.84,"1,027.57","1,031.66",999.47,188.84K,-0.26%
+10/28/2022,1029.49,"1,036.94","1,046.04","1,024.74",147.69K,0.10%
+10/27/2022,1028.50,992.95,"1,028.50",986.54,159.81K,3.85%
+10/26/2022,990.41,995.73,999.59,979.4,77.22K,-0.11%
+10/25/2022,991.52,971.29,"1,006.69",950.19,183.29K,1.81%
+10/24/2022,973.88,"1,011.54","1,013.24",961.79,170.99K,-3.63%
+10/21/2022,1010.57,"1,055.34","1,055.34","1,002.09",193.76K,-4.05%
+10/20/2022,1053.26,"1,049.96","1,060.79","1,041.08",113.71K,-0.04%
+10/19/2022,1053.65,"1,061.12","1,062.27","1,044.69",102.62K,-0.51%
+10/18/2022,1059.06,"1,061.06","1,068.90","1,051.85",120.84K,1.13%
+10/17/2022,1047.20,"1,051.23","1,051.42","1,028.34",117.60K,-1.34%
+10/14/2022,1061.39,"1,068.63","1,070.30","1,054.82",148.45K,0.97%
+10/13/2022,1051.24,"1,034.20","1,051.24","1,020.97",127.13K,1.58%
+10/12/2022,1034.93,"1,004.53","1,039.33",999,150.97K,3.32%
+10/11/2022,1001.68,"1,031.12","1,031.12",987.27,200.93K,-3.59%
+10/10/2022,1038.93,"1,025.48","1,052.24","1,011.44",178.31K,-0.06%
+10/7/2022,1039.54,"1,064.72","1,067.03","1,027.64",261.71K,-3.87%
+10/6/2022,1081.36,"1,117.70","1,119.76","1,079.75",141.26K,-3.22%
+10/5/2022,1117.38,"1,114.60","1,128.94","1,112.26",114.40K,1.79%
+10/4/2022,1097.72,"1,113.80","1,117.87","1,088.41",147.87K,-0.39%
+10/3/2022,1102.00,"1,141.87","1,144.95","1,094.49",159.89K,-4.34%
+9/30/2022,1152.01,"1,140.18","1,158.20","1,128.57",154.78K,0.40%
+9/29/2022,1147.44,"1,166.59","1,177.21","1,147.44",88.05K,-1.14%
+9/28/2022,1160.66,"1,173.82","1,177.58","1,160.66",92.27K,-1.84%
+9/27/2022,1182.46,"1,190.46","1,193.79","1,181.43",85.34K,-0.40%
+9/26/2022,1187.22,"1,199.39","1,201.89","1,172.37",175.24K,-2.32%
+9/23/2022,1215.41,"1,227.34","1,230.72","1,213.74",88.49K,-1.10%
+9/22/2022,1228.94,"1,217.63","1,229.26","1,210.65",98.66K,0.06%
+9/21/2022,1228.20,"1,235.84","1,236.05","1,223.02",76.49K,-1.04%
+9/20/2022,1241.07,"1,235.93","1,241.07","1,224.96",94.43K,0.91%
+9/19/2022,1229.88,"1,251.43","1,253.45","1,225.18",152.50K,-1.83%
+9/16/2022,1252.78,"1,259.90","1,263.97","1,248.13",155.33K,-0.80%
+9/15/2022,1262.82,"1,267.24","1,269.54","1,260.51",101.06K,0.15%
+9/14/2022,1260.88,"1,254.44","1,262.80","1,250.98",142.29K,-0.91%
+9/13/2022,1272.48,"1,277.48","1,279.55","1,271.22",94.07K,-0.24%
+9/12/2022,1275.60,"1,281.62","1,285.17","1,275.45",100.04K,0.00%
+9/9/2022,1275.64,"1,273.37","1,275.64","1,259.35",161.75K,0.80%
+9/8/2022,1265.57,"1,277.63","1,279.34","1,265.57",124.24K,-0.27%
+9/7/2022,1268.95,"1,297.31","1,298.17","1,268.95",187.24K,-2.32%
+9/6/2022,1299.06,"1,298.74","1,305.90","1,296.58",121.91K,0.07%
+9/5/2022,1298.15,"1,300.50","1,305.62","1,294.44",110.01K,-0.25%
+8/31/2022,1301.44,"1,295.71","1,306.45","1,294.34",103.56K,0.25%
+8/30/2022,1298.14,"1,293.41","1,307.12","1,293.41",112.86K,0.38%
+8/29/2022,1293.25,"1,296.03","1,296.03","1,275.40",174.33K,-1.04%
+8/26/2022,1306.81,"1,314.73","1,320.16","1,304.68",152.92K,-0.36%
+8/25/2022,1311.55,"1,299.26","1,311.55","1,299.26",127.47K,1.17%
+8/24/2022,1296.41,"1,295.07","1,300.40","1,291.96",113.65K,0.34%
+8/23/2022,1292.00,"1,276.09","1,292.00","1,275.57",130.49K,0.51%
+8/22/2022,1285.45,"1,294.78","1,295.69","1,281.96",128.87K,-0.73%
+8/19/2022,1294.93,"1,297.97","1,303.73","1,289.57",154.23K,-0.38%
+8/18/2022,1299.93,"1,299.09","1,311.73","1,295.54",162.05K,-0.04%
+8/17/2022,1300.40,"1,297.25","1,304.49","1,296.58",146.61K,0.41%
+8/16/2022,1295.10,"1,293.72","1,297.38","1,290.52",155.26K,0.10%
+8/15/2022,1293.79,"1,287.13","1,294.11","1,285.02",149.05K,1.00%
+8/12/2022,1280.96,"1,271.39","1,280.96","1,267.14",113.93K,0.68%
+8/11/2022,1272.33,"1,282.09","1,289.29","1,267.04",175.28K,-0.38%
+8/10/2022,1277.15,"1,279.58","1,283.06","1,276.07",117.05K,-0.33%
+8/9/2022,1281.44,"1,281.38","1,285.52","1,275.12",161.80K,0.37%
+8/8/2022,1276.70,"1,270.27","1,280.13","1,270.13",141.95K,0.36%
+8/5/2022,1272.06,"1,274.48","1,276.19","1,265.93",172.67K,-0.44%
+8/4/2022,1277.73,"1,273.71","1,281.46","1,270.66",164.09K,0.62%
+8/3/2022,1269.83,"1,259.26","1,271.39","1,256.39",184.35K,0.30%
+8/2/2022,1265.97,"1,256.32","1,266.14","1,248.97",172.18K,0.77%
+8/1/2022,1256.25,"1,233.85","1,256.25","1,233.64",175.84K,1.97%
+7/29/2022,1232.00,"1,243.17","1,243.17","1,232.00",142.29K,-0.33%
+7/28/2022,1236.14,"1,228.73","1,240.65","1,226.95",180.06K,1.37%
+7/27/2022,1219.43,"1,218.13","1,219.43","1,211.42",95.58K,0.08%
+7/26/2022,1218.49,"1,221.43","1,227.10","1,218.11",93.44K,-0.34%
+7/25/2022,1222.60,"1,228.11","1,231.84","1,219.61",94.34K,-0.51%
+7/22/2022,1228.84,"1,238.46","1,241.65","1,228.84",106.14K,-0.52%
+7/21/2022,1235.25,"1,227.31","1,240.91","1,226.88",127.72K,0.79%
+7/20/2022,1225.62,"1,220.25","1,229.62","1,217.45",123.38K,1.15%
+7/19/2022,1211.70,"1,213.55","1,213.64","1,204.61",100.59K,-0.21%
+7/18/2022,1214.28,"1,225.40","1,225.69","1,213.28",104.04K,-0.48%
+7/15/2022,1220.14,"1,224.15","1,228.48","1,217.21",147.67K,-0.15%
+7/14/2022,1221.94,"1,213.73","1,224.01","1,211.14",106.76K,0.41%
+7/13/2022,1216.94,"1,216.83","1,225.85","1,213.41",117.18K,-0.21%
+7/12/2022,1219.44,"1,208.06","1,219.44","1,204.84",88.68K,0.86%
+7/11/2022,1209.02,"1,224.20","1,224.20","1,200.15",131.00K,-1.83%
+7/8/2022,1231.54,"1,235.65","1,236.85","1,225.04",115.99K,0.19%
+7/7/2022,1229.23,"1,212.36","1,229.23","1,209.97",98.64K,1.43%
+7/6/2022,1211.94,"1,241.19","1,241.19","1,211.94",131.18K,-2.42%
+7/5/2022,1242.05,"1,252.48","1,256.47","1,239.80",162.03K,-0.51%
+7/4/2022,1248.37,"1,256.20","1,260.72","1,244.50",112.84K,-0.31%
+7/1/2022,1252.24,"1,247.70","1,255.67","1,225.64",118.89K,0.27%
+6/30/2022,1248.92,"1,273.99","1,276.23","1,248.92",118.01K,-1.92%
+6/29/2022,1273.40,"1,259.83","1,274.73","1,259.41",113.30K,0.00%
+6/28/2022,1273.41,"1,254.35","1,276.21","1,249.57",151.57K,1.33%
+6/27/2022,1256.67,"1,238.23","1,256.67","1,237.79",110.60K,1.72%
+6/24/2022,1235.47,"1,239.54","1,246.22","1,234.72",90.44K,-0.41%
+6/23/2022,1240.58,"1,227.18","1,240.58","1,219.08",105.24K,1.09%
+6/22/2022,1227.18,"1,233.28","1,242.06","1,222.86",142.70K,0.22%
+6/21/2022,1224.54,"1,220.76","1,240.80","1,212.69",172.80K,-0.08%
+6/20/2022,1225.56,"1,258.30","1,262.83","1,223.03",168.77K,-2.58%
+6/17/2022,1258.03,"1,254.05","1,259.39","1,229.74",187.30K,-1.74%
+6/16/2022,1280.37,"1,266.87","1,292.02","1,263.56",156.46K,2.18%
+6/15/2022,1253.09,"1,263.96","1,268.33","1,231.12",167.43K,-0.64%
+6/14/2022,1261.16,"1,247.39","1,271.28","1,245.26",145.64K,0.02%
+6/13/2022,1260.85,"1,295.26","1,300.45","1,260.85",199.02K,-4.89%
+6/10/2022,1325.69,"1,332.93","1,344.85","1,325.69",136.59K,-1.28%
+6/9/2022,1342.92,"1,344.56","1,346.13","1,335.28",126.60K,0.07%
+6/8/2022,1342.03,"1,328.95","1,348.40","1,325.65",163.07K,1.33%
+6/7/2022,1324.37,"1,323.19","1,324.37","1,297.98",153.98K,-0.20%
+6/6/2022,1327.04,"1,328.73","1,336.96","1,320.97",132.83K,-0.03%
+6/3/2022,1327.40,"1,325.49","1,329.90","1,313.40",100.18K,0.14%
+6/2/2022,1325.49,"1,339.12","1,342.47","1,319.85",133.90K,-0.75%
+6/1/2022,1335.49,"1,329.02","1,341.47","1,323.07",127.58K,0.22%
+5/31/2022,1332.59,"1,342.08","1,342.08","1,324.46",127.92K,-0.77%
+5/30/2022,1342.87,"1,337.39","1,342.87","1,329.38",121.53K,0.54%
+5/27/2022,1335.68,"1,311.78","1,336.99","1,310.64",139.41K,2.00%
+5/26/2022,1309.50,"1,312.56","1,319.21","1,304.59",127.93K,-0.09%
+5/25/2022,1310.70,"1,277.54","1,311.32","1,273.29",172.70K,2.98%
+5/24/2022,1272.71,"1,255.77","1,272.71","1,242.36",146.37K,1.38%
+5/23/2022,1255.35,"1,287.49","1,287.65","1,245.41",139.33K,-2.12%
+5/20/2022,1282.51,"1,284.89","1,296.00","1,273.40",110.10K,-0.08%
+5/19/2022,1283.55,"1,259.59","1,291.49","1,255.63",130.08K,-0.22%
+5/18/2022,1286.41,"1,289.50","1,298.69","1,268.13",159.94K,0.54%
+5/17/2022,1279.55,"1,211.88","1,279.55","1,203.51",161.82K,5.31%
+5/16/2022,1215.08,"1,254.88","1,258.25","1,214.29",172.77K,-0.71%
+5/13/2022,1223.76,"1,281.28","1,284.94","1,219.52",237.56K,-4.38%
+5/12/2022,1279.76,"1,337.01","1,339.25","1,279.48",163.22K,-5.19%
+5/11/2022,1349.82,"1,344.14","1,355.11","1,324.20",94.77K,0.32%
+5/10/2022,1345.46,"1,312.10","1,345.46","1,285.67",157.23K,2.39%
+5/9/2022,1314.04,"1,358.56","1,360.64","1,308.34",200.88K,-4.31%
+5/6/2022,1373.21,"1,399.54","1,399.54","1,371.00",129.91K,-2.25%
+5/5/2022,1404.88,"1,402.60","1,405.43","1,373.42",122.13K,1.10%
+5/4/2022,1389.59,"1,415.43","1,415.45","1,389.59",114.19K,-1.96%
+4/29/2022,1417.31,"1,400.88","1,417.31","1,394.17",128.04K,1.17%
+4/28/2022,1400.88,"1,400.60","1,407.82","1,392.24",91.68K,-0.08%
+4/27/2022,1402.03,"1,394.85","1,407.70","1,362.87",108.12K,0.37%
+4/26/2022,1396.90,"1,347.83","1,397.43","1,318.50",181.78K,2.23%
+4/25/2022,1366.39,"1,444.79","1,445.62","1,356.36",202.43K,-5.40%
+4/22/2022,1444.32,"1,439.32","1,455.15","1,419.05",150.76K,1.22%
+4/21/2022,1426.87,"1,434.77","1,452.41","1,422.70",172.36K,-0.60%
+4/20/2022,1435.50,"1,440.90","1,453.81","1,434.87",150.22K,-0.35%
+4/19/2022,1440.61,"1,471.63","1,478.50","1,440.61",156.62K,-1.88%
+4/18/2022,1468.25,"1,493.17","1,493.24","1,466.73",194.44K,-1.71%
+4/15/2022,1493.74,"1,514.89","1,518.85","1,491.26",181.77K,-1.60%
+4/14/2022,1518.01,"1,526.49","1,534.28","1,517.07",119.61K,-0.48%
+4/13/2022,1525.39,"1,512.37","1,526.44","1,506.45",143.87K,1.21%
+4/12/2022,1507.20,"1,530.30","1,532.03","1,506.41",152.48K,-1.12%
+4/8/2022,1524.31,"1,541.78","1,547.60","1,524.31",156.34K,-1.14%
+4/7/2022,1541.96,"1,561.14","1,566.09","1,541.96",198.97K,-0.97%
+4/6/2022,1557.11,"1,534.23","1,558.41","1,529.23",203.57K,1.16%
+4/5/2022,1539.20,"1,544.34","1,549.77","1,539.20",125.17K,-0.57%
+4/4/2022,1548.04,"1,558.21","1,558.98","1,546.46",160.18K,0.36%
+4/1/2022,1542.47,"1,509.01","1,542.47","1,506.11",195.61K,2.25%
+3/31/2022,1508.53,"1,502.38","1,512.47","1,500.67",121.69K,0.55%
+3/30/2022,1500.23,"1,497.98","1,513.91","1,496.59",163.90K,-0.02%
+3/29/2022,1500.57,"1,484.95","1,501.05","1,484.95",110.33K,1.11%
+3/28/2022,1484.16,"1,493.12","1,497.06","1,477.72",177.24K,-0.95%
+3/25/2022,1498.36,"1,499.34","1,503.18","1,494.28",109.44K,0.06%
+3/24/2022,1497.44,"1,506.49","1,506.79","1,496.96",115.64K,-0.54%
+3/23/2022,1505.59,"1,514.61","1,519.58","1,505.59",132.33K,-0.52%
+3/22/2022,1513.40,"1,507.38","1,516.70","1,506.10",155.23K,0.71%
+3/21/2022,1502.67,"1,480.29","1,502.67","1,480.29",124.70K,1.74%
+3/18/2022,1476.94,"1,474.02","1,482.96","1,474.02",148.42K,0.48%
+3/17/2022,1469.92,"1,480.32","1,480.86","1,469.92",109.38K,-0.19%
+3/16/2022,1472.69,"1,475.17","1,478.42","1,467.95",106.84K,0.26%
+3/15/2022,1468.89,"1,461.40","1,469.52","1,455.16",136.42K,0.53%
+3/14/2022,1461.10,"1,471.44","1,473.98","1,454.34",177.21K,-1.09%
+3/11/2022,1477.14,"1,487.92","1,490.83","1,469.22",178.19K,-0.88%
+3/10/2022,1490.24,"1,491.90","1,505.50","1,490.24",148.75K,0.07%
+3/9/2022,1489.25,"1,493.96","1,497.75","1,485.15",190.16K,-0.06%
+3/8/2022,1490.17,"1,500.07","1,506.65","1,486.68",222.31K,-1.26%
+3/7/2022,1509.12,"1,514.76","1,518.32","1,505.79",222.54K,-1.06%
+3/4/2022,1525.34,"1,525.23","1,529.93","1,519.97",220.07K,0.19%
+3/3/2022,1522.49,"1,507.53","1,522.49","1,502.41",244.08K,1.59%
+3/2/2022,1498.61,"1,516.31","1,517.49","1,495.16",291.45K,-1.42%
+3/1/2022,1520.12,"1,521.44","1,525.00","1,515.49",187.03K,0.19%
+2/28/2022,1517.18,"1,525.58","1,533.32","1,512.45",193.57K,-0.61%
+2/25/2022,1526.50,"1,531.97","1,540.13","1,526.50",198.11K,0.29%
+2/24/2022,1522.04,"1,537.50","1,540.13","1,503.22",275.31K,-1.09%
+2/23/2022,1538.83,"1,536.60","1,547.19","1,534.19",158.14K,0.42%
+2/22/2022,1532.36,"1,532.07","1,532.36","1,510.07",223.63K,-0.07%
+2/21/2022,1533.40,"1,530.65","1,537.56","1,522.48",163.18K,0.13%
+2/18/2022,1531.47,"1,525.21","1,533.53","1,523.88",155.11K,-0.59%
+2/17/2022,1540.51,"1,521.37","1,540.51","1,521.37",146.57K,1.25%
+2/16/2022,1521.47,"1,534.39","1,534.50","1,517.52",122.06K,-0.39%
+2/15/2022,1527.36,"1,508.25","1,530.04","1,506.69",180.95K,1.48%
+2/14/2022,1505.07,"1,530.50","1,536.77","1,505.07",254.06K,-2.64%
+2/11/2022,1545.92,"1,544.76","1,549.37","1,540.50",167.68K,-0.20%
+2/10/2022,1548.95,"1,554.98","1,557.89","1,536.02",225.00K,-0.22%
+2/9/2022,1552.44,"1,554.59","1,570.32","1,552.44",230.55K,0.13%
+2/8/2022,1550.46,"1,539.49","1,555.01","1,537.16",218.96K,0.60%
+2/7/2022,1541.25,"1,548.38","1,555.01","1,541.25",182.87K,0.59%
+1/28/2022,1532.24,"1,516.40","1,535.57","1,515.85",194.57K,1.03%
+1/27/2022,1516.57,"1,520.82","1,528.81","1,507.26",158.58K,-0.57%
+1/26/2022,1525.31,"1,519.90","1,533.61","1,516.96",236.86K,0.60%
+1/25/2022,1516.16,"1,471.56","1,516.16","1,466.07",191.55K,3.05%
+1/24/2022,1471.31,"1,496.36","1,499.22","1,465.76",243.48K,-2.05%
+1/21/2022,1502.16,"1,497.61","1,508.65","1,492.21",218.98K,0.63%
+1/20/2022,1492.81,"1,479.81","1,499.47","1,474.67",163.72K,0.69%
+1/19/2022,1482.55,"1,479.74","1,491.00","1,475.06",142.26K,0.37%
+1/18/2022,1477.06,"1,473.04","1,489.13","1,464.41",214.02K,-0.10%
+1/17/2022,1478.61,"1,523.17","1,529.28","1,478.61",290.14K,-2.95%
+1/14/2022,1523.57,"1,523.96","1,530.20","1,513.17",135.95K,-0.19%
+1/13/2022,1526.43,"1,533.38","1,548.49","1,524.66",308.82K,-0.24%
+1/12/2022,1530.04,"1,498.63","1,530.04","1,484.93",282.09K,2.02%
+1/11/2022,1499.74,"1,516.74","1,519.84","1,497.78",187.02K,-0.99%
+1/10/2022,1514.70,"1,531.13","1,537.71","1,514.70",200.03K,-1.14%
+1/7/2022,1532.24,"1,548.77","1,550.47","1,532.24",200.63K,-0.82%
+1/6/2022,1544.95,"1,542.34","1,554.97","1,541.19",231.96K,-0.07%
+1/5/2022,1546.01,"1,559.33","1,562.93","1,546.01",222.22K,-0.82%
+1/4/2022,1558.87,"1,536.45","1,562.54","1,536.45",207.49K,1.51%
+12/31/2021,1535.71,"1,523.58","1,537.32","1,523.41",183.41K,1.06%
+12/30/2021,1519.62,"1,515.75","1,526.20","1,515.75",145.70K,0.24%
+12/29/2021,1515.94,"1,525.82","1,528.90","1,515.94",154.78K,-0.50%
+12/28/2021,1523.54,"1,518.56","1,523.54","1,509.58",189.42K,0.59%
+12/27/2021,1514.55,"1,515.24","1,517.45","1,500.31",134.57K,0.52%
+12/24/2021,1506.67,"1,484.51","1,507.48","1,481.37",197.96K,1.98%
+12/23/2021,1477.37,"1,504.61","1,506.43","1,470.94",241.49K,-1.78%
+12/22/2021,1504.12,"1,514.98","1,519.74","1,498.96",220.18K,-0.49%
+12/21/2021,1511.48,"1,512.01","1,517.69","1,507.89",175.78K,-0.14%
+12/20/2021,1513.60,"1,519.69","1,521.62","1,509.54",180.13K,0.00%
+12/17/2021,1513.56,"1,513.36","1,520.97","1,511.19",220.35K,0.22%
+12/16/2021,1510.17,"1,526.63","1,526.75","1,501.41",187.58K,-0.61%
+12/15/2021,1519.42,"1,516.91","1,525.14","1,512.05",150.69K,0.20%
+12/14/2021,1516.44,"1,518.39","1,529.93","1,513.14",170.67K,-0.29%
+12/13/2021,1520.80,"1,523.74","1,526.53","1,517.98",166.21K,0.09%
+12/10/2021,1519.46,"1,528.17","1,533.23","1,517.59",172.57K,-0.66%
+12/9/2021,1529.61,"1,509.40","1,529.61","1,509.40",141.32K,0.89%
+12/8/2021,1516.16,"1,515.59","1,523.95","1,508.69",176.05K,0.23%
+12/7/2021,1512.62,"1,493.07","1,512.62","1,488.13",167.56K,2.14%
+12/6/2021,1480.92,"1,507.45","1,515.47","1,464.91",264.31K,-1.53%
+12/3/2021,1503.98,"1,550.81","1,551.97","1,503.98",237.84K,-2.39%
+12/2/2021,1540.88,"1,553.21","1,555.49","1,540.88",155.69K,-0.58%
+12/1/2021,1549.81,"1,536.67","1,549.81","1,531.20",183.02K,0.79%
+11/30/2021,1537.59,"1,567.44","1,568.09","1,531.82",254.25K,-0.99%
+11/29/2021,1553.04,"1,541.22","1,558.86","1,541.22",270.84K,-0.86%
+11/26/2021,1566.55,"1,576.52","1,587.00","1,564.39",286.51K,-0.38%
+11/25/2021,1572.46,"1,573.29","1,579.56","1,567.67",255.69K,0.46%
+11/24/2021,1565.29,"1,534.87","1,567.77","1,530.61",371.79K,2.10%
+11/23/2021,1533.12,"1,518.39","1,533.12","1,513.23",173.03K,1.06%
+11/22/2021,1517.04,"1,503.19","1,530.43","1,502.25",274.79K,1.13%
+11/19/2021,1500.05,"1,507.45","1,521.63","1,486.59",322.63K,-0.22%
+11/18/2021,1503.42,"1,522.39","1,523.19","1,503.42",256.83K,-1.06%
+11/17/2021,1519.58,"1,517.67","1,522.50","1,513.65",165.54K,0.16%
+11/16/2021,1517.22,"1,527.11","1,530.32","1,513.50",214.95K,-0.75%
+11/15/2021,1528.68,"1,534.16","1,534.44","1,521.94",232.16K,0.05%
+11/12/2021,1527.94,"1,514.96","1,529.47","1,504.52",152.56K,0.90%
+11/11/2021,1514.36,"1,524.73","1,526.72","1,503.77",258.43K,-0.62%
+11/10/2021,1523.79,"1,530.69","1,531.70","1,518.89",204.46K,-0.22%
+11/9/2021,1527.13,"1,539.25","1,542.75","1,524.36",210.51K,-0.56%
+11/8/2021,1535.66,"1,535.12","1,541.83","1,528.71",219.02K,0.25%
+11/5/2021,1531.76,"1,531.06","1,536.47","1,523.16",156.55K,0.23%
+11/4/2021,1528.21,"1,531.92","1,535.90","1,524.54",173.10K,-0.16%
+11/3/2021,1530.65,"1,526.38","1,537.59","1,519.39",324.56K,0.61%
+11/2/2021,1521.35,"1,514.91","1,522.90","1,514.75",186.41K,0.30%
+11/1/2021,1516.75,"1,534.17","1,534.88","1,513.98",252.42K,-1.02%
+10/29/2021,1532.35,"1,529.42","1,534.51","1,521.04",197.58K,0.20%
+10/28/2021,1529.26,"1,522.11","1,530.77","1,513.12",190.78K,0.84%
+10/27/2021,1516.46,"1,487.45","1,516.46","1,485.12",201.35K,2.28%
+10/26/2021,1482.62,"1,474.36","1,483.65","1,467.02",143.69K,0.38%
+10/25/2021,1476.97,"1,492.35","1,492.35","1,476.97",202.65K,-0.79%
+10/22/2021,1488.71,"1,495.32","1,498.25","1,486.57",127.28K,-0.04%
+10/21/2021,1489.26,"1,509.05","1,510.20","1,489.26",166.37K,-1.05%
+10/20/2021,1505.03,"1,510.38","1,516.74","1,486.26",182.02K,-0.14%
+10/19/2021,1507.19,"1,512.10","1,513.83","1,503.89",142.51K,-0.22%
+10/18/2021,1510.49,"1,508.88","1,517.70","1,505.39",167.73K,0.38%
+10/15/2021,1504.84,"1,508.37","1,512.61","1,499.70",151.73K,0.10%
+10/14/2021,1503.38,"1,504.85","1,511.14","1,498.21",159.95K,-0.14%
+10/13/2021,1505.55,"1,512.73","1,519.11","1,502.19",137.28K,-0.27%
+10/12/2021,1509.57,"1,514.78","1,517.21","1,504.24",162.66K,-0.05%
+10/11/2021,1510.27,"1,481.29","1,511.21","1,480.31",211.04K,2.28%
+10/8/2021,1476.54,"1,466.78","1,476.54","1,463.07",137.77K,0.94%
+10/7/2021,1462.74,"1,467.95","1,470.64","1,460.87",142.85K,0.07%
+10/6/2021,1461.72,"1,461.98","1,461.98","1,453.78",157.61K,0.38%
+10/5/2021,1456.21,"1,446.77","1,456.37","1,444.49",152.94K,0.87%
+10/4/2021,1443.61,"1,442.87","1,446.78","1,433.05",220.20K,0.12%
+10/1/2021,1441.83,"1,450.90","1,453.24","1,438.52",188.81K,-0.82%
+9/30/2021,1453.76,"1,450.52","1,461.94","1,452.55",118.79K,0.22%
+9/29/2021,1450.52,"1,450.73","1,453.66","1,440.55",169.81K,-0.04%
+9/28/2021,1451.12,"1,433.70","1,454.79","1,430.89",141.16K,0.83%
+9/27/2021,1439.20,"1,462.86","1,464.50","1,439.20",148.69K,-1.42%
+9/24/2021,1459.94,"1,460.63","1,464.12","1,456.89",141.12K,0.12%
+9/23/2021,1458.23,"1,456.46","1,466.00","1,453.02",138.29K,0.34%
+9/22/2021,1453.22,"1,449.44","1,454.19","1,440.02",122.88K,0.48%
+9/21/2021,1446.22,"1,444.75","1,455.71","1,433.77",167.22K,-0.85%
+9/20/2021,1458.66,"1,468.11","1,474.66","1,454.95",180.84K,0.21%
+9/17/2021,1455.59,"1,452.31","1,459.94","1,451.38",188.92K,0.46%
+9/16/2021,1448.98,"1,452.89","1,454.23","1,442.77",134.63K,0.29%
+9/15/2021,1444.85,"1,433.17","1,447.64","1,432.76",130.11K,0.47%
+9/14/2021,1438.16,"1,444.24","1,448.71","1,436.98",148.17K,-0.47%
+9/13/2021,1444.99,"1,450.00","1,454.72","1,444.71",162.87K,-0.23%
+9/10/2021,1448.33,"1,451.78","1,453.81","1,447.44",139.15K,0.07%
+9/9/2021,1447.28,"1,432.84","1,449.16","1,431.55",166.19K,0.95%
+9/8/2021,1433.71,"1,447.43","1,448.44","1,431.38",152.21K,-0.72%
+9/7/2021,1444.10,"1,446.00","1,454.82","1,441.69",205.27K,0.18%
+9/6/2021,1441.54,"1,433.03","1,441.92","1,429.55",208.74K,1.02%
+9/1/2021,1426.94,"1,425.35","1,434.73","1,423.08",176.64K,-0.12%
+8/31/2021,1428.66,"1,435.52","1,437.38","1,425.71",152.48K,-0.17%
+8/30/2021,1431.05,"1,427.48","1,434.25","1,420.77",154.14K,0.88%
+8/27/2021,1418.57,"1,403.99","1,418.57","1,391.88",202.51K,0.43%
+8/26/2021,1412.45,"1,432.37","1,433.67","1,408.08",152.19K,-1.12%
+8/25/2021,1428.51,"1,420.74","1,430.58","1,411.07",153.26K,0.72%
+8/24/2021,1418.26,"1,415.71","1,423.46","1,406.94",203.69K,0.44%
+8/23/2021,1412.00,"1,443.67","1,446.73","1,412.00",250.64K,-2.65%
+8/20/2021,1450.45,"1,495.67","1,497.03","1,436.24",348.77K,-3.63%
+8/19/2021,1505.01,"1,489.74","1,505.01","1,479.60",206.50K,1.04%
+8/18/2021,1489.54,"1,493.12","1,500.17","1,484.26",192.68K,-0.31%
+8/17/2021,1494.12,"1,508.41","1,512.27","1,488.74",217.18K,-0.44%
+8/16/2021,1500.77,"1,490.70","1,504.03","1,487.52",258.60K,1.11%
+8/13/2021,1484.25,"1,477.72","1,484.67","1,463.48",207.22K,0.49%
+8/12/2021,1477.06,"1,487.10","1,493.69","1,477.06",184.22K,-0.73%
+8/11/2021,1487.91,"1,497.13","1,506.80","1,487.91",245.34K,-0.43%
+8/10/2021,1494.41,"1,506.50","1,508.92","1,490.00",185.39K,-0.23%
+8/9/2021,1497.83,"1,472.78","1,499.90","1,467.32",206.12K,1.42%
+8/6/2021,1476.79,"1,488.11","1,491.52","1,476.79",211.70K,-0.65%
+8/5/2021,1486.46,"1,469.13","1,488.79","1,465.10",193.62K,0.97%
+8/4/2021,1472.20,"1,476.82","1,480.28","1,465.66",218.55K,0.16%
+8/3/2021,1469.87,"1,449.97","1,469.87","1,449.33",225.71K,1.50%
+8/2/2021,1448.21,"1,443.60","1,457.89","1,438.35",198.50K,0.07%
+7/30/2021,1447.23,"1,430.48","1,451.45","1,428.85",224.34K,1.38%
+7/29/2021,1427.55,"1,419.55","1,427.55","1,413.59",166.49K,1.42%
+7/28/2021,1407.50,"1,406.25","1,415.39","1,402.60",120.70K,-0.17%
+7/27/2021,1409.85,"1,415.50","1,423.30","1,408.80",190.31K,0.42%
+7/26/2021,1403.96,"1,397.01","1,409.94","1,384.87",152.85K,0.17%
+7/23/2021,1401.53,"1,422.07","1,430.43","1,401.53",235.47K,-1.89%
+7/22/2021,1428.48,"1,404.49","1,432.43","1,400.20",162.70K,1.56%
+7/21/2021,1406.54,"1,415.71","1,422.80","1,402.42",149.34K,-0.32%
+7/20/2021,1411.02,"1,379.41","1,411.02","1,357.31",221.51K,2.68%
+7/19/2021,1374.15,"1,403.96","1,413.24","1,367.61",268.71K,-4.44%
+7/16/2021,1438.05,"1,439.96","1,446.36","1,433.16",152.45K,0.54%
+7/15/2021,1430.29,"1,410.30","1,441.57","1,402.36",189.78K,1.42%
+7/14/2021,1410.30,"1,440.87","1,446.13","1,395.16",215.23K,-2.12%
+7/13/2021,1440.87,"1,443.10","1,457.05","1,419.09",174.50K,-0.15%
+7/12/2021,1443.10,"1,494.43","1,495.92","1,406.14",412.55K,-3.43%
+7/9/2021,1494.43,"1,521.21","1,526.35","1,480.60",287.67K,-1.76%
+7/8/2021,1521.21,"1,538.77","1,538.77","1,509.90",218.88K,-1.14%
+7/7/2021,1538.77,"1,488.42","1,538.77","1,472.81",306.58K,3.38%
+7/6/2021,1488.42,"1,557.41","1,565.29","1,488.42",298.84K,-4.43%
+7/5/2021,1557.41,"1,554.59","1,560.44","1,533.18",309.40K,0.18%
+7/2/2021,1554.59,"1,546.54","1,558.45","1,546.54",242.78K,0.61%
+7/1/2021,1545.14,"1,529.09","1,545.14","1,525.24",253.52K,1.06%
+6/30/2021,1529.00,"1,529.97","1,540.90","1,528.10",192.68K,-0.06%
+6/29/2021,1529.97,"1,521.51","1,536.96","1,521.51",203.55K,0.56%
+6/28/2021,1521.41,"1,502.02","1,523.58","1,502.02",215.31K,1.41%
+6/25/2021,1500.30,"1,486.99","1,500.94","1,480.64",180.21K,0.90%
+6/24/2021,1486.96,"1,489.51","1,497.92","1,482.38",175.26K,-0.17%
+6/23/2021,1489.53,"1,489.27","1,502.79","1,485.13",197.84K,0.02%
+6/22/2021,1489.24,"1,481.13","1,498.12","1,481.13",211.64K,0.74%
+6/21/2021,1478.29,"1,481.15","1,486.12","1,473.11",205.15K,-0.20%
+6/18/2021,1481.30,"1,461.96","1,484.89","1,461.96",198.66K,1.33%
+6/17/2021,1461.91,"1,463.98","1,469.44","1,445.39",211.57K,-0.25%
+6/16/2021,1465.58,"1,486.76","1,487.68","1,462.99",241.63K,-1.44%
+6/15/2021,1487.04,"1,495.51","1,498.75","1,481.03",239.02K,-0.57%
+6/14/2021,1495.51,"1,488.88","1,504.32","1,483.82",249.57K,0.53%
+6/11/2021,1487.61,"1,451.43","1,489.95","1,448.46",264.96K,2.51%
+6/10/2021,1451.18,"1,457.17","1,464.40","1,443.74",253.44K,-0.45%
+6/9/2021,1457.76,"1,438.47","1,465.93","1,426.04",279.95K,1.31%
+6/8/2021,1438.97,"1,481.88","1,493.36","1,436.72",328.47K,-3.04%
+6/7/2021,1484.10,"1,508.08","1,508.65","1,472.10",309.81K,-1.61%
+6/4/2021,1508.35,"1,504.18","1,509.38","1,496.36",336.49K,0.26%
+6/3/2021,1504.37,"1,479.75","1,506.27","1,479.75",318.35K,1.73%
+6/2/2021,1478.85,"1,482.92","1,488.93","1,469.49",277.18K,-0.27%
+6/1/2021,1482.92,"1,473.28","1,496.55","1,473.28",255.91K,0.55%
+5/31/2021,1474.78,"1,459.04","1,475.09","1,449.66",293.02K,1.10%
+5/28/2021,1458.78,"1,437.74","1,460.68","1,433.55",300.18K,1.49%
+5/27/2021,1437.38,"1,455.48","1,457.46","1,433.76",264.79K,-1.22%
+5/26/2021,1455.11,"1,443.93","1,456.55","1,440.60",233.97K,0.77%
+5/25/2021,1444.01,"1,428.42","1,445.60","1,427.56",209.78K,0.95%
+5/24/2021,1430.48,"1,425.11","1,433.59","1,421.17",256.21K,0.38%
+5/21/2021,1425.04,"1,424.77","1,433.01","1,412.78",267.79K,0.01%
+5/20/2021,1424.92,"1,402.31","1,424.92","1,396.23",270.20K,1.66%
+5/19/2021,1401.71,"1,378.97","1,402.45","1,378.43",279.67K,1.68%
+5/18/2021,1378.59,"1,371.75","1,381.36","1,367.85",252.83K,0.53%
+5/17/2021,1371.36,"1,381.13","1,391.89","1,371.22",254.61K,-0.63%
+5/14/2021,1380.02,"1,370.14","1,386.09","1,370.14",251.13K,0.72%
+5/13/2021,1370.18,"1,379.19","1,385.72","1,370.18",271.90K,-0.72%
+5/12/2021,1380.17,"1,358.59","1,380.23","1,350.80",264.23K,1.54%
+5/11/2021,1359.19,"1,370.71","1,382.06","1,359.19",262.05K,-0.84%
+5/10/2021,1370.66,"1,339.75","1,371.51","1,335.39",302.73K,2.23%
+5/7/2021,1340.73,"1,344.09","1,347.80","1,329.51",291.44K,-0.29%
+5/6/2021,1344.64,"1,346.93","1,352.57","1,337.28",226.86K,-0.17%
+5/5/2021,1346.89,"1,328.47","1,360.76","1,328.47",274.66K,1.42%
+5/4/2021,1328.03,"1,312.08","1,329.18","1,285.90",274.20K,1.20%
+4/29/2021,1312.28,"1,294.79","1,312.62","1,294.79",242.34K,1.41%
+4/28/2021,1294.06,"1,283.81","1,296.48","1,280.54",206.90K,0.80%
+4/27/2021,1283.81,"1,274.32","1,283.95","1,264.57",171.78K,0.69%
+4/26/2021,1275.04,"1,301.39","1,305.73","1,269.78",216.95K,-2.02%
+4/23/2021,1301.39,"1,271.52","1,301.39","1,262.89",245.63K,2.35%
+4/22/2021,1271.53,"1,312.33","1,317.50","1,271.53",232.54K,-3.13%
+4/20/2021,1312.68,"1,308.03","1,331.56","1,303.68",244.92K,0.49%
+4/19/2021,1306.22,"1,277.11","1,306.22","1,271.52",210.60K,2.30%
+4/16/2021,1276.87,"1,283.18","1,291.37","1,262.52",247.67K,-0.57%
+4/15/2021,1284.20,"1,291.83","1,300.84","1,283.98",236.68K,-0.51%
+4/14/2021,1290.77,"1,277.31","1,290.77","1,263.89",207.52K,1.05%
+4/13/2021,1277.35,"1,278.31","1,298.78","1,276.74",255.77K,-0.07%
+4/12/2021,1278.19,"1,254.39","1,279.52","1,254.39",267.96K,1.99%
+4/9/2021,1253.26,"1,251.71","1,256.06","1,245.26",173.79K,0.12%
+4/8/2021,1251.81,"1,257.75","1,263.03","1,249.45",161.34K,-0.47%
+4/7/2021,1257.77,"1,255.36","1,257.77","1,248.15",213.31K,0.19%
+4/6/2021,1255.36,"1,248.43","1,260.35","1,245.16",222.98K,0.44%
+4/5/2021,1249.90,"1,240.24","1,256.12","1,240.24",219.16K,0.96%
+4/2/2021,1238.03,"1,226.84","1,243.67","1,226.84",199.25K,0.97%
+4/1/2021,1226.16,"1,196.62","1,227.56","1,196.39",222.24K,2.50%
+3/31/2021,1196.24,"1,190.86","1,203.18","1,189.47",171.90K,0.45%
+3/30/2021,1190.86,"1,180.21","1,192.90","1,175.90",217.51K,0.91%
+3/29/2021,1180.07,"1,167.30","1,182.06","1,167.30",145.67K,1.10%
+3/26/2021,1167.19,"1,164.38","1,170.75","1,143.08",172.71K,0.22%
+3/25/2021,1164.64,"1,165.80","1,175.86","1,159.25",165.90K,-0.08%
+3/24/2021,1165.61,"1,186.04","1,186.04","1,157.69",190.25K,-1.80%
+3/23/2021,1186.98,"1,198.49","1,198.49","1,182.22",155.69K,-0.96%
+3/22/2021,1198.54,"1,204.00","1,207.28","1,194.79",161.30K,-0.40%
+3/19/2021,1203.36,"1,211.08","1,211.08","1,201.17",171.42K,-0.68%
+3/18/2021,1211.54,"1,193.71","1,211.54","1,193.71",155.17K,1.52%
+3/17/2021,1193.45,"1,188.31","1,193.45","1,183.83",193.60K,0.47%
+3/16/2021,1187.84,"1,191.08","1,192.15","1,177.05",163.86K,-0.25%
+3/15/2021,1190.86,"1,187.84","1,194.29","1,184.32",149.68K,0.26%
+3/12/2021,1187.81,"1,188.74","1,193.97","1,184.64",147.25K,-0.08%
+3/11/2021,1188.71,"1,172.94","1,190.47","1,172.94",167.31K,1.40%
+3/10/2021,1172.26,"1,163.43","1,173.58","1,154.29",156.01K,0.80%
+3/9/2021,1163.00,"1,169.89","1,169.89","1,150.18",159.98K,-0.60%
+3/8/2021,1170.00,"1,175.19","1,186.29","1,164.78",164.93K,-0.33%
+3/5/2021,1173.83,"1,174.36","1,174.80","1,157.45",205.21K,-0.04%
+3/4/2021,1174.29,"1,195.62","1,200.42","1,164.63",183.13K,-1.78%
+3/3/2021,1195.60,"1,194.78","1,198.36","1,189.14",154.44K,0.07%
+3/2/2021,1194.71,"1,192.60","1,203.84","1,188.01",169.42K,0.24%
+3/1/2021,1191.83,"1,173.72","1,192.85","1,173.72",191.03K,1.55%
+2/26/2021,1173.60,"1,169.37","1,175.40","1,153.41",178.99K,0.32%
+2/25/2021,1169.82,"1,168.22","1,175.19","1,158.06",158.38K,0.23%
+2/24/2021,1167.18,"1,182.76","1,192.04","1,161.13",178.72K,-1.29%
+2/23/2021,1182.47,"1,180.38","1,191.74","1,174.18",195.05K,0.16%
+2/22/2021,1180.55,"1,180.48","1,190.48","1,172.71",175.26K,0.00%
+2/19/2021,1180.59,"1,186.70","1,188.61","1,168.18",166.18K,-0.62%
+2/18/2021,1187.94,"1,174.80","1,187.94","1,162.48",183.25K,1.11%
+2/17/2021,1174.91,"1,130.19","1,174.91","1,130.19",174.12K,4.02%
+2/9/2021,1129.49,"1,092.67","1,129.49","1,089.85",173.19K,3.38%
+2/8/2021,1092.59,"1,135.50","1,136.38","1,077.40",228.47K,-3.78%
+2/5/2021,1135.50,"1,117.92","1,135.50","1,117.92",139.78K,1.59%
+2/4/2021,1117.74,"1,117.52","1,126.64","1,103.11",155.64K,-0.02%
+2/3/2021,1117.98,"1,080.23","1,122.04","1,080.23",204.90K,3.55%
+2/2/2021,1079.70,"1,029.55","1,079.87","1,025.18",162.84K,4.84%
+2/1/2021,1029.86,"1,048.01","1,068.93","1,029.21",175.34K,-1.76%
+1/29/2021,1048.31,"1,009.96","1,070.05",978.85,242.65K,3.72%
+1/28/2021,1010.75,"1,080.83","1,080.83","1,008.53",282.13K,-6.73%
+1/27/2021,1083.63,"1,122.92","1,125.25","1,073.74",241.01K,-3.69%
+1/26/2021,1125.09,"1,153.94","1,155.32","1,107.54",236.71K,-2.53%
+1/25/2021,1154.29,"1,156.55","1,164.70","1,149.26",198.48K,-0.20%
+1/22/2021,1156.58,"1,151.30","1,164.45","1,147.88",210.39K,0.46%
+1/21/2021,1151.30,"1,116.21","1,152.90","1,114.26",204.60K,3.14%
+1/20/2021,1116.21,"1,108.92","1,121.97","1,073.13",262.60K,0.80%
+1/19/2021,1107.32,"1,173.27","1,173.61","1,098.47",324.71K,-5.63%
+1/18/2021,1173.34,"1,183.25","1,188.53","1,171.96",199.29K,-0.75%
+1/15/2021,1182.20,"1,169.27","1,185.46","1,169.27",211.72K,1.13%
+1/14/2021,1168.99,"1,165.22","1,169.97","1,156.58",229.62K,0.38%
+1/13/2021,1164.57,"1,169.16","1,178.44","1,161.87",187.36K,-0.38%
+1/12/2021,1169.03,"1,163.44","1,169.38","1,155.90",202.52K,0.48%
+1/11/2021,1163.40,"1,148.06","1,165.99","1,148.06",222.79K,1.35%
+1/8/2021,1147.86,"1,131.00","1,156.38","1,131.00",220.09K,1.53%
+1/7/2021,1130.59,"1,113.88","1,130.59","1,113.88",215.40K,1.51%
+1/6/2021,1113.72,"1,105.74","1,125.63","1,104.99",225.23K,0.85%
+1/5/2021,1104.30,"1,090.71","1,106.29","1,086.07",191.64K,1.14%
+1/4/2021,1091.87,"1,072.44","1,097.61","1,072.44",233.73K,1.97%
+12/31/2020,1070.77,"1,059.16","1,074.02","1,058.90",136.03K,1.10%
+12/30/2020,1059.16,"1,059.20","1,069.50","1,055.25",173.02K,0.07%
+12/29/2020,1058.39,"1,054.23","1,062.61","1,050.05",153.42K,0.39%
+12/28/2020,1054.23,"1,053.37","1,063.09","1,047.45",190.25K,0.20%
+12/25/2020,1052.13,"1,033.86","1,052.16","1,026.05",161.86K,1.76%
+12/24/2020,1033.95,"1,045.97","1,051.56","1,013.90",212.71K,-1.12%
+12/23/2020,1045.70,"1,053.89","1,058.91","1,043.88",203.33K,-0.62%
+12/22/2020,1052.23,"1,051.17","1,053.81","1,043.80",204.62K,0.24%
+12/21/2020,1049.71,"1,038.00","1,052.85","1,038.00",187.66K,1.26%
+12/18/2020,1036.65,"1,016.95","1,037.98","1,016.95",183.61K,1.94%
+12/17/2020,1016.95,"1,028.63","1,028.63","1,015.86",226.64K,-1.24%
+12/16/2020,1029.72,"1,013.66","1,029.72","1,013.66",178.53K,1.65%
+12/15/2020,1013.02,"1,024.40","1,025.34","1,009.80",173.34K,-1.10%
+12/14/2020,1024.28,"1,008.86","1,024.28","1,008.86",160.38K,1.55%
+12/11/2020,1008.65,994.34,"1,008.65",994.29,127.66K,1.45%
+12/10/2020,994.28,"1,004.42","1,008.60",994.28,173.56K,-0.97%
+12/9/2020,1004.03,993.61,"1,004.61",993.61,180.90K,1.05%
+12/8/2020,993.61,992.01,996.64,988.71,153.45K,0.16%
+12/7/2020,992.01,984.25,992.59,984.07,148.30K,0.78%
+12/4/2020,984.34,985.91,988.68,983.03,182.02K,-0.11%
+12/3/2020,985.44,980.17,986.4,978.16,183.52K,0.56%
+12/2/2020,979.95,976.27,981.28,973.58,187.86K,0.37%
+12/1/2020,976.35,963.57,976.44,951.92,213.41K,1.08%
+11/30/2020,965.89,971.39,975.46,965.89,168.72K,-0.54%
+11/27/2020,971.11,964.32,971.11,963.69,142.66K,0.72%
+11/26/2020,964.16,960.29,964.16,953.46,156.14K,0.37%
+11/25/2020,960.63,959.68,963.81,957.09,175.12K,0.11%
+11/24/2020,959.61,959.99,964.53,948.67,184.87K,-0.04%
+11/23/2020,960.03,950.98,961.35,946.14,164.65K,0.96%
+11/20/2020,950.89,944.85,950.89,942.28,125.70K,0.63%
+11/19/2020,944.92,938.6,945.06,936.32,166.09K,0.77%
+11/18/2020,937.67,935.24,939.62,931.18,153.57K,0.32%
+11/17/2020,934.65,916.25,934.65,916.25,129.18K,2.04%
+11/16/2020,915.97,931.4,939.1,915.23,173.01K,-1.64%
+11/13/2020,931.20,923.04,931.2,923,122.99K,0.89%
+11/12/2020,923.00,916.89,923,916.21,85.35K,0.69%
+11/11/2020,916.68,916.98,919.95,910.39,114.39K,0.02%
+11/10/2020,916.50,917.45,929.66,916.5,137.87K,-0.10%
+11/9/2020,917.42,902.91,917.42,902.91,108.93K,1.61%
+11/6/2020,902.91,903.68,907.67,899.51,79.12K,-0.08%
+11/5/2020,903.64,905.55,913.2,903.64,97.63K,-0.20%
+11/4/2020,905.48,902.38,910.59,900.74,112.22K,0.37%
+11/3/2020,902.14,899.73,904.78,897.3,110.88K,0.32%
+11/2/2020,899.27,892.68,900.03,889.83,83.56K,0.75%
+10/30/2020,892.55,887.34,893.42,875.84,130.03K,0.66%
+10/29/2020,886.68,887.99,894.19,879.74,151.63K,-0.25%
+10/28/2020,888.88,913.31,916,888.88,183.44K,-2.90%
+10/27/2020,915.46,919.56,926.52,914.72,189.91K,-0.45%
+10/26/2020,919.56,929.5,942.72,919.56,167.43K,-1.15%
+10/23/2020,930.30,918.84,930.59,918.84,163.04K,1.31%
+10/22/2020,918.30,906.1,918.3,901.96,133.65K,1.35%
+10/21/2020,906.10,909.49,918.14,905.08,152.21K,-0.37%
+10/20/2020,909.49,903.57,909.49,899.42,179.99K,0.66%
+10/19/2020,903.51,899.61,906.16,899.61,142.17K,0.21%
+10/16/2020,901.59,899.58,906.17,892.7,157.35K,0.27%
+10/15/2020,899.20,896.5,901.71,893.94,167.59K,0.79%
+10/14/2020,892.15,878.94,892.25,878.94,176.57K,1.57%
+10/13/2020,878.35,874.58,879.25,872.36,103.92K,0.39%
+10/12/2020,874.90,874.72,882.84,871.58,130.26K,0.04%
+10/9/2020,874.53,869.8,875.52,868.36,115.72K,0.54%
+10/8/2020,869.82,870.88,873.13,864.55,139.81K,-0.12%
+10/7/2020,870.85,870.98,876.31,867.06,157.15K,-0.06%
+10/6/2020,871.37,867.74,872.39,866.12,148.28K,0.42%
+10/5/2020,867.70,861.51,869.09,861.51,115.09K,0.72%
+10/2/2020,861.51,867.58,870.8,850.61,164.53K,-0.70%
+10/1/2020,867.58,859.27,868.3,859.27,106.52K,1.05%
+9/30/2020,858.54,856.2,860.1,852.54,104.92K,0.27%
+9/29/2020,856.20,863.59,871.99,856.2,135.08K,-0.82%
+9/28/2020,863.31,854.84,863.98,854.84,134.68K,1.01%
+9/25/2020,854.71,853.19,856.79,850.1,105.36K,0.18%
+9/24/2020,853.21,858.14,858.89,852.29,90.21K,-0.59%
+9/23/2020,858.30,852.88,860.34,852.88,111.92K,0.65%
+9/22/2020,852.72,851.54,854.69,846.03,130.39K,0.14%
+9/21/2020,851.54,841.28,852.65,841.28,106.12K,1.22%
+9/18/2020,841.26,831.84,842.1,831.84,94.17K,1.13%
+9/17/2020,831.84,834.6,837.76,829.08,96.61K,-0.32%
+9/16/2020,834.50,833.31,834.52,831.33,54.11K,0.14%
+9/15/2020,833.33,832.27,835.42,831.13,87.51K,0.13%
+9/14/2020,832.24,825.69,833.09,825.69,65.50K,0.81%
+9/11/2020,825.56,825.81,827.83,821.97,64.10K,-0.04%
+9/10/2020,825.85,824.42,832.61,824.42,67.66K,0.17%
+9/9/2020,824.42,827.5,828.38,816.51,82.99K,-0.38%
+9/8/2020,827.57,824.62,829.22,819.02,81.33K,0.39%
+9/7/2020,824.36,840.64,843.8,824.36,98.25K,-1.92%
+9/4/2020,840.54,843.22,843.22,833.54,103.34K,-0.37%
+9/3/2020,843.64,832.27,844.27,832.27,104.71K,1.40%
+9/1/2020,832.03,823.93,832.87,821.74,78.82K,0.98%
+8/31/2020,823.93,822.01,831.76,820.66,82.42K,0.24%
+8/28/2020,821.93,814.55,828.88,814.55,102.83K,0.91%
+8/27/2020,814.55,812.47,814.64,810.68,72.35K,0.27%
+8/26/2020,812.36,815.19,816.68,811.45,89.05K,-0.35%
+8/25/2020,815.18,809.34,818.94,809.34,107.20K,0.68%
+8/24/2020,809.69,793.46,810.17,793.46,102.48K,2.03%
+8/21/2020,793.60,786.14,795.05,786.14,78.12K,0.95%
+8/20/2020,786.11,789.41,793.35,783.57,65.87K,-0.42%
+8/19/2020,789.41,787.23,791.85,786.01,51.47K,0.31%
+8/18/2020,786.95,791.6,792.13,784.93,41.66K,-0.58%
+8/17/2020,791.54,791.89,793.61,782.52,57.17K,-0.06%
+8/14/2020,791.98,795.13,801.61,789.12,85.64K,-0.39%
+8/13/2020,795.09,789.26,795.69,789.26,62.11K,0.85%
+8/12/2020,788.42,784.58,790.01,784.23,71.95K,0.49%
+8/11/2020,784.57,784.74,788.92,781.04,60.22K,0.03%
+8/10/2020,784.30,782.5,791.67,782.5,79.38K,0.27%
+8/7/2020,782.15,781.61,785.99,778.45,68.20K,0.07%
+8/6/2020,781.60,780.69,787.27,776.04,64.07K,0.11%
+8/5/2020,780.71,768.22,782.09,761.26,84.98K,1.63%
+8/4/2020,768.22,759.19,768.46,759.19,62.08K,1.37%
+8/3/2020,757.86,740.33,758.3,738.64,75.71K,2.31%
+7/31/2020,740.73,745.33,747.56,731.14,58.08K,-0.71%
+7/30/2020,746.02,735.3,746.74,735.3,51.15K,1.48%
+7/29/2020,735.16,755.14,755.14,722.85,95.38K,-2.78%
+7/28/2020,756.17,730.55,757.5,730.55,106.76K,3.59%
+7/27/2020,729.93,767.3,767.3,726.02,127.33K,-5.48%
+7/24/2020,772.29,798.89,798.89,760.56,142.23K,-3.50%
+7/23/2020,800.29,797.85,800.29,794.59,73.62K,0.31%
+7/22/2020,797.85,804.26,806.93,797.82,65.22K,-0.85%
+7/21/2020,804.70,803.55,806.34,799.98,62.63K,0.17%
+7/20/2020,803.36,814,814,803.36,69.31K,-1.33%
+7/17/2020,814.16,819.27,819.27,812.61,65.44K,-0.69%
+7/16/2020,819.83,810.16,819.83,809.41,64.52K,1.19%
+7/15/2020,810.16,805.38,815.09,805.38,53.47K,0.59%
+7/14/2020,805.37,805.21,805.92,798.21,60.12K,-0.10%
+7/13/2020,806.17,809.03,814.35,802.5,65.61K,-0.35%
+7/10/2020,809.02,816.76,817.67,806.67,71.22K,-0.99%
+7/9/2020,817.08,805.12,819.45,805.12,81.03K,1.49%
+7/8/2020,805.06,805.67,807.09,801.57,52.13K,-0.08%
+7/7/2020,805.68,803.61,812.48,803.61,87.36K,0.28%
+7/6/2020,803.46,790.08,803.76,790.08,74.21K,1.72%
+7/3/2020,789.87,785.81,790.3,785.81,43.30K,0.54%
+7/2/2020,785.59,786.82,788.88,781.45,54.06K,-0.16%
+7/1/2020,786.82,770.23,787.38,770.02,56.96K,2.11%
+6/30/2020,770.53,774.84,784.44,765.62,74.26K,-0.55%
+6/29/2020,774.81,795.11,795.11,768.99,97.11K,-2.60%
+6/26/2020,795.53,796.7,803.88,793.08,53.64K,-0.12%
+6/25/2020,796.51,801.29,801.29,791.38,74.55K,-0.64%
+6/24/2020,801.62,807.9,813.47,799.35,74.69K,-0.74%
+6/23/2020,807.61,809.53,812.24,803.96,95.81K,-0.29%
+6/22/2020,809.97,808.58,812.99,805.24,68.48K,0.21%
+6/19/2020,808.28,797.21,808.28,797.03,81.05K,1.41%
+6/18/2020,797.08,795.84,800.03,788.72,58.89K,0.08%
+6/17/2020,796.43,798.82,802.06,793.2,76.20K,-0.30%
+6/16/2020,798.82,779.8,801.42,779.8,84.86K,2.58%
+6/15/2020,778.71,808.58,813.59,778.71,141.90K,-3.60%
+6/12/2020,807.76,803.11,807.76,782.7,183.06K,0.11%
+6/11/2020,806.87,839.11,842.76,806.64,191.85K,-3.84%
+6/10/2020,839.11,836.8,842.21,827.6,164.04K,0.25%
+6/9/2020,837.02,839.19,843.58,836.13,152.49K,-0.18%
+6/8/2020,838.52,826.79,845.63,826.79,155.92K,1.46%
+6/5/2020,826.47,823.46,826.47,818.33,147.69K,0.33%
+6/4/2020,823.77,824.3,831.49,823.51,135.47K,-0.06%
+6/3/2020,824.29,819.02,824.54,818.33,89.26K,0.68%
+6/2/2020,818.70,821.89,827.11,818.12,147.39K,-0.34%
+6/1/2020,821.47,806.44,821.47,806.44,176.78K,1.89%
+5/29/2020,806.23,804,808.83,801.46,76.81K,0.27%
+5/28/2020,804.06,801.38,810.43,800.16,91.47K,0.34%
+5/27/2020,801.36,816.04,821.36,801.36,119.12K,-1.67%
+5/26/2020,815.01,807.55,815.96,807.55,101.93K,0.96%
+5/25/2020,807.25,803.35,809.12,799.23,81.74K,0.51%
+5/22/2020,803.14,815.51,815.51,802.82,95.16K,-1.52%
+5/21/2020,815.55,803.57,815.55,802.49,134.97K,1.52%
+5/20/2020,803.32,799.28,803.35,793.75,97.44K,0.50%
+5/19/2020,799.31,787.53,808.17,787.53,119.34K,1.53%
+5/18/2020,787.27,773.95,787.27,770.61,81.99K,1.72%
+5/15/2020,773.95,780.73,785.26,771.25,80.44K,-0.87%
+5/14/2020,780.73,783.69,785.1,773.62,86.24K,-0.38%
+5/13/2020,783.69,781.85,788.06,760.2,122.45K,0.16%
+5/12/2020,782.45,777.35,783.77,766.7,104.56K,0.68%
+5/11/2020,777.13,760.86,777.13,760.66,107.52K,2.23%
+5/8/2020,760.15,740.14,773.22,740.14,146.26K,2.73%
+5/7/2020,739.98,726.17,739.98,726.17,82.60K,1.93%
+5/6/2020,725.94,711.34,725.94,709.77,77.21K,2.10%
+5/5/2020,711.01,710.22,714.59,707.49,48.70K,0.23%
+5/4/2020,709.35,714.9,716.05,706.47,65.87K,-0.84%
+4/29/2020,715.33,715.74,719.18,713.62,69.76K,-0.06%
+4/28/2020,715.74,719.45,721.73,711.84,64.78K,-0.54%
+4/27/2020,719.66,724.76,735.28,719.66,81.80K,-0.74%
+4/24/2020,725.05,717.49,725.52,711.14,64.55K,1.05%
+4/23/2020,717.49,715.62,729.99,715.62,63.43K,0.43%
+4/22/2020,714.42,706.54,718.62,692.03,86.11K,1.10%
+4/21/2020,706.65,734.14,734.14,702.61,128.95K,-4.03%
+4/20/2020,736.31,736.1,742.27,729.52,99.01K,0.18%
+4/17/2020,734.98,727.51,736.17,727.51,100.57K,1.16%
+4/16/2020,726.57,721.73,726.71,714.52,72.70K,0.52%
+4/15/2020,722.80,714.39,726.2,714.39,91.99K,1.26%
+4/14/2020,713.81,706.37,713.81,699.03,94.92K,1.05%
+4/13/2020,706.37,695.84,714.58,695.84,82.30K,1.53%
+4/10/2020,695.74,697.9,701.77,687.18,146.87K,-0.30%
+4/9/2020,697.85,691.17,704.18,691.17,111.27K,0.97%
+4/8/2020,691.17,693.66,693.66,675.26,76.67K,-0.35%
+4/7/2020,693.61,682.65,695.45,677.03,117.08K,1.61%
+4/6/2020,682.65,649.15,682.65,649.15,127.16K,5.16%
+4/3/2020,649.15,630.37,649.15,630.37,84.13K,3.24%
+4/1/2020,628.79,609.35,631.6,606.03,73.25K,2.95%
+3/31/2020,610.76,613.33,629.08,598.6,77.47K,-0.37%
+3/30/2020,613.02,641.92,641.92,605,81.04K,-4.55%
+3/27/2020,642.23,646.61,649.17,633.41,102.65K,-0.69%
+3/26/2020,646.70,651.94,655.06,639.02,74.10K,-0.86%
+3/25/2020,652.31,625.83,652.31,625.83,86.27K,4.30%
+3/24/2020,625.43,632.63,633.97,619.07,85.90K,-1.17%
+3/23/2020,632.86,671.05,671.05,628.46,81.06K,-6.06%
+3/20/2020,673.70,679.78,683.55,668.9,81.17K,-0.86%
+3/19/2020,679.55,699.35,699.35,669.04,73.19K,-3.01%
+3/18/2020,700.65,699.73,705.3,695.42,77.44K,0.13%
+3/17/2020,699.73,698,702.36,673.21,80.44K,0.22%
+3/16/2020,698.18,716.65,716.65,688.8,74.03K,-2.58%
+3/13/2020,716.65,715.34,722.3,674.36,113.47K,-0.36%
+3/12/2020,719.21,757.9,757.9,710.33,113.24K,-5.14%
+3/11/2020,758.16,789.75,795.98,746.83,99.25K,-3.97%
+3/10/2020,789.51,782.85,794.88,762.34,90.06K,0.85%
+3/9/2020,782.85,835.65,835.65,781.12,107.13K,-6.35%
+3/6/2020,835.97,838.77,838.77,827.12,53.91K,-0.38%
+3/5/2020,839.12,838.93,846.58,836.32,67.02K,0.13%
+3/4/2020,837.99,838.02,839.26,831.2,52.99K,0.00%
+3/3/2020,837.99,835.14,846.21,835.14,64.18K,0.31%
+3/2/2020,835.42,831.25,837.99,827.23,69.31K,0.41%
+2/28/2020,831.97,844.02,844.02,823.09,69.89K,-1.93%
+2/27/2020,848.34,841.19,849.18,836.56,55.42K,0.79%
+2/26/2020,841.68,849.56,849.56,837.52,54.64K,-0.93%
+2/25/2020,849.58,836.54,849.58,827.81,69.29K,1.45%
+2/24/2020,837.40,867.56,867.56,837.4,95.17K,-3.62%
+2/21/2020,868.89,871.49,877.52,868.59,66.76K,-0.29%
+2/20/2020,871.40,864,872.86,864,59.01K,0.88%
+2/19/2020,863.84,860.23,865.4,859.65,52.57K,0.25%
+2/18/2020,861.71,866.06,866.61,858.61,60.23K,-0.53%
+2/17/2020,866.27,865.83,867.45,862.75,58.44K,0.05%
+2/14/2020,865.86,865.03,868.84,863.14,74.65K,0.20%
+2/13/2020,864.16,862.72,864.79,858.46,58.43K,0.11%
+2/12/2020,863.23,856.64,870.1,856.64,80.78K,0.80%
+2/11/2020,856.39,853.09,859.38,853.09,70.07K,0.41%
+2/10/2020,852.87,863.28,863.28,848.21,46.86K,-1.23%
+2/7/2020,863.49,862.71,865.91,858.02,72.83K,0.07%
+2/6/2020,862.86,845.38,862.86,842.68,97.62K,2.08%
+2/5/2020,845.31,845.65,854.72,840.41,63.59K,-0.02%
+2/4/2020,845.52,842.79,849.8,833.93,73.13K,0.34%
+2/3/2020,842.67,848.42,848.42,803.73,91.77K,-0.70%
+1/31/2020,848.63,875.43,876.59,848.63,83.27K,-3.10%
+1/30/2020,875.82,908.2,908.2,870.53,80.14K,-3.66%
+1/22/2020,909.09,906.52,909.41,903.27,51.71K,0.28%
+1/21/2020,906.52,897.97,907.51,897.97,57.33K,1.02%
+1/20/2020,897.40,894.6,897.4,891.75,39.72K,0.29%
+1/17/2020,894.84,891.66,897.63,891.36,48.88K,0.32%
+1/16/2020,891.96,885.36,892.2,883.83,63.48K,0.75%
+1/15/2020,885.36,884.95,886.33,882.79,35.67K,0.07%
+1/14/2020,884.77,881.77,886.83,880.58,50.68K,0.34%
+1/13/2020,881.79,885.52,885.52,881.35,32.55K,-0.42%
+1/10/2020,885.52,877.85,888.09,877.7,72.86K,0.88%
+1/9/2020,877.76,867.27,878.43,867.27,45.71K,1.45%
+1/8/2020,865.18,876.64,876.64,861.51,53.10K,-1.31%
+1/7/2020,876.70,872.32,877.34,870.49,40.28K,0.50%
+1/6/2020,872.34,882.51,882.51,872.34,36.87K,-1.24%
+1/3/2020,883.28,887.11,890.38,883.18,43.22K,-0.41%
+1/2/2020,886.88,879.02,886.88,876.87,50.39K,0.89%
+12/31/2019,879.06,880.42,881.98,876.66,44.43K,-0.14%
+12/30/2019,880.29,876.61,881.27,876.13,33.52K,0.45%
+12/27/2019,876.38,872.11,876.38,867.95,26.81K,0.49%
+12/26/2019,872.07,873.17,874.87,869.57,40.38K,-0.13%
+12/25/2019,873.18,869.93,874.93,869.22,53.69K,0.38%
+12/24/2019,869.88,868.14,869.9,864.86,57.93K,0.19%
+12/23/2019,868.20,868.37,872.75,867.92,72.19K,-0.02%
+12/20/2019,868.37,862.23,869.52,862.23,69.39K,0.71%
+12/19/2019,862.23,863.16,867.25,858.76,68.01K,-0.11%
+12/18/2019,863.16,866.61,867.69,861.05,69.57K,-0.49%
+12/17/2019,867.44,876.5,877.63,867.13,72.41K,-1.05%
+12/16/2019,876.65,880.55,880.55,874.06,67.01K,-0.44%
+12/13/2019,880.55,884.98,888.53,880.55,65.82K,-0.48%
+12/12/2019,884.80,878.27,885.73,878.27,57.45K,0.74%
+12/11/2019,878.27,873.38,878.27,869.15,66.72K,0.59%
+12/10/2019,873.16,879.95,880.22,870.25,72.50K,-0.77%
+12/9/2019,879.94,880.39,882.58,876.01,64.15K,-0.06%
+12/6/2019,880.43,878.28,882.59,875.99,60.75K,0.13%
+12/5/2019,879.32,883.33,886.36,878.39,61.68K,-0.48%
+12/4/2019,883.56,868.79,883.56,865.31,74.53K,1.71%
+12/3/2019,868.68,874.9,877.96,865.74,77.47K,-0.73%
+12/2/2019,875.10,887.47,889.47,875.1,76.46K,-1.39%
+11/29/2019,887.47,885.9,888.41,882.68,60.33K,0.20%
+11/28/2019,885.70,894.45,895.42,883.16,69.37K,-1.05%
+11/27/2019,895.06,898.58,901.1,894.8,58.43K,-0.27%
+11/26/2019,897.50,895.36,900.72,895.36,68.55K,0.30%
+11/25/2019,894.80,892.31,896.43,886.81,63.82K,0.28%
+11/22/2019,892.31,898.93,906.93,885.83,82.10K,-0.66%
+11/21/2019,898.23,917,917.06,898.23,83.04K,-2.05%
+11/20/2019,917.00,925.94,926.67,917,72.57K,-0.98%
+11/19/2019,926.07,921,926.07,919.95,63.69K,0.56%
+11/18/2019,920.95,927.49,929.18,920.52,69.84K,-0.69%
+11/15/2019,927.36,928.82,930.84,922.59,66.13K,-0.12%
+11/14/2019,928.44,932.45,935.72,927.14,78.62K,-0.45%
+11/13/2019,932.60,939.82,941.13,930.84,76.76K,-0.77%
+11/12/2019,939.82,939.72,942.55,937.95,66.25K,0.01%
+11/11/2019,939.72,944.72,946.55,938.78,80.10K,-0.53%
+11/8/2019,944.70,944.28,948.37,942.19,74.21K,0.05%
+11/7/2019,944.25,942.38,945.26,940.23,76.23K,0.20%
+11/6/2019,942.38,942.4,945.43,940.76,75.02K,0.00%
+11/5/2019,942.34,940.53,944.62,938.73,71.49K,0.22%
+11/4/2019,940.25,933.96,941.46,932.31,87.34K,0.72%
+11/1/2019,933.55,922.46,934.21,922.46,76.84K,1.18%
+10/31/2019,922.68,925.02,928.88,922.06,63.15K,-0.26%
+10/30/2019,925.07,923.98,928.85,922.67,56.67K,0.12%
+10/29/2019,923.97,925.67,928.38,923.97,59.00K,-0.22%
+10/28/2019,925.97,927.96,929.93,925.8,60.01K,-0.12%
+10/25/2019,927.05,925.49,927.05,923.56,56.30K,0.19%
+10/24/2019,925.25,919.54,925.25,919.17,59.25K,0.61%
+10/23/2019,919.61,916.81,919.61,915.87,55.20K,0.31%
+10/22/2019,916.81,914.04,917.61,912.7,59.08K,0.31%
+10/21/2019,914.00,918.02,918.81,913.94,63.51K,-0.56%
+10/18/2019,919.13,919.92,922.62,916.87,57.61K,0.00%
+10/17/2019,919.10,924.53,924.79,919.1,65.01K,-0.60%
+10/16/2019,924.64,923.26,927.91,923.26,55.09K,0.15%
+10/15/2019,923.27,921.95,924.79,920.63,55.00K,0.15%
+10/14/2019,921.91,916.81,924.69,916.81,81.66K,0.57%
+10/11/2019,916.68,913.05,917.14,912.94,61.85K,0.40%
+10/10/2019,913.05,914.59,917.08,912.2,54.84K,-0.16%
+10/9/2019,914.54,915.38,917.9,912.48,62.57K,-0.08%
+10/8/2019,915.27,907.06,915.34,906.88,65.24K,0.86%
+10/7/2019,907.50,915.62,917.36,907.5,60.84K,-0.84%
+10/4/2019,915.16,921.7,924.36,915.16,62.01K,-0.71%
+10/3/2019,921.70,919.63,921.7,911.6,63.66K,0.21%
+10/2/2019,919.73,926.44,927.43,917.68,69.14K,-0.71%
+10/1/2019,926.31,922.87,926.31,921.69,59.81K,0.37%
+9/30/2019,922.89,924.83,930.88,922.62,63.29K,-0.21%
+9/27/2019,924.83,918.1,925.58,917.72,64.12K,0.73%
+9/26/2019,918.10,912.91,918.1,911.57,61.82K,0.62%
+9/25/2019,912.42,910.57,913.33,906.6,51.19K,0.18%
+9/24/2019,910.76,909.98,914.02,908.03,50.42K,0.09%
+9/23/2019,909.98,914.73,918.42,909.98,63.69K,-0.57%
+9/20/2019,915.16,918.88,920.77,914.55,72.09K,-0.40%
+9/19/2019,918.88,913.4,918.88,909.88,57.54K,0.59%
+9/18/2019,913.48,912.42,915.09,911.08,64.92K,0.12%
+9/17/2019,912.38,908.6,912.89,904.36,49.77K,0.42%
+9/16/2019,908.60,905,909.7,902.82,52.50K,0.39%
+9/13/2019,905.05,894.21,905.31,893.8,67.62K,1.20%
+9/12/2019,894.32,886.12,894.32,886.12,48.19K,0.99%
+9/11/2019,885.52,882.9,886.12,881.34,34.85K,0.28%
+9/10/2019,883.04,885.84,888.57,881.04,46.27K,-0.29%
+9/9/2019,885.61,885.95,887.01,883.43,37.16K,-0.04%
+9/6/2019,885.95,885.93,889.49,884.9,40.54K,-0.02%
+9/5/2019,886.10,887.21,891.43,886.1,42.08K,-0.11%
+9/4/2019,887.12,888.95,890.31,883.91,41.24K,-0.21%
+9/3/2019,888.97,892.83,894.11,886.02,45.77K,-0.40%
+8/30/2019,892.51,888.94,893.57,888.83,40.84K,0.38%
+8/29/2019,889.13,886.04,889.13,882.14,42.61K,0.34%
+8/28/2019,886.08,886.82,890.58,885.23,41.62K,-0.09%
+8/27/2019,886.91,892.48,899.29,886.91,59.29K,-0.62%
+8/26/2019,892.48,899.1,899.1,887.05,65.31K,-0.89%
+8/23/2019,900.53,901.53,902.5,896.87,49.59K,-0.08%
+8/22/2019,901.29,901.28,904.41,899.58,46.93K,0.08%
+8/21/2019,900.54,894.45,901.25,892.05,56.16K,0.68%
+8/20/2019,894.45,891.73,894.86,890.96,41.24K,0.30%
+8/19/2019,891.78,892.32,897.03,889.34,39.31K,-0.07%
+8/16/2019,892.44,890.39,900.31,886.87,70.25K,0.19%
+8/15/2019,890.78,874.42,890.78,867.95,50.40K,1.17%
+8/14/2019,880.51,880.04,886.8,880.04,44.30K,0.29%
+8/13/2019,877.97,882.23,882.23,875.32,59.07K,-0.48%
+8/12/2019,882.23,878.56,883.41,877.33,44.75K,0.41%
+8/9/2019,878.62,875.81,880.29,874.51,46.67K,0.32%
+8/8/2019,875.81,868.2,877.32,866.69,58.88K,0.87%
+8/7/2019,868.27,866.13,872.05,863.57,40.02K,0.25%
+8/6/2019,866.13,870.82,870.82,858.02,52.91K,-0.72%
+8/5/2019,872.39,883.34,884.09,872.39,53.47K,-1.46%
+8/2/2019,885.29,887.06,887.06,877.76,54.74K,-0.24%
+8/1/2019,887.39,884.29,887.39,881.52,41.76K,0.48%
+7/31/2019,883.19,877.8,885.86,874.39,43.40K,0.60%
+7/30/2019,877.92,888.7,892.38,877.92,44.93K,-1.20%
+7/29/2019,888.54,887.96,889.97,880.92,44.92K,0.08%
+7/26/2019,887.84,890.44,891.9,886.09,45.31K,-0.29%
+7/25/2019,890.41,887.43,892.31,885.19,54.56K,0.34%
+7/24/2019,887.39,888.63,892.81,885.66,46.41K,-0.10%
+7/23/2019,888.26,879.42,889.04,878.22,48.22K,0.98%
+7/22/2019,879.62,880.49,885.42,878.39,48.84K,-0.13%
+7/19/2019,880.79,870.97,881.16,870.97,63.93K,1.15%
+7/18/2019,870.81,879.66,879.66,870.81,44.97K,-1.02%
+7/17/2019,879.75,880.69,882.85,877.59,59.85K,-0.13%
+7/16/2019,880.91,873.74,880.91,873.74,48.67K,0.82%
+7/15/2019,873.71,875.28,876.82,870.84,42.05K,-0.15%
+7/12/2019,874.99,880.06,883.15,874.56,46.83K,-0.47%
+7/11/2019,879.10,876.12,880.88,876.12,39.21K,0.34%
+7/10/2019,876.12,872.21,878.32,872.2,41.86K,0.45%
+7/9/2019,872.21,871.19,872.52,866.32,41.06K,0.15%
+7/8/2019,870.92,878.96,878.96,867.35,44.40K,-1.06%
+7/5/2019,880.23,879.49,882.19,876.28,41.27K,0.06%
+7/4/2019,879.72,869.58,879.72,869.58,49.31K,1.17%
+7/3/2019,869.58,872.92,872.92,865.59,42.59K,-0.38%
+7/2/2019,872.92,876.27,877.08,870.71,38.74K,-0.38%
+7/1/2019,876.26,864.24,876.39,864.24,49.23K,1.39%
+6/28/2019,864.24,854.49,864.24,847.77,43.76K,1.15%
+6/27/2019,854.41,866.84,867.08,854.41,44.97K,-1.43%
+6/26/2019,866.81,868.16,870.52,865.67,41.57K,-0.19%
+6/25/2019,868.50,867.73,870.37,866.25,38.48K,-0.05%
+6/24/2019,868.94,866.63,873.33,866.63,40.70K,0.28%
+6/21/2019,866.53,864.59,870.35,864.44,72.30K,0.22%
+6/20/2019,864.59,854.9,867.91,853.96,53.36K,1.20%
+6/19/2019,854.34,850.34,854.81,850.34,39.85K,0.73%
+6/18/2019,848.17,852.62,853.95,845.4,43.00K,-0.57%
+6/17/2019,852.99,861.37,862.36,851.14,40.07K,-1.01%
+6/14/2019,861.65,859.53,864.29,859.08,34.40K,0.23%
+6/13/2019,859.68,865.29,865.29,857.72,32.32K,-0.66%
+6/12/2019,865.42,870.48,871.64,865.42,32.45K,-0.63%
+6/11/2019,870.91,872.49,874.32,870,29.46K,-0.18%
+6/10/2019,872.49,869.68,877.45,866.79,44.47K,0.34%
+6/7/2019,869.56,860.64,869.56,860.64,33.45K,0.96%
+6/6/2019,861.31,863.81,865.16,851.47,38.24K,-0.28%
+6/5/2019,863.69,866.79,871.91,863.69,27.11K,-0.08%
+6/4/2019,864.35,864.27,868.67,857.94,32.53K,0.03%
+6/3/2019,864.08,875.64,875.64,858.64,51.47K,-1.39%
+5/31/2019,876.29,883.39,884.75,875.77,34.30K,-0.80%
+5/30/2019,883.37,883.51,888.68,879.58,29.87K,-0.02%
+5/29/2019,883.52,886.12,886.98,882,33.83K,-0.20%
+5/28/2019,885.27,888.8,891.61,883.53,30.93K,-0.44%
+5/27/2019,889.20,884.29,889.45,883.95,29.66K,0.53%
+5/24/2019,884.48,894.22,898.24,884.48,44.87K,-1.18%
+5/23/2019,895.07,897.66,899.02,892.08,30.51K,-0.29%
+5/22/2019,897.66,901.49,906.99,897.27,43.39K,-0.41%
+5/21/2019,901.36,901.79,907.64,900.97,43.01K,0.03%
+5/20/2019,901.06,890.16,901.06,888.12,42.54K,1.18%
+5/17/2019,890.53,892.93,893.44,888.56,40.03K,-0.16%
+5/16/2019,891.93,893.7,896.34,891.93,39.25K,-0.14%
+5/15/2019,893.22,882.99,893.68,882.99,46.18K,1.20%
+5/14/2019,882.67,879.14,882.67,871.96,39.07K,0.34%
+5/13/2019,879.64,876.16,879.64,874.68,37.92K,0.36%
+5/10/2019,876.45,871.28,877.59,871.28,34.86K,0.57%
+5/9/2019,871.50,872.71,875.89,868.73,39.32K,-0.15%
+5/8/2019,872.78,872.22,874.89,867.18,38.55K,-0.48%
+5/7/2019,877.02,880.06,885.23,876.18,36.43K,-0.20%
+5/6/2019,878.80,893.83,893.83,875.71,41.22K,-1.86%
+5/3/2019,895.42,893.8,895.7,889.2,47.86K,0.17%
+5/2/2019,893.87,890.6,893.89,889.61,36.44K,0.37%
+4/26/2019,890.55,885.47,890.69,882.58,34.57K,0.55%
+4/25/2019,885.65,888.57,888.91,883.72,29.18K,-0.34%
+4/24/2019,888.65,877.97,889.02,877.97,35.01K,1.18%
+4/23/2019,878.29,878.38,881.67,875.05,37.90K,0.01%
+4/22/2019,878.23,880.9,880.9,873.55,34.29K,-0.26%
+4/19/2019,880.52,877.07,884.77,877.07,26.15K,0.40%
+4/18/2019,877.02,884.29,887.48,876.2,39.36K,-0.98%
+4/17/2019,885.66,886.65,891.78,885.64,34.64K,-0.24%
+4/16/2019,887.76,890.81,890.81,877.38,36.54K,-0.60%
+4/12/2019,893.10,895.95,895.95,891.71,27.81K,-0.33%
+4/11/2019,896.04,893.6,896.68,892.62,24.75K,0.32%
+4/10/2019,893.19,899.91,899.91,887.75,34.64K,-0.76%
+4/9/2019,900.07,906.46,908.94,898.8,42.51K,-0.71%
+4/8/2019,906.55,904.92,907.2,900.97,33.28K,0.21%
+4/5/2019,904.69,904.33,905.76,902.77,30.17K,0.04%
+4/4/2019,904.33,901.5,906.29,900.97,32.08K,0.31%
+4/3/2019,901.50,903.59,903.59,897.47,34.51K,-0.23%
+4/2/2019,903.59,907.18,912.94,902.43,35.22K,-0.25%
+4/1/2019,905.87,900.17,905.94,900.17,40.15K,0.64%
+3/29/2019,900.13,901.65,906.84,900.13,45.01K,-0.17%
+3/28/2019,901.65,901.51,903.88,898.17,31.10K,-0.01%
+3/27/2019,901.76,895.71,903.35,895.71,32.70K,0.80%
+3/26/2019,894.58,893.78,901.81,892.47,38.01K,0.13%
+3/25/2019,893.40,912.1,912.1,889.17,53.51K,-2.07%
+3/22/2019,912.27,907.94,914.69,906.64,46.66K,0.48%
+3/21/2019,907.87,924.22,928.32,907.87,53.92K,-1.76%
+3/20/2019,924.12,927.54,927.54,914.77,59.41K,-0.37%
+3/19/2019,927.56,933.56,935.67,924.91,56.48K,-0.56%
+3/18/2019,932.75,927.16,935.16,926.85,61.80K,0.61%
+3/15/2019,927.06,934.87,934.87,924.45,72.93K,-0.79%
+3/14/2019,934.42,935.41,937.82,931.33,51.53K,-0.11%
+3/13/2019,935.41,929.86,939.17,929.86,72.24K,0.60%
+3/12/2019,929.86,919.21,929.86,919.21,59.91K,1.49%
+3/11/2019,916.24,915,918.73,911.88,32.01K,0.16%
+3/8/2019,914.74,922.16,922.16,913.39,41.84K,-0.82%
+3/7/2019,922.29,923.77,930.79,922.29,51.39K,-0.14%
+3/6/2019,923.58,923.66,926.32,916.89,36.43K,-0.01%
+3/5/2019,923.66,928.25,931.23,922.05,56.23K,-0.51%
+3/4/2019,928.42,915.39,929.28,915.39,51.48K,1.43%
+3/1/2019,915.32,904.96,915.99,904.96,39.64K,1.14%
+2/28/2019,904.98,930.37,930.81,904.98,71.56K,-2.75%
+2/27/2019,930.54,929.51,935.76,928.59,54.96K,0.11%
+2/26/2019,929.51,939.56,941.45,922.93,58.44K,-1.06%
+2/25/2019,939.47,929.57,944.01,929.57,68.47K,1.07%
+2/22/2019,929.50,926.3,934.65,920.78,74.94K,0.37%
+2/21/2019,926.09,912.83,926.09,911.38,63.25K,1.57%
+2/20/2019,911.80,907.82,913.51,906.64,53.10K,0.44%
+2/19/2019,907.82,905.09,915.31,905.09,78.09K,0.32%
+2/18/2019,904.93,899.75,904.93,899.74,51.22K,0.80%
+2/15/2019,897.74,900.14,903.11,895.13,50.97K,-0.26%
+2/14/2019,900.12,897.42,904.11,897.3,50.28K,0.30%
+2/13/2019,897.42,888.33,897.42,887.6,65.64K,1.02%
+2/12/2019,888.33,878.69,890.16,878.68,62.16K,1.10%
+2/11/2019,878.67,862.2,878.67,862.2,39.94K,2.19%
+2/1/2019,859.81,866.01,868.15,859.38,41.90K,-0.72%
+1/31/2019,866.06,869.38,874.09,863.85,46.95K,-0.36%
+1/30/2019,869.16,872.01,872.01,867.92,33.26K,-0.33%
+1/29/2019,872.03,868.81,872.03,863.22,30.05K,0.38%
+1/28/2019,868.76,867.6,871.56,865.9,24.72K,0.12%
+1/25/2019,867.70,865.44,869.53,865.44,34.85K,0.25%
+1/24/2019,865.52,861.63,866.49,861.04,35.10K,0.44%
+1/23/2019,861.73,859.26,864.83,856.77,35.62K,0.30%
+1/22/2019,859.17,864.1,865.92,859.09,36.10K,-0.57%
+1/21/2019,864.10,855,865.59,855,46.18K,1.09%
+1/18/2019,854.79,853.34,859.95,853.34,28.30K,0.17%
+1/17/2019,853.34,864.15,864.15,853.34,31.74K,-1.27%
+1/16/2019,864.29,865,868.41,861.18,33.03K,-0.09%
+1/15/2019,865.10,859.42,865.26,856.04,33.59K,0.66%
+1/14/2019,859.42,860.4,860.4,854.71,32.41K,-0.10%
+1/11/2019,860.30,857.84,862.88,857.67,34.66K,0.27%
+1/10/2019,857.95,855.39,859.93,852.96,32.83K,0.29%
+1/9/2019,855.51,845.53,856.87,845.25,37.20K,1.19%
+1/8/2019,845.43,851.2,852.92,841.86,27.92K,-0.70%
+1/7/2019,851.41,840.17,858.69,840.17,30.67K,1.34%
+1/4/2019,840.17,838.79,842.05,821.83,37.44K,0.16%
+1/3/2019,838.79,855.66,856.21,834.81,50.05K,-1.97%
+1/2/2019,855.66,854.99,864.64,852.79,34.10K,0.08%
+12/28/2018,854.99,866.04,868.62,854.99,38.26K,-1.21%
+12/27/2018,865.45,861.53,872.73,861.53,35.75K,0.51%
+12/26/2018,861.02,865.69,867.88,860.52,32.71K,-0.54%
+12/25/2018,865.69,873.56,873.56,850.33,51.48K,-0.91%
+12/24/2018,873.64,873.14,879.74,872.99,31.11K,0.06%
+12/21/2018,873.09,877.02,877.02,866.09,45.67K,-0.45%
+12/20/2018,877.03,880.4,883.76,876.15,38.05K,-0.65%
+12/19/2018,882.79,890.78,891.69,877.63,52.15K,-0.89%
+12/18/2018,890.68,901.31,901.31,881.76,52.31K,-1.19%
+12/17/2018,901.41,914.97,914.97,901.33,47.29K,-1.89%
+12/14/2018,918.79,928.84,928.84,918.19,48.41K,-1.09%
+12/13/2018,928.90,928.21,935.33,927.92,46.59K,0.13%
+12/12/2018,927.70,922.43,927.7,922.41,37.56K,0.58%
+12/11/2018,922.34,922.58,925.43,915.68,43.57K,-0.05%
+12/10/2018,922.82,928.96,928.96,921.59,48.78K,-0.73%
+12/7/2018,929.59,923.9,933.29,923.9,51.43K,0.73%
+12/6/2018,922.86,925.58,928.64,916.63,55.21K,-0.30%
+12/5/2018,925.68,927.39,928.9,915.9,61.08K,-0.19%
+12/4/2018,927.46,921.74,929.33,920.2,52.51K,0.62%
+12/3/2018,921.72,896.5,921.72,896.5,63.63K,3.01%
+11/30/2018,894.79,897.48,898.69,890.41,54.63K,-0.31%
+11/29/2018,897.58,901.48,910.48,897.58,40.28K,-0.42%
+11/28/2018,901.40,894.66,901.4,894.27,29.50K,0.68%
+11/27/2018,895.30,895.07,903.78,893.96,32.75K,0.03%
+11/26/2018,895.05,889.88,896.12,886.76,25.04K,0.50%
+11/23/2018,890.62,898.05,899.37,889.78,37.26K,-0.92%
+11/22/2018,898.90,897.28,900.77,896.18,39.23K,0.20%
+11/21/2018,897.10,888.54,897.1,880.83,38.92K,0.45%
+11/20/2018,893.09,886.36,893.09,883.8,43.54K,0.49%
+11/19/2018,888.76,869.24,888.76,869.24,39.85K,2.25%
+11/16/2018,869.24,865.03,874.94,863.89,40.66K,0.49%
+11/15/2018,864.98,871.55,874.87,859.86,42.38K,-0.75%
+11/14/2018,871.55,873.87,880.65,868.63,46.15K,-0.27%
+11/13/2018,873.87,888.2,888.2,873.87,39.56K,-1.61%
+11/12/2018,888.20,883.49,889.06,875.29,33.82K,0.29%
+11/9/2018,885.65,900.4,900.4,885.65,38.61K,-1.64%
+11/8/2018,900.40,901.42,909.69,899.65,31.12K,0.13%
+11/7/2018,899.25,900.47,903.15,892.79,45.54K,-0.04%
+11/6/2018,899.61,905.34,909.19,899.61,37.08K,-0.58%
+11/5/2018,904.83,903.24,904.83,894.88,33.82K,0.15%
+11/2/2018,903.43,889.81,905.65,889.81,55.63K,1.77%
+11/1/2018,887.72,901.57,901.57,885.58,39.45K,-1.54%
+10/31/2018,901.57,874.06,901.93,874.06,60.48K,3.15%
+10/30/2018,874.06,872.69,881.83,868.29,37.88K,-0.04%
+10/29/2018,874.43,881.06,881.87,870.36,41.65K,-0.75%
+10/26/2018,881.06,890.71,897.48,881.06,45.67K,-0.88%
+10/25/2018,888.86,896.39,896.39,860.13,56.98K,-0.85%
+10/24/2018,896.50,908,909.4,896.5,48.11K,-1.27%
+10/23/2018,908.00,919.49,919.49,893.34,72.79K,-1.60%
+10/22/2018,922.75,931.66,938.02,922.75,41.15K,-0.96%
+10/19/2018,931.69,937.47,937.47,920.28,47.14K,-0.62%
+10/18/2018,937.54,945.92,945.92,936.22,45.08K,-0.88%
+10/17/2018,945.91,940.29,949.41,940.29,51.48K,0.69%
+10/16/2018,939.41,928.46,939.41,926.96,42.66K,1.17%
+10/15/2018,928.55,943.51,943.62,927.6,41.83K,-1.58%
+10/12/2018,943.49,918.83,943.73,908.74,78.66K,2.55%
+10/11/2018,920.02,959.12,959.12,911.69,136.88K,-4.79%
+10/10/2018,966.27,967.37,970.51,961.7,63.52K,-0.11%
+10/9/2018,967.37,970.21,974.29,966.68,63.82K,-0.30%
+10/8/2018,970.28,979.27,979.27,968.61,71.31K,-1.07%
+10/5/2018,980.75,993.61,993.61,980.75,74.56K,-1.29%
+10/4/2018,993.61,990.49,993.78,989.06,74.04K,0.30%
+10/3/2018,990.60,987.46,992.87,986.16,57.10K,0.28%
+10/2/2018,987.88,990.26,992.77,984.54,66.20K,-0.26%
+10/1/2018,990.41,994.76,"1,001.14",990,81.26K,-0.43%
+9/28/2018,994.73,989.98,996.6,989.98,89.44K,0.53%
+9/27/2018,989.45,985.28,992.1,984.15,51.37K,0.51%
+9/26/2018,984.39,985.26,989.54,980.8,60.31K,-0.07%
+9/25/2018,985.11,985.57,988.23,980.44,53.10K,-0.05%
+9/24/2018,985.59,974.47,986.3,974.47,55.25K,1.15%
+9/21/2018,974.43,971.12,978.77,968.73,117.10K,0.33%
+9/20/2018,971.18,962.7,971.48,962.26,56.33K,0.88%
+9/19/2018,962.70,960.01,969.34,960.01,66.98K,0.31%
+9/18/2018,959.75,953.45,959.75,945.93,58.89K,0.62%
+9/17/2018,953.79,960.33,960.94,951.38,43.73K,-0.68%
+9/14/2018,960.33,958.01,965.23,958.01,57.05K,0.33%
+9/13/2018,957.17,958.63,963.72,955.64,48.96K,-0.16%
+9/12/2018,958.67,959.2,967.78,958.67,55.99K,-0.03%
+9/11/2018,958.91,943.67,959.09,940.78,47.92K,1.65%
+9/10/2018,943.31,945.04,948.31,942.68,50.01K,-0.24%
+9/7/2018,945.59,932.1,945.59,931.19,46.81K,1.45%
+9/6/2018,932.12,941,944.73,931.99,45.11K,-0.94%
+9/5/2018,941.00,951.09,953.37,938.53,53.50K,-1.07%
+9/4/2018,951.14,969.23,971.3,951.14,51.82K,-1.87%
+8/31/2018,969.23,975.48,979.11,969.23,59.64K,-0.64%
+8/30/2018,975.43,964.99,975.43,960.86,54.01K,1.08%
+8/29/2018,964.99,971.12,972.32,964,44.59K,-0.62%
+8/28/2018,971.01,966.34,972.4,966.34,60.47K,0.46%
+8/27/2018,966.55,960.43,969.97,960.43,64.18K,0.64%
+8/24/2018,960.42,960.22,963.09,955.16,56.89K,-0.05%
+8/23/2018,960.94,960.09,963.91,957.98,42.65K,0.14%
+8/22/2018,959.63,956,963.17,956,50.60K,0.46%
+8/21/2018,955.27,946.55,955.27,944.88,47.81K,1.02%
+8/20/2018,945.65,949.23,952.16,942.33,55.60K,-0.38%
+8/17/2018,949.23,950.18,959.39,949.23,45.07K,-0.10%
+8/16/2018,950.18,946.91,950.18,932.27,63.72K,0.25%
+8/15/2018,947.82,965.61,969.8,947.78,62.33K,-1.84%
+8/14/2018,965.60,960.29,968.62,959.23,57.36K,0.58%
+8/13/2018,960.02,946.75,960.02,941.95,82.54K,1.23%
+8/10/2018,948.32,942.85,948.69,936.44,42.92K,0.47%
+8/9/2018,943.91,945.78,954.38,942.83,60.49K,-0.21%
+8/8/2018,945.89,937.69,946.07,937.58,42.90K,0.96%
+8/7/2018,936.92,939.81,941.63,933.77,41.89K,-0.31%
+8/6/2018,939.84,941.13,943.98,935.75,40.73K,-0.14%
+8/3/2018,941.12,938.51,949.93,938.51,43.96K,0.35%
+8/2/2018,937.86,939.85,939.85,924.38,51.68K,-0.15%
+8/1/2018,939.31,944.31,947.08,935.63,46.10K,-0.54%
+7/31/2018,944.38,938.73,948.38,934.39,60.28K,0.51%
+7/30/2018,939.60,927.36,940.25,927.36,49.71K,1.34%
+7/27/2018,927.19,923.02,930.57,918.37,42.56K,0.64%
+7/26/2018,921.33,915.7,921.33,907.6,45.65K,0.62%
+7/25/2018,915.68,923.55,931.55,915.68,46.05K,-0.85%
+7/24/2018,923.53,931.2,932.83,916.19,52.02K,-0.84%
+7/23/2018,931.31,927.01,945.13,926.56,64.55K,0.52%
+7/20/2018,926.50,941.09,941.41,926.5,56.21K,-1.55%
+7/19/2018,941.09,935.54,946.39,934.2,47.89K,0.61%
+7/18/2018,935.42,915.69,935.42,915.23,54.82K,2.17%
+7/17/2018,915.53,903.87,915.53,892.39,44.27K,1.26%
+7/16/2018,904.18,901.68,910.82,897.03,36.48K,0.53%
+7/13/2018,899.45,886.17,902.14,886.17,38.30K,1.76%
+7/12/2018,883.87,877.68,893.15,870.53,33.20K,0.31%
+7/11/2018,881.14,894.16,894.16,871.22,53.41K,-1.87%
+7/10/2018,897.96,898.09,906.25,897.96,33.12K,-0.09%
+7/9/2018,898.73,905.97,916.84,896.79,40.29K,-0.76%
+7/6/2018,905.62,880.17,910.14,870.34,58.31K,2.47%
+7/5/2018,883.77,901.25,905.51,875.17,44.76K,-1.90%
+7/4/2018,900.89,892.01,901.64,880.37,44.42K,1.00%
+7/3/2018,891.97,930.12,931.12,891.97,67.91K,-4.10%
+7/2/2018,930.12,945.94,945.94,917.8,54.62K,-1.84%
+6/29/2018,947.55,947.03,951.74,939.7,35.64K,0.05%
+6/28/2018,947.03,962.93,967.28,943.12,47.41K,-1.48%
+6/27/2018,961.29,973.89,976.93,961.29,31.80K,-1.29%
+6/26/2018,973.90,981.97,981.97,959.29,24.31K,-0.83%
+6/25/2018,982.09,973.45,989.18,973.45,34.37K,0.93%
+6/22/2018,973.05,954.7,974.42,945.59,39.42K,1.81%
+6/21/2018,955.75,966.91,966.91,950.06,30.31K,-1.15%
+6/20/2018,966.86,945.3,966.86,936.83,39.85K,2.30%
+6/19/2018,945.11,970.06,970.06,919.09,87.42K,-2.60%
+6/18/2018,970.35,"1,004.97","1,006.58",970.35,51.49K,-3.45%
+6/15/2018,1005.04,"1,004.14","1,005.71",994.38,55.84K,0.07%
+6/14/2018,1004.31,"1,018.07","1,022.95","1,004.31",43.47K,-1.40%
+6/13/2018,1018.59,"1,008.32","1,019.32","1,005.58",34.76K,0.97%
+6/12/2018,1008.76,"1,021.02","1,021.02",989.53,79.03K,-1.57%
+6/11/2018,1024.85,"1,025.71","1,034.85","1,016.22",49.97K,-0.10%
+6/8/2018,1025.87,"1,026.76","1,028.42","1,017.90",46.07K,-0.09%
+6/7/2018,1026.75,"1,023.95","1,034.72","1,020.77",60.34K,0.39%
+6/6/2018,1022.72,"1,007.51","1,023.38",995.29,60.80K,1.53%
+6/5/2018,1007.32,996.67,"1,008.83",996.15,65.89K,1.07%
+6/4/2018,996.67,970.81,997,970.81,59.53K,2.84%
+6/1/2018,969.15,949.13,970.81,948.69,68.49K,2.31%
+5/31/2018,947.31,917.94,950.49,914.57,67.38K,3.12%
+5/30/2018,918.64,924.9,925.18,902,53.18K,-0.68%
+5/29/2018,924.90,897.13,932.82,881.91,64.47K,3.00%
+5/28/2018,898.00,932,932,894.31,73.64K,-4.09%
+5/25/2018,936.32,958.74,960.57,936.32,49.22K,-2.52%
+5/24/2018,960.55,968.93,974.17,951.17,44.00K,-0.82%
+5/23/2018,968.54,957.72,973.07,945.01,52.82K,1.00%
+5/22/2018,958.95,996.19,996.19,947.7,64.67K,-3.84%
+5/21/2018,997.21,"1,023.28","1,027.85",997.21,40.48K,-2.45%
+5/18/2018,1022.21,"1,007.05","1,023.23",989.2,46.16K,1.50%
+5/17/2018,1007.09,"1,034.20","1,035.45","1,007.09",42.81K,-2.63%
+5/16/2018,1034.30,"1,055.31","1,055.31","1,031.33",39.85K,-2.01%
+5/15/2018,1055.49,"1,055.82","1,067.61","1,052.16",47.15K,0.38%
+5/14/2018,1051.45,"1,031.18","1,051.45","1,029.92",43.66K,2.00%
+5/11/2018,1030.79,"1,019.69","1,031.77","1,003.47",55.93K,1.09%
+5/10/2018,1019.69,"1,046.90","1,047.50","1,009.79",59.66K,-2.55%
+5/9/2018,1046.39,"1,047.83","1,058.09","1,037.10",41.45K,-0.14%
+5/8/2018,1047.83,"1,047.88","1,059.68","1,042.59",53.71K,-0.02%
+5/7/2018,1048.03,"1,010.99","1,048.03","1,010.99",52.32K,3.67%
+5/4/2018,1010.89,"1,012.44","1,023.16","1,006.99",46.20K,0.05%
+5/3/2018,1010.35,"1,011.83","1,012.12",989,74.96K,-0.25%
+5/2/2018,1012.84,"1,029.76","1,033.20","1,009.98",57.65K,-1.47%
+4/27/2018,1027.97,"1,018.06","1,029.36","1,007.39",60.64K,0.88%
+4/26/2018,1018.97,"1,055.95","1,057.20","1,011.51",78.32K,-3.32%
+4/24/2018,1053.99,"1,055.24","1,060.92","1,027.74",67.32K,-0.13%
+4/23/2018,1055.37,"1,091.18","1,098.58","1,055.37",67.29K,-3.13%
+4/20/2018,1089.45,"1,066.33","1,089.62","1,047.71",56.32K,2.19%
+4/19/2018,1066.09,"1,114.98","1,115.00","1,066.09",75.22K,-4.45%
+4/18/2018,1115.70,"1,131.56","1,136.98","1,115.18",45.88K,-1.29%
+4/17/2018,1130.32,"1,128.11","1,136.17","1,119.70",47.63K,0.20%
+4/16/2018,1128.03,"1,133.00","1,136.80","1,122.26",49.04K,-0.54%
+4/13/2018,1134.21,"1,146.67","1,153.95","1,131.61",64.88K,-0.81%
+4/12/2018,1143.50,"1,136.76","1,143.50","1,121.47",63.71K,0.55%
+4/11/2018,1137.20,"1,168.41","1,172.44","1,137.20",87.63K,-2.64%
+4/10/2018,1168.06,"1,177.68","1,185.06","1,161.71",77.68K,-0.82%
+4/9/2018,1177.68,"1,174.02","1,181.58","1,169.56",79.98K,0.28%
+4/6/2018,1174.37,"1,169.12","1,180.60","1,169.12",74.39K,0.45%
+4/5/2018,1169.12,"1,165.75","1,175.64","1,163.76",49.97K,0.29%
+4/4/2018,1165.75,"1,161.24","1,176.22","1,161.24",59.71K,0.41%
+4/3/2018,1160.97,"1,171.89","1,173.18","1,156.91",73.02K,-0.87%
+4/2/2018,1171.21,"1,153.11","1,174.13","1,153.11",64.58K,1.57%
+3/30/2018,1153.08,"1,144.74","1,154.59","1,136.20",49.20K,0.73%
+3/29/2018,1144.74,"1,151.65","1,155.65","1,141.65",39.96K,-0.55%
+3/28/2018,1151.09,"1,150.33","1,158.75","1,144.71",41.77K,0.07%
+3/27/2018,1150.30,"1,146.86","1,162.35","1,146.86",60.43K,0.31%
+3/26/2018,1146.73,"1,129.05","1,151.32","1,123.90",69.78K,1.58%
+3/23/2018,1128.93,"1,144.18","1,144.18","1,113.70",95.73K,-1.37%
+3/22/2018,1144.58,"1,147.90","1,159.37","1,144.44",71.82K,-0.23%
+3/21/2018,1147.26,"1,134.79","1,148.64","1,134.79",77.06K,1.15%
+3/20/2018,1134.19,"1,130.09","1,139.23","1,126.00",69.64K,0.35%
+3/19/2018,1130.26,"1,117.13","1,134.75","1,117.13",72.81K,1.56%
+3/16/2018,1112.93,"1,112.44","1,118.36","1,109.85",108.04K,0.24%
+3/15/2018,1110.26,"1,114.89","1,114.90","1,105.26",72.27K,-0.43%
+3/14/2018,1115.00,"1,111.58","1,121.74","1,111.58",84.86K,0.33%
+3/13/2018,1111.38,"1,106.97","1,112.98","1,098.58",77.32K,0.40%
+3/12/2018,1106.97,"1,106.54","1,116.38","1,104.85",73.67K,0.04%
+3/9/2018,1106.54,"1,107.83","1,117.90","1,102.07",65.73K,0.14%
+3/8/2018,1105.03,"1,092.29","1,109.29","1,091.70",48.22K,1.18%
+3/7/2018,1092.17,"1,102.85","1,106.89","1,084.53",71.11K,-1.01%
+3/6/2018,1103.31,"1,091.98","1,103.31","1,075.78",74.50K,2.08%
+3/5/2018,1080.83,"1,113.71","1,116.80","1,080.83",105.07K,-2.36%
+3/2/2018,1106.92,"1,095.31","1,109.51","1,092.18",73.54K,0.10%
+3/1/2018,1105.84,"1,106.03","1,116.79","1,098.51",94.02K,-0.22%
+2/28/2018,1108.23,"1,096.30","1,113.59","1,095.98",102.13K,0.19%
+2/27/2018,1106.09,"1,108.87","1,110.11","1,094.17",76.58K,0.58%
+2/26/2018,1099.71,"1,101.66","1,113.01","1,099.71",97.63K,0.89%
+2/23/2018,1089.96,"1,073.56","1,089.96","1,068.75",85.27K,2.41%
+2/22/2018,1064.28,"1,068.84","1,078.48","1,063.46",85.11K,-1.04%
+2/21/2018,1075.47,"1,064.55","1,081.82","1,063.73",74.17K,2.03%
+2/13/2018,1054.09,"1,043.44","1,055.86","1,043.44",52.96K,1.87%
+2/12/2018,1034.76,"1,001.70","1,034.76","1,001.70",56.58K,3.81%
+2/9/2018,996.77,983.6,996.77,966.78,64.74K,-1.66%
+2/8/2018,1013.56,"1,024.13","1,031.98","1,013.56",45.31K,-1.68%
+2/7/2018,1030.91,"1,034.76","1,040.23","1,025.30",64.85K,2.30%
+2/6/2018,1007.72,"1,013.70","1,015.56",969.01,144.85K,-2.64%
+2/5/2018,1035.02,"1,081.70","1,081.70","1,035.02",92.45K,-5.08%
+2/2/2018,1090.40,"1,087.24","1,090.40","1,075.65",66.56K,0.32%
+2/1/2018,1086.90,"1,098.30","1,098.30","1,076.09",84.20K,-0.82%
+1/31/2018,1095.90,"1,097.38","1,113.37","1,094.77",104.40K,-0.30%
+1/30/2018,1099.16,"1,087.57","1,099.16","1,078.98",105.16K,0.22%
+1/29/2018,1096.78,"1,108.98","1,118.08","1,095.75",108.39K,-0.69%
+1/26/2018,1104.42,"1,096.09","1,112.59","1,088.00",94.38K,0.81%
+1/25/2018,1095.52,"1,093.49","1,109.98","1,088.69",174.65K,1.18%
+1/23/2018,1082.71,"1,059.20","1,084.09","1,059.19",91.78K,0.00%
+1/22/2018,1082.71,"1,059.20","1,084.09","1,059.19",91.78K,2.78%
+1/19/2018,1053.47,"1,050.01","1,062.13","1,046.92",113.28K,0.47%
+1/18/2018,1048.56,"1,028.39","1,048.56","1,013.11",105.77K,1.80%
+1/17/2018,1030.00,"1,060.36","1,061.49","1,030.00",109.08K,-2.99%
+1/16/2018,1061.78,"1,056.95","1,063.46","1,047.90",117.06K,-0.13%
+1/15/2018,1063.11,"1,050.35","1,063.11","1,042.64",105.74K,1.26%
+1/12/2018,1049.86,"1,050.08","1,058.20","1,044.85",125.71K,0.25%
+1/11/2018,1047.20,"1,039.70","1,050.23","1,031.43",92.98K,0.72%
+1/10/2018,1039.70,"1,040.61","1,047.59","1,033.54",143.07K,0.01%
+1/9/2018,1039.64,"1,028.05","1,040.58","1,019.52",121.15K,1.58%
+1/8/2018,1023.50,"1,006.25","1,023.50","1,000.29",107.21K,1.56%
+1/5/2018,1007.73,"1,014.42","1,014.42","1,005.10",86.91K,-0.63%
+1/4/2018,1014.15,"1,007.60","1,014.17","1,006.96",91.54K,0.94%
+1/3/2018,1004.66,996.23,"1,011.84",995.74,86.29K,1.20%
+1/2/2018,992.72,977.2,992.72,975.49,74.43K,1.76%
+12/29/2017,975.52,968.28,980.47,967.2,65.83K,0.89%
+12/28/2017,966.91,960.38,968.4,957.19,54.60K,0.93%
+12/27/2017,958.02,957.76,962.33,955.14,65.13K,0.24%
+12/26/2017,955.73,951.27,955.81,948.68,43.58K,0.68%
+12/25/2017,949.28,947.06,950.64,944.77,34.74K,0.36%
+12/22/2017,945.88,939.48,946.01,937.75,49.83K,1.00%
+12/21/2017,936.53,944.9,953.26,936.53,50.10K,-1.29%
+12/20/2017,948.78,947.51,954.96,942.07,52.77K,0.12%
+12/19/2017,947.62,955.99,959.33,947.24,55.56K,-0.34%
+12/18/2017,950.81,937.81,950.81,937.64,52.51K,2.60%
+12/15/2017,926.70,925.65,933.09,925.2,61.77K,-0.16%
+12/14/2017,928.21,913.3,928.21,913.3,34.12K,1.63%
+12/13/2017,913.33,919.58,920.38,911.01,39.79K,-0.16%
+12/12/2017,914.82,919.04,922.24,883.52,73.93K,0.72%
+12/11/2017,908.29,928.39,928.39,908.29,49.03K,-2.36%
+12/8/2017,930.25,928.32,935.51,920.97,43.80K,0.16%
+12/7/2017,928.74,942.07,945.52,923.23,50.05K,-1.10%
+12/6/2017,939.06,940.82,941.32,919.99,75.80K,-0.53%
+12/5/2017,944.07,968.58,970.35,944.07,80.81K,-2.31%
+12/4/2017,966.44,954.31,968.53,954.31,76.81K,1.47%
+12/1/2017,952.46,943.08,953.22,943.08,49.06K,1.00%
+11/30/2017,943.05,951.06,955.17,943.05,70.83K,-0.37%
+11/29/2017,946.55,938.18,946.55,934.64,67.07K,1.16%
+11/28/2017,935.74,931.21,935.97,926.12,54.90K,0.52%
+11/27/2017,930.90,923.8,939.36,923,61.67K,0.51%
+11/24/2017,926.21,920.32,928.41,914.95,57.99K,0.36%
+11/23/2017,922.92,926.83,933.45,916.61,68.97K,0.08%
+11/22/2017,922.18,912.46,922.18,909.95,71.92K,1.28%
+11/21/2017,910.54,902.76,923.57,902.76,73.81K,1.25%
+11/20/2017,899.31,886.49,899.31,883.7,46.45K,1.34%
+11/17/2017,887.41,890.49,897.39,882.81,53.20K,-0.29%
+11/16/2017,890.01,875.2,890.01,875.2,57.89K,1.42%
+11/15/2017,877.58,870.85,880.72,868.75,53.39K,0.75%
+11/14/2017,871.08,868.59,873.74,861.96,55.71K,0.34%
+11/13/2017,868.11,861,868.58,861,56.42K,1.11%
+11/10/2017,858.55,850.25,861.36,850.1,59.48K,0.64%
+11/9/2017,853.05,857.26,858.93,852.06,48.70K,-0.06%
+11/8/2017,853.57,849.56,856.47,848.23,60.19K,0.89%
+11/7/2017,846.03,846.17,850.69,842.67,48.62K,0.15%
+11/6/2017,844.73,842.91,845.67,839.88,50.11K,0.56%
+11/3/2017,840.04,828.44,840.04,826.59,41.46K,1.50%
+11/2/2017,827.66,835.36,843.34,826.71,48.55K,-0.92%
+11/1/2017,835.38,832.1,835.44,831.63,47.55K,0.45%
+10/31/2017,831.62,836.65,839.79,829.72,38.09K,-0.70%
+10/30/2017,837.52,835.33,841.32,835.33,51.10K,0.31%
+10/27/2017,834.91,823.16,834.91,820.16,37.05K,1.51%
+10/26/2017,822.53,820.01,825.9,815.16,38.75K,0.13%
+10/25/2017,821.45,816.05,821.61,812.98,33.41K,0.76%
+10/24/2017,815.24,807.6,815.24,804.43,33.01K,0.73%
+10/23/2017,809.36,811.49,813.23,806.58,43.37K,-0.57%
+10/20/2017,813.99,816.99,821.54,813.38,47.72K,-0.42%
+10/19/2017,817.39,817.62,821.08,815.29,46.21K,0.07%
+10/18/2017,816.84,819.36,821.29,815.06,54.13K,-0.20%
+10/17/2017,818.48,811.73,818.48,811.24,47.57K,0.82%
+10/16/2017,811.85,815.27,817.72,811.39,43.24K,-0.44%
+10/13/2017,815.47,807.9,815.47,807.45,36.09K,0.73%
+10/12/2017,809.60,807.63,813.21,806.65,43.69K,0.34%
+10/11/2017,806.83,804.84,810.12,804.48,51.02K,0.19%
+10/10/2017,805.30,800.23,805.3,798.63,38.31K,0.48%
+10/9/2017,801.49,802.89,803.23,798.96,36.34K,0.13%
+10/6/2017,800.42,797.82,800.73,796.23,35.23K,0.38%
+10/5/2017,797.42,797.41,801.36,796.71,48.80K,0.21%
+10/4/2017,795.76,786.17,795.76,786.12,30.91K,1.11%
+10/3/2017,787.02,791.71,793.19,785.1,35.76K,-0.47%
+10/2/2017,790.70,793.64,796.03,790.37,28.27K,-0.25%
+9/29/2017,792.72,791.4,797.26,791.4,36.41K,0.25%
+9/28/2017,790.75,788.15,795.95,788.15,44.99K,0.31%
+9/27/2017,788.31,788.02,791.43,787.61,34.12K,-0.35%
+9/26/2017,791.05,791.03,791.05,785.24,45.39K,0.15%
+9/25/2017,789.89,789.81,791.16,785.69,35.49K,0.02%
+9/22/2017,789.70,786.51,791.65,785.99,37.75K,0.42%
+9/21/2017,786.41,790.46,791,786,38.42K,-0.51%
+9/20/2017,790.48,793.93,793.98,789.43,33.85K,-0.28%
+9/19/2017,792.68,794.15,797.54,792.68,42.24K,-0.13%
+9/18/2017,793.70,792.16,795.32,789.83,44.59K,0.53%
+9/15/2017,789.49,786.22,789.88,784.49,47.59K,0.01%
+9/14/2017,789.41,786.82,793.16,786.82,40.61K,0.38%
+9/13/2017,786.43,785.46,786.96,783.56,37.97K,0.50%
+9/12/2017,782.54,777.55,783.58,775.81,40.95K,0.38%
+9/11/2017,779.58,785.06,789.53,779.58,37.68K,-0.66%
+9/8/2017,784.74,780.62,786.85,780.18,36.36K,0.71%
+9/7/2017,779.20,777.16,780.54,776,41.32K,0.29%
+9/6/2017,776.97,776.87,777.99,772.63,36.72K,-0.01%
+9/5/2017,777.02,775.28,778.71,771.68,36.89K,0.38%
+9/1/2017,774.06,770.97,774.76,770.39,35.51K,0.52%
+8/31/2017,770.08,765.47,772.91,764.22,52.33K,0.72%
+8/30/2017,764.57,756.49,764.57,755.32,34.23K,1.32%
+8/29/2017,754.59,757.84,758.76,754.59,44.55K,-0.45%
+8/28/2017,758.02,751.59,758.02,749.2,42.76K,0.92%
+8/25/2017,751.14,746.87,751.14,746.87,32.78K,0.46%
+8/24/2017,747.72,743.23,749.82,742.34,33.63K,0.62%
+8/23/2017,743.10,739.46,743.1,736.71,26.21K,0.66%
+8/22/2017,738.20,743.86,743.86,736.88,30.05K,-0.73%
+8/21/2017,743.66,744.23,744.96,741.68,29.39K,-0.09%
+8/18/2017,744.30,739.31,745.91,738.33,33.25K,0.15%
+8/17/2017,743.20,749.35,750.58,743.2,46.16K,-0.82%
+8/16/2017,749.37,746.07,749.37,741.57,43.68K,0.44%
+8/15/2017,746.07,752.13,752.25,744.93,33.67K,-0.71%
+8/14/2017,751.39,744.72,751.39,744.45,33.53K,0.86%
+8/11/2017,744.99,742.18,746.42,739.3,44.93K,0.21%
+8/10/2017,743.42,737.72,745.34,737.72,39.80K,0.28%
+8/9/2017,741.36,755.32,755.32,741.36,61.76K,-2.25%
+8/8/2017,758.42,764.7,764.7,757.47,43.87K,-0.61%
+8/7/2017,763.08,762.13,766.12,761.2,43.39K,0.22%
+8/4/2017,761.44,757.79,761.44,757.79,44.28K,0.47%
+8/3/2017,757.88,755.7,761.17,755.7,56.57K,0.24%
+8/2/2017,756.04,753.85,759.52,750.75,60.07K,-0.31%
+8/1/2017,758.36,755.5,758.81,754.64,52.34K,0.28%
+7/31/2017,756.24,748.88,756.24,747.61,68.48K,0.85%
+7/28/2017,749.86,742.77,749.86,742.2,49.47K,0.83%
+7/27/2017,743.70,744.5,747.08,741.96,34.69K,-0.28%
+7/26/2017,745.79,739.68,745.84,736.34,43.75K,1.07%
+7/25/2017,737.93,727.79,737.93,727.79,36.62K,1.15%
+7/24/2017,729.54,727.57,730.86,723.45,31.95K,0.15%
+7/21/2017,728.47,737.37,739.48,728.47,45.32K,-1.11%
+7/20/2017,736.64,735.45,736.64,732.08,47.89K,-0.15%
+7/19/2017,737.77,745.44,745.73,737.77,45.71K,-0.48%
+7/18/2017,741.32,739.25,743,733.6,54.15K,-0.57%
+7/17/2017,745.59,758.53,758.74,741.66,68.03K,-1.89%
+7/14/2017,759.97,762.77,764.53,759.01,46.73K,-0.18%
+7/13/2017,761.36,759.8,761.36,755.81,47.47K,0.50%
+7/12/2017,757.57,756.08,758.72,752.27,49.81K,0.64%
+7/11/2017,752.75,750.4,753.2,743.13,55.32K,0.26%
+7/10/2017,750.79,761.69,761.69,748.06,66.98K,-1.42%
+7/7/2017,761.61,771.89,771.98,761.61,72.86K,-1.16%
+7/6/2017,770.58,768.8,771.13,768.37,65.78K,0.61%
+7/5/2017,765.87,764.91,765.87,761.28,48.99K,0.26%
+7/4/2017,763.92,765.88,767.28,760.9,62.77K,-0.25%
+7/3/2017,765.80,765.52,770.56,765.52,63.17K,0.05%
+6/30/2017,765.41,763.63,766.29,763,61.31K,0.55%
+6/29/2017,761.21,759.13,763.14,758.94,48.07K,0.54%
+6/28/2017,757.10,754.16,757.1,751.2,53.18K,0.27%
+6/27/2017,755.07,761.96,761.96,754.23,65.32K,-0.75%
+6/26/2017,760.80,759.9,762.27,757.98,48.28K,0.34%
+6/23/2017,758.24,757.44,758.98,752.69,49.70K,0.04%
+6/22/2017,757.94,759.65,761.62,757.13,57.51K,-0.25%
+6/21/2017,759.84,758.49,759.84,749.47,69.94K,0.02%
+6/20/2017,759.67,759.73,761.04,756.77,58.50K,0.29%
+6/19/2017,757.50,754.03,757.5,753.36,65.74K,0.99%
+6/16/2017,750.07,751.5,751.5,748.08,96.61K,0.47%
+6/15/2017,746.59,746.87,750.71,744.58,63.72K,0.14%
+6/14/2017,745.53,744.42,748.04,743.67,67.56K,0.56%
+6/13/2017,741.39,737.03,741.39,734.53,48.57K,0.61%
+6/12/2017,736.86,740.65,742,735.26,45.62K,-0.45%
+6/9/2017,740.20,738.47,743.9,738.47,56.51K,0.36%
+6/8/2017,737.52,737.75,740.25,734.03,55.37K,0.05%
+6/7/2017,737.18,736.17,739.51,734.95,66.90K,0.61%
+6/6/2017,732.69,722.59,732.69,722.59,69.35K,1.52%
+6/5/2017,721.74,719.05,724.35,719.05,51.86K,0.47%
+6/2/2017,718.33,720.39,720.75,715.7,43.04K,-0.20%
+6/1/2017,719.76,713.63,719.76,713.63,41.83K,0.89%
+5/31/2017,713.43,712.02,719.32,709.73,55.60K,0.27%
+5/30/2017,711.48,722.82,723.54,711.48,70.92K,-1.49%
+5/29/2017,722.26,723.27,725.2,721.92,67.60K,0.47%
+5/26/2017,718.87,716.24,719.36,716.07,52.30K,0.34%
+5/25/2017,716.40,718.42,722.06,715.78,69.06K,-0.26%
+5/24/2017,718.28,710.81,719.59,710.27,66.78K,1.36%
+5/23/2017,708.62,711.96,713.7,708.11,63.81K,-0.32%
+5/22/2017,710.86,707.27,715.28,706.84,85.45K,1.26%
+5/19/2017,702.03,696.66,702.03,695.53,60.06K,0.97%
+5/18/2017,695.30,693.93,701.28,693.92,57.62K,-0.15%
+5/17/2017,696.37,692.95,697.47,691.06,44.66K,0.50%
+5/16/2017,692.91,695.86,698.67,692.91,71.74K,-0.33%
+5/15/2017,695.22,691.33,696.86,691.33,51.27K,0.63%
+5/12/2017,690.84,691.46,693.85,690.29,45.70K,-0.03%
+5/11/2017,691.02,692.13,693.19,689.69,49.92K,0.07%
+5/10/2017,690.53,689.07,695.66,689.07,58.66K,0.36%
+5/9/2017,688.08,680.42,688.08,680.34,74.91K,1.02%
+5/8/2017,681.11,683.15,684.17,681.06,59.55K,-0.45%
+5/5/2017,684.17,684.95,687.41,684.09,45.27K,-0.31%
+5/4/2017,686.29,684.8,688.75,683.44,66.80K,0.19%
+5/3/2017,684.99,681.7,684.99,680.95,51.22K,0.66%
+4/28/2017,680.49,678.59,683.14,677.21,61.61K,-0.13%
+4/27/2017,681.36,673.67,682.41,673.67,47.24K,1.16%
+4/26/2017,673.53,669.12,673.53,667.96,36.84K,0.74%
+4/25/2017,668.58,667.96,670.32,665.66,28.04K,0.22%
+4/24/2017,667.08,671.8,673.13,667.08,35.45K,-0.82%
+4/21/2017,672.60,676.35,677.83,671.95,31.05K,-0.25%
+4/20/2017,674.30,679.43,679.7,674.3,32.41K,-0.79%
+4/19/2017,679.69,675.67,679.69,675.12,40.46K,0.59%
+4/18/2017,675.71,669.67,675.71,665.35,51.82K,0.96%
+4/17/2017,669.31,680.27,683.48,669.31,48.71K,-1.35%
+4/14/2017,678.45,686.45,686.45,674.94,59.12K,-1.35%
+4/13/2017,687.72,692.5,693.81,687.72,56.77K,-0.68%
+4/12/2017,692.40,697.92,698.87,689.77,76.99K,-0.79%
+4/11/2017,697.93,696.78,699.4,696.71,61.69K,0.17%
+4/10/2017,696.72,698.49,699.86,696.66,50.58K,-0.13%
+4/7/2017,697.62,687.09,697.62,685.63,83.40K,0.95%
+4/5/2017,691.07,697.99,698.88,691.07,75.79K,-1.14%
+4/4/2017,699.07,699.35,702.05,698.49,72.18K,0.34%
+4/3/2017,696.73,693.42,697.32,693.42,70.07K,0.51%
+3/31/2017,693.22,693.56,696.97,693.01,61.35K,0.10%
+3/30/2017,692.50,692.11,696.93,692.11,73.33K,0.38%
+3/29/2017,689.91,688.57,689.91,685.69,70.11K,0.23%
+3/28/2017,688.31,693.91,695.04,687.41,75.18K,-0.75%
+3/27/2017,693.49,692.82,695.53,691.38,87.54K,0.25%
+3/24/2017,691.76,692.52,696.22,689.95,97.40K,0.35%
+3/23/2017,689.32,677.07,689.32,677.07,68.42K,1.68%
+3/22/2017,677.96,679.78,685.9,677.96,90.74K,-0.25%
+3/21/2017,679.69,677.14,682.28,677.14,78.37K,0.54%
+3/20/2017,676.02,672.52,678.78,672.52,46.72K,1.15%
+3/17/2017,668.35,669.4,671.07,668.35,108.03K,0.04%
+3/16/2017,668.07,663.85,668.07,663.85,58.02K,0.68%
+3/15/2017,663.57,666.46,667.42,663.54,35.48K,-0.28%
+3/14/2017,665.46,663.13,667.67,662.82,30.19K,0.42%
+3/13/2017,662.67,663.86,664.49,659.95,32.86K,-0.12%
+3/10/2017,663.49,664.59,667.49,663.49,55.05K,-0.12%
+3/9/2017,664.30,662.3,666.66,662.04,63.38K,0.27%
+3/8/2017,662.48,659.64,665.2,658.54,36.99K,0.39%
+3/7/2017,659.90,658.21,659.9,656.36,39.89K,0.20%
+3/6/2017,658.61,657.26,660.79,657.26,42.18K,0.28%
+3/3/2017,656.77,654.36,657.41,650.59,39.68K,0.46%
+3/2/2017,653.76,655.94,658.71,653.76,41.82K,-0.34%
+3/1/2017,655.99,656.69,657.64,649.45,51.82K,-0.30%
+2/28/2017,657.95,667.17,667.7,657.95,37.91K,-1.24%
+2/27/2017,666.22,659.63,666.64,659.63,53.16K,0.67%
+2/24/2017,661.81,667.27,668.3,661.37,67.86K,-0.84%
+2/23/2017,667.42,668.69,670.97,662.06,54.39K,-0.18%
+2/22/2017,668.61,671.96,672.43,666.49,66.15K,-0.43%
+2/21/2017,671.52,668.3,673.77,668.3,57.99K,0.59%
+2/20/2017,667.56,664.9,669.5,663.11,69.31K,-0.08%
+2/17/2017,668.10,667.09,668.76,664.49,57.27K,0.06%
+2/16/2017,667.72,670.49,676.65,667.47,75.92K,-0.20%
+2/15/2017,669.08,663.43,670.06,663.43,52.68K,0.85%
+2/14/2017,663.43,664.11,665.24,660.57,53.47K,0.11%
+2/13/2017,662.68,660.03,662.83,659.32,46.71K,0.59%
+2/10/2017,658.78,659.12,659.81,657.65,43.52K,-0.01%
+2/9/2017,658.83,658.4,660.08,657.65,50.15K,0.13%
+2/8/2017,657.97,657.62,657.97,655.12,41.56K,0.23%
+2/7/2017,656.48,654.24,657.42,653.88,50.07K,0.37%
+2/6/2017,654.03,652.5,654.03,649.35,35.40K,0.44%
+2/3/2017,651.18,656.27,657.63,651.18,41.52K,-0.28%
+2/2/2017,652.98,645.72,652.98,645.72,35.20K,1.27%
+1/25/2017,644.79,640.92,644.79,639.43,31.17K,0.86%
+1/24/2017,639.32,635.31,640.18,635.31,32.62K,0.61%
+1/23/2017,635.42,634.81,637.14,634.81,31.19K,0.18%
+1/20/2017,634.28,632.17,636.39,632.17,31.97K,0.52%
+1/19/2017,631.00,632.31,634,630.48,28.89K,-0.33%
+1/18/2017,633.10,637.09,638.72,633.1,38.32K,-0.70%
+1/17/2017,637.54,633.42,637.54,633.42,45.19K,0.76%
+1/16/2017,632.70,639.59,640.52,632.7,31.88K,-1.15%
+1/13/2017,640.07,642.21,643.85,640.07,38.21K,-0.34%
+1/12/2017,642.25,644.53,645.14,641.71,55.96K,-0.18%
+1/11/2017,643.39,639.56,643.39,639.52,43.04K,0.63%
+1/10/2017,639.36,639,640.86,638.61,37.97K,0.15%
+1/9/2017,638.40,636.82,640.02,636.82,47.88K,0.32%
+1/6/2017,636.34,634.56,640.74,634.26,58.78K,0.24%
+1/5/2017,634.83,633.61,635.33,632.46,45.03K,0.34%
+1/4/2017,632.70,632.8,635.39,630.46,47.31K,-0.19%
+1/3/2017,633.89,627.65,634.18,627.58,41.74K,0.90%
+12/30/2016,628.21,625.8,628.21,625.18,42.15K,0.20%
+12/29/2016,626.95,627.82,627.94,626.3,42.83K,0.34%
+12/28/2016,624.83,625.55,626.44,623.24,41.69K,0.22%
+12/27/2016,623.46,622.05,624.17,621.77,33.54K,0.28%
+12/26/2016,621.73,622.91,624.52,621.71,24.32K,0.16%
+12/23/2016,620.75,617.58,620.75,615.74,30.71K,0.39%
+12/22/2016,618.35,619.99,621.87,617.15,39.02K,-0.01%
+12/21/2016,618.43,616.72,620.28,614.13,32.60K,0.27%
+12/20/2016,616.74,622.59,622.62,615.95,33.91K,-1.14%
+12/19/2016,623.85,622.19,626.78,622.19,38.64K,0.45%
+12/16/2016,621.04,613.31,621.04,613.27,90.98K,1.27%
+12/15/2016,613.25,614.83,615.72,610.64,48.96K,-0.33%
+12/14/2016,615.26,607,615.26,606.55,50.77K,1.41%
+12/13/2016,606.71,612.52,612.74,606.07,49.88K,-1.00%
+12/12/2016,612.83,616.5,617.89,612.24,44.37K,-1.10%
+12/9/2016,619.64,620.48,621.86,617.29,30.77K,0.03%
+12/8/2016,619.45,619.03,620.23,616.72,36.17K,0.72%
+12/7/2016,615.00,614.64,617.22,614.1,50.50K,-0.20%
+12/6/2016,616.26,625.68,626.15,614.23,57.84K,-1.45%
+12/5/2016,625.32,628.6,629.85,625.32,39.45K,-0.69%
+12/2/2016,629.64,631.81,632.3,628.68,49.52K,-0.30%
+12/1/2016,631.55,633.63,636.43,631.55,48.28K,-0.05%
+11/30/2016,631.89,626.68,632.9,622.12,64.01K,0.98%
+11/29/2016,625.78,631.22,632.89,623.32,53.87K,-0.77%
+11/28/2016,630.62,640.58,640.75,628.48,42.24K,-1.98%
+11/25/2016,643.38,648.82,648.82,641.7,51.75K,-0.63%
+11/24/2016,647.47,650.52,651.55,645.36,55.47K,-0.02%
+11/23/2016,647.59,643.82,649.65,643.6,46.66K,0.59%
+11/22/2016,643.76,638.29,643.8,638.29,51.29K,0.77%
+11/21/2016,638.87,635.82,638.87,634.43,46.48K,0.71%
+11/18/2016,634.35,635.63,636.61,632.45,41.89K,-0.26%
+11/17/2016,636.02,638.7,639.16,635.32,58.78K,-0.42%
+11/16/2016,638.72,638,641.21,637.99,49.70K,0.19%
+11/15/2016,637.51,636.01,639.38,635.2,50.76K,0.53%
+11/14/2016,634.13,640.06,642.24,634.13,59.75K,-1.23%
+11/11/2016,642.00,641.8,642.9,639.88,49.79K,0.02%
+11/10/2016,641.90,640.96,642.88,639.68,49.78K,1.02%
+11/9/2016,635.42,641.84,641.84,620.35,69.10K,-1.03%
+11/8/2016,642.01,640,643.43,640,32.64K,0.33%
+11/7/2016,639.91,633.03,639.98,632.63,43.89K,1.17%
+11/4/2016,632.54,632.39,634.5,631.8,34.04K,-0.04%
+11/3/2016,632.81,634.28,634.28,627.9,61.75K,-0.59%
+11/2/2016,636.54,641.56,642.87,636.54,74.56K,-1.01%
+11/1/2016,643.05,643.26,644.7,641.4,56.54K,-0.18%
+10/31/2016,644.22,649.28,649.28,644.22,62.96K,-0.78%
+10/28/2016,649.27,643.66,649.31,642.82,52.99K,0.79%
+10/27/2016,644.18,641.42,644.18,640.13,39.58K,0.37%
+10/26/2016,641.81,643.57,645.25,639.07,34.32K,-0.48%
+10/25/2016,644.91,645.32,646.97,640.03,48.47K,-0.52%
+10/24/2016,648.29,654.17,654.17,648.29,35.94K,-1.05%
+10/21/2016,655.17,657.38,658.77,653.71,40.16K,-0.30%
+10/20/2016,657.15,661.11,661.2,655.75,48.90K,-0.34%
+10/19/2016,659.39,654.45,660.77,654.45,53.93K,0.93%
+10/18/2016,653.32,649.08,653.87,647.77,43.31K,0.44%
+10/17/2016,650.46,657.08,657.81,650.46,45.88K,-1.08%
+10/14/2016,657.59,656.92,662.05,656.89,54.68K,-0.11%
+10/13/2016,658.29,651.64,658.49,649.63,48.01K,0.77%
+10/12/2016,653.25,655.03,658.02,652.71,46.56K,-0.25%
+10/11/2016,654.88,649.08,654.88,641.45,62.45K,1.18%
+10/10/2016,647.25,657.58,657.92,647.17,50.35K,-1.56%
+10/7/2016,657.54,665.31,666.33,654.05,53.09K,-0.84%
+10/6/2016,663.12,665.23,667.15,663.12,68.40K,-0.13%
+10/5/2016,663.95,663.56,665.98,661.76,53.09K,0.31%
+10/4/2016,661.89,661.77,665.53,657.44,54.61K,-0.08%
+10/3/2016,662.42,668.47,670.52,660.29,51.80K,-0.90%
+9/30/2016,668.44,669.34,670.55,665.65,50.61K,-0.28%
+9/29/2016,670.30,671.39,674.11,668.34,46.36K,0.17%
+9/28/2016,669.17,670.32,672.92,667.72,52.73K,-0.30%
+9/27/2016,671.21,665.3,671.21,664.47,55.30K,0.77%
+9/26/2016,666.10,662.79,666.9,661.71,35.71K,0.27%
+9/23/2016,664.31,662.23,664.31,660.85,36.18K,0.30%
+9/22/2016,662.31,659.65,665.27,659.36,51.58K,0.74%
+9/21/2016,657.44,653.67,658.05,652.62,59.22K,0.58%
+9/20/2016,653.66,648.77,653.66,643.6,47.26K,0.74%
+9/19/2016,648.83,646.47,648.83,644.23,52.59K,1.48%
+9/16/2016,639.37,642.29,645.72,639.37,112.81K,-0.88%
+9/15/2016,645.02,646.37,649.97,644.08,44.22K,-0.30%
+9/14/2016,646.93,651.15,652.5,646.93,43.49K,-0.75%
+9/13/2016,651.80,650.41,653.85,647.33,34.88K,0.03%
+9/12/2016,651.63,657.61,657.61,646.87,36.83K,-1.07%
+9/9/2016,658.66,662.04,663.68,657.64,41.91K,-0.09%
+9/8/2016,659.25,654.53,661.54,654.38,56.18K,0.68%
+9/7/2016,654.79,655.19,655.75,647.47,39.08K,-0.19%
+9/6/2016,656.02,656.06,659.27,656.02,37.88K,0.14%
+9/5/2016,655.08,660.24,661.13,652.13,50.63K,-0.61%
+9/1/2016,659.09,665.2,665.2,655.28,40.97K,-0.93%
+8/31/2016,665.25,662.41,666.7,661.32,45.28K,0.61%
+8/30/2016,661.20,655.39,661.2,654.66,36.23K,0.76%
+8/29/2016,656.23,660.07,666.02,656.23,45.93K,-0.07%
+8/26/2016,656.71,652.64,659.34,652.64,49.77K,1.18%
+8/25/2016,649.06,649.51,650.69,646.71,42.33K,-0.29%
+8/24/2016,650.95,651.83,656.93,650.21,37.97K,0.00%
+8/23/2016,650.92,643.9,651.19,642.5,41.30K,0.53%
+8/22/2016,647.46,654.43,655.33,647.46,52.65K,-1.06%
+8/19/2016,654.42,657.39,659.43,653.67,46.60K,0.24%
+8/18/2016,652.87,653.36,656.33,646.59,52.78K,0.31%
+8/17/2016,650.82,648.34,650.98,645.53,53.90K,0.68%
+8/16/2016,646.44,647.15,650.45,645.48,55.43K,0.12%
+8/15/2016,645.66,640.59,645.69,639.08,56.93K,0.71%
+8/12/2016,641.11,650.55,652.87,638.1,56.88K,-0.62%
+8/11/2016,645.10,634.27,645.1,633.95,65.39K,1.93%
+8/10/2016,632.86,621.18,633.39,621.18,50.26K,1.84%
+8/9/2016,621.43,614.16,621.88,614.16,36.46K,1.10%
+8/8/2016,614.65,614.38,616.97,609.21,36.31K,-0.07%
+8/5/2016,615.06,615.06,615.65,608.84,51.71K,-0.38%
+8/4/2016,617.41,620.42,626.79,617.41,43.58K,-0.39%
+8/3/2016,619.80,620.86,622.4,616.53,34.01K,-0.54%
+8/2/2016,623.16,631.09,631.13,620.85,63.86K,-1.93%
+8/1/2016,635.41,642.04,642.04,633.42,37.31K,-0.59%
+7/29/2016,639.17,644,645.39,639.11,42.97K,-0.80%
+7/28/2016,644.33,639.58,644.33,636.61,51.21K,0.73%
+7/27/2016,639.63,634.67,640.41,634.42,50.12K,0.78%
+7/26/2016,634.68,633.57,636.03,627.97,35.71K,0.23%
+7/25/2016,633.21,636.37,638.17,631.18,35.57K,-0.18%
+7/22/2016,634.34,642.19,642.35,626.4,75.63K,-1.37%
+7/21/2016,643.16,647.51,650.12,642.22,38.45K,-0.31%
+7/20/2016,645.15,654.45,654.49,645.15,49.36K,-1.38%
+7/19/2016,654.17,664.82,665.11,647.33,53.47K,-1.23%
+7/18/2016,662.29,653.82,662.41,652.51,52.27K,1.32%
+7/15/2016,653.63,653.75,656.73,649.54,49.96K,0.38%
+7/14/2016,651.14,657.05,664.43,651.14,65.68K,-0.88%
+7/13/2016,656.89,645.04,657.66,645.04,65.84K,2.39%
+7/12/2016,641.58,637.69,641.58,633.5,47.50K,0.87%
+7/11/2016,636.02,643.77,648.37,633.89,51.21K,-1.17%
+7/8/2016,643.56,645.21,648.73,639.67,48.03K,-0.15%
+7/7/2016,644.52,639.9,645.01,638.63,44.29K,1.31%
+7/6/2016,636.18,632.8,638.29,630.21,42.78K,-0.01%
+7/5/2016,636.27,636.57,641.86,634.43,53.36K,0.43%
+7/4/2016,633.57,629.19,634.23,629.19,51.26K,1.15%
+7/1/2016,626.34,623.77,630.61,623.5,40.60K,0.73%
+6/30/2016,621.79,623.98,626.9,621.52,34.65K,0.06%
+6/29/2016,621.39,616.09,622.43,616.09,46.98K,1.15%
+6/28/2016,614.31,612.52,616.51,612,30.15K,-0.02%
+6/27/2016,614.42,609.64,614.42,601.71,38.48K,0.28%
+6/24/2016,612.69,625.8,625.8,591.44,111.98K,-2.20%
+6/23/2016,626.50,623.71,627.61,623.09,36.64K,0.37%
+6/22/2016,624.18,626.53,628.26,623.76,30.46K,-0.44%
+6/21/2016,626.97,627.16,631.02,626.97,40.13K,0.45%
+6/20/2016,624.19,615.98,624.79,615.98,36.75K,1.37%
+6/17/2016,615.75,621.15,622.15,615.39,80.07K,-1.09%
+6/16/2016,622.54,625.02,627.46,622.54,45.73K,-0.26%
+6/15/2016,624.19,624.66,625.8,621.06,37.32K,-0.19%
+6/14/2016,625.36,620.01,625.36,617.71,29.92K,0.58%
+6/13/2016,621.75,626.68,626.92,620.36,40.16K,-1.20%
+6/10/2016,629.27,630.55,634.07,628.4,50.14K,-0.22%
+6/9/2016,630.66,630.34,631.73,627.29,38.39K,0.09%
+6/8/2016,630.09,624.83,632.6,624.83,45.58K,0.97%
+6/7/2016,624.01,620.96,624.01,619.59,38.92K,0.83%
+6/6/2016,618.88,620.61,622.23,615.91,42.67K,-0.35%
+6/3/2016,621.05,622.07,622.65,619.15,40.28K,-0.02%
+6/2/2016,621.18,619.14,622.88,618.1,43.21K,0.29%
+6/1/2016,619.38,617.69,620.19,617.02,35.11K,0.30%
+5/31/2016,617.52,618.91,621.3,616.85,37.02K,0.13%
+5/30/2016,616.73,612.4,617.43,611.83,36.14K,0.94%
+5/27/2016,611.00,607.21,612.66,605.16,29.54K,0.63%
+5/26/2016,607.16,613.05,615.94,607.16,31.60K,-0.91%
+5/25/2016,612.74,614.91,618.61,612.74,38.58K,-0.31%
+5/24/2016,614.62,616.33,616.45,611.94,33.86K,0.03%
+5/23/2016,614.45,616.81,617.39,612.43,24.72K,-0.32%
+5/20/2016,616.40,621.34,623.19,615.91,35.39K,-0.76%
+5/19/2016,621.13,624.73,625.99,620.11,44.21K,-0.45%
+5/18/2016,623.92,625.18,628.3,622.71,42.23K,0.16%
+5/17/2016,622.93,619.24,625.12,617.11,48.93K,1.26%
+5/16/2016,615.17,612.03,615.89,608.96,33.33K,0.85%
+5/13/2016,609.97,612.64,615.33,608.67,39.46K,-0.34%
+5/12/2016,612.04,613.32,615.57,611.39,28.99K,0.01%
+5/11/2016,611.96,606.32,611.96,604.25,37.77K,1.22%
+5/10/2016,604.56,601.23,605.37,597.91,40.95K,0.05%
+5/9/2016,604.24,610.78,612.82,604.24,39.07K,-0.54%
+5/6/2016,607.55,604.96,610.19,604.7,38.02K,0.47%
+5/5/2016,604.69,603.68,609.59,603.32,43.71K,0.35%
+5/4/2016,602.57,600.63,606.88,597.4,53.00K,0.22%
+4/29/2016,601.25,595.5,603.04,595.19,41.00K,0.94%
+4/28/2016,595.63,597.87,600.36,593.46,33.52K,-0.30%
+4/27/2016,597.43,603.93,603.93,593.93,57.83K,-0.64%
+4/26/2016,601.27,593.35,601.27,593.35,58.77K,1.20%
+4/25/2016,594.16,599.85,604.12,594.16,47.01K,-0.20%
+4/22/2016,595.38,582.43,595.48,581.72,44.77K,2.17%
+4/21/2016,582.76,578.09,584.37,577.19,33.75K,1.29%
+4/20/2016,575.35,575.42,578.65,572.14,40.30K,0.05%
+4/19/2016,575.06,584.14,584.42,575.06,38.49K,-1.61%
+4/15/2016,584.47,586.27,591.76,584.47,33.34K,-0.30%
+4/14/2016,586.21,582.4,591.64,582.4,39.08K,0.27%
+4/13/2016,584.63,587.94,589.03,582.4,42.44K,-0.48%
+4/12/2016,587.47,588.73,590.22,584.75,48.92K,0.12%
+4/11/2016,586.78,580.79,588.42,580.65,46.01K,1.35%
+4/8/2016,578.97,578.43,581.39,576.68,35.50K,-0.05%
+4/7/2016,579.28,577.88,580.37,575.09,37.80K,0.50%
+4/6/2016,576.40,571.47,576.4,569.4,29.25K,1.05%
+4/5/2016,570.43,565.59,570.43,565.37,32.93K,0.83%
+4/4/2016,565.71,568.01,570.25,563.05,36.17K,-0.45%
+4/1/2016,568.27,570.7,572.17,566.81,39.57K,-0.60%
+3/31/2016,571.69,575.37,579.44,571.69,45.36K,-0.94%
+3/30/2016,577.11,573.58,579.97,572.16,37.94K,0.34%
+3/29/2016,575.16,582.87,583.29,575.16,42.58K,-1.24%
+3/28/2016,582.37,578.45,582.82,577.46,33.12K,0.71%
+3/25/2016,578.24,576.64,579.84,571.71,45.48K,0.16%
+3/24/2016,577.31,579.84,584.36,577.31,44.07K,-0.57%
+3/23/2016,580.60,577.77,581.74,577.25,46.64K,0.46%
+3/22/2016,577.97,580.01,580.67,575.68,37.39K,-0.34%
+3/21/2016,579.95,582.85,587.78,579.95,52.17K,-0.34%
+3/18/2016,581.95,587.13,587.92,581.95,77.60K,-0.77%
+3/17/2016,586.47,588.62,590.98,586.37,56.26K,0.46%
+3/16/2016,583.79,582.95,585.31,581.4,50.97K,0.13%
+3/15/2016,583.02,586.45,588.05,581.72,46.02K,-0.69%
+3/14/2016,587.09,586.63,587.93,584.06,44.20K,0.55%
+3/11/2016,583.89,583.93,588.46,582.54,48.01K,0.02%
+3/10/2016,583.77,582.95,583.79,580.19,37.82K,0.43%
+3/9/2016,581.25,582.45,585.48,580.52,36.20K,-0.22%
+3/8/2016,582.54,583.29,585.67,582.08,50.59K,-0.01%
+3/7/2016,582.60,582.6,587.91,582.31,52.73K,0.29%
+3/4/2016,580.94,579.08,583.73,577.53,40.49K,0.32%
+3/3/2016,579.11,582.26,582.43,578.55,46.48K,-0.01%
+3/2/2016,579.17,575.95,579.61,573.27,47.27K,1.08%
+3/1/2016,572.99,570.88,576.3,570.88,44.84K,0.41%
+2/29/2016,570.66,576.98,577.74,570.66,43.53K,-1.22%
+2/26/2016,577.71,574.12,577.73,572.17,33.43K,0.82%
+2/25/2016,573.02,580.63,583.87,573.02,51.92K,-1.01%
+2/24/2016,578.87,571.54,581.76,570.14,61.70K,0.89%
+2/23/2016,573.78,579.62,580.05,573.47,68.99K,-0.10%
+2/22/2016,574.37,567.87,576.63,567.87,72.13K,1.21%
+2/19/2016,567.51,566.68,568.97,565.25,72.05K,0.12%
+2/18/2016,566.85,564.27,569.38,563.16,43.46K,1.02%
+2/17/2016,561.10,565.69,567.31,561.1,48.80K,-0.22%
+2/16/2016,562.32,560.98,564.21,560.95,41.86K,0.56%
+2/15/2016,559.19,558.64,561.48,554.24,26.54K,-0.85%
+2/5/2016,563.97,560.01,565.97,560.01,23.06K,0.49%
+2/4/2016,561.22,560,562.88,559.33,24.67K,0.84%
+2/3/2016,556.53,552.09,556.53,549.01,32.01K,0.26%
+2/2/2016,555.09,555.13,559.8,553.76,26.47K,-0.52%
+2/1/2016,557.98,562.4,565.79,557.98,33.49K,-0.65%
+1/29/2016,561.61,557.31,562.79,554.63,40.30K,0.85%
+1/28/2016,556.86,558.65,562.45,555.73,43.94K,-0.38%
+1/27/2016,558.98,558.65,561.94,557.01,47.28K,0.80%
+1/26/2016,554.52,553.09,560.05,549.32,58.75K,-1.36%
+1/25/2016,562.19,546.87,562.22,546.87,61.95K,4.23%
+1/22/2016,539.37,541.84,542.4,531.53,72.57K,0.16%
+1/21/2016,538.53,541.34,548.09,537.88,62.93K,-1.05%
+1/20/2016,544.24,546.69,551.88,543.59,54.08K,-1.10%
+1/19/2016,550.29,541.43,550.29,541.43,46.67K,1.68%
+1/18/2016,541.18,543.44,543.44,531.92,71.91K,-2.62%
+1/15/2016,555.76,570.33,572.27,555.76,58.79K,-2.36%
+1/14/2016,569.17,571.02,573.73,565.79,64.77K,-1.63%
+1/13/2016,578.63,583.37,584.03,577.29,58.50K,-0.65%
+1/12/2016,582.39,574.23,582.39,574.23,37.78K,1.51%
+1/11/2016,573.72,574.95,579.24,573.02,41.35K,-0.39%
+1/8/2016,575.96,578.97,579.97,571.96,49.59K,-1.09%
+1/7/2016,582.30,589.12,589.12,577.19,53.14K,-1.30%
+1/6/2016,589.97,582.81,589.97,582.81,34.67K,1.09%
+1/5/2016,583.62,586.93,589.65,583.06,38.37K,-1.07%
+1/4/2016,589.91,593.31,594.68,587.94,34.56K,-0.95%
+12/31/2015,595.57,594.21,595.57,590.37,30.78K,0.13%
+12/30/2015,594.80,589.93,594.8,587.81,28.70K,0.91%
+12/29/2015,589.43,582.71,589.43,579.18,38.92K,1.08%
+12/28/2015,583.16,583.14,586.52,582.58,33.54K,0.66%
+12/25/2015,579.32,577.98,581.69,577.63,26.90K,0.45%
+12/24/2015,576.71,575.86,578.1,575.11,18.80K,0.22%
+12/23/2015,575.46,575.43,578.36,572.22,24.88K,-0.23%
+12/22/2015,576.80,578.18,580.64,575.71,24.20K,-0.16%
+12/21/2015,577.73,581.36,581.92,576.12,41.09K,-0.19%
+12/18/2015,578.85,585.89,587.76,578.85,111.58K,-1.30%
+12/17/2015,586.47,587.74,590.01,584.23,27.88K,0.43%
+12/16/2015,583.97,584.14,588.21,582.58,24.53K,0.29%
+12/15/2015,582.28,580.59,584.57,580.07,29.46K,0.49%
+12/14/2015,579.42,581.57,582.93,577.68,43.76K,0.24%
+12/11/2015,578.01,572.39,580.73,571.7,30.39K,0.96%
+12/10/2015,572.50,575.37,578.1,572.5,32.69K,-0.36%
+12/9/2015,574.54,584.48,587.62,574.54,35.87K,-1.76%
+12/8/2015,584.85,574.21,584.85,568.51,41.14K,1.65%
+12/7/2015,575.34,581.62,581.8,574.73,27.92K,-1.31%
+12/4/2015,582.96,585.13,585.14,578.88,27.43K,-0.39%
+12/3/2015,585.23,583.57,587.27,583.5,25.75K,0.22%
+12/2/2015,583.94,579.54,586.15,579.54,44.20K,0.84%
+12/1/2015,579.06,582.74,586.14,579.06,42.93K,-0.49%
+11/30/2015,581.94,589.57,589.76,580.53,49.38K,-1.46%
+11/27/2015,590.59,596.93,599.63,590.59,54.29K,-1.25%
+11/26/2015,598.04,601.97,603.46,598.04,45.53K,-0.77%
+11/25/2015,602.67,599.38,603.72,593.58,61.04K,0.41%
+11/24/2015,600.21,607.48,607.48,597.01,55.37K,-1.11%
+11/23/2015,606.93,611.14,615.96,606.93,46.14K,-0.69%
+11/20/2015,611.16,608.86,614.03,608.12,47.78K,0.35%
+11/19/2015,609.05,613.73,615.12,609.05,40.37K,-0.52%
+11/18/2015,612.25,613.24,617.19,611.21,39.57K,-0.35%
+11/17/2015,614.39,618.62,620.89,614.13,73.07K,-0.77%
+11/16/2015,619.14,620.95,622.51,615.42,47.08K,-0.51%
+11/13/2015,622.34,613.13,622.34,613.13,52.42K,1.29%
+11/12/2015,614.39,612.12,614.39,603.06,56.06K,0.27%
+11/11/2015,612.71,613.81,619.59,612.71,28.93K,-0.30%
+11/10/2015,614.56,619.26,619.95,614.1,47.03K,-0.79%
+11/9/2015,619.44,623.5,623.5,619.21,49.86K,-0.52%
+11/6/2015,622.67,626.15,630.36,620.02,39.32K,-0.49%
+11/5/2015,625.71,619.95,627.17,619.93,26.41K,0.70%
+11/4/2015,621.35,626.75,630.6,621.35,33.33K,-0.40%
+11/3/2015,623.85,613.48,623.85,611.3,38.92K,1.74%
+11/2/2015,613.19,619.89,621.94,613.19,36.69K,-0.97%
+10/30/2015,619.21,618.41,620.37,615.66,29.04K,0.19%
+10/29/2015,618.01,610.56,618.01,610.56,37.80K,1.37%
+10/28/2015,609.68,612.25,615.05,609.51,41.74K,-0.31%
+10/27/2015,611.57,611.09,614.47,608.89,31.83K,-0.10%
+10/26/2015,612.21,619.09,622.09,612.21,34.43K,-0.63%
+10/23/2015,616.07,613.49,617.16,613.12,35.32K,1.03%
+10/22/2015,609.78,603.84,611.06,603.84,33.71K,0.90%
+10/21/2015,604.34,605.86,609.32,603.98,38.51K,-0.20%
+10/20/2015,605.56,611.81,612.26,603.94,52.25K,-0.95%
+10/19/2015,611.37,610.96,615.13,608.01,36.54K,0.27%
+10/16/2015,609.73,609.76,616.35,609.73,51.91K,0.29%
+10/15/2015,607.95,609.72,610.87,606.71,40.38K,0.06%
+10/14/2015,607.57,610.78,612.59,607.57,42.33K,0.09%
+10/13/2015,607.03,608.06,608.94,605.38,42.04K,-0.41%
+10/12/2015,609.55,605.87,612.48,605.29,52.13K,0.65%
+10/9/2015,605.60,609.08,611.15,605.6,72.47K,0.11%
+10/8/2015,604.91,598.61,606.08,597.73,65.84K,1.08%
+10/7/2015,598.42,602.12,605.22,598.36,57.90K,-0.25%
+10/6/2015,599.92,596.87,599.92,592.44,70.12K,1.90%
+10/5/2015,588.73,582.94,588.73,582.16,28.03K,1.38%
+10/2/2015,580.74,582.47,584.06,580.74,18.07K,-0.27%
+10/1/2015,582.33,581.67,584.43,581.2,18.43K,0.35%
+9/30/2015,580.32,580.39,583.9,580.32,22.55K,0.23%
+9/29/2015,578.98,577.85,579.66,575.06,31.62K,-0.59%
+9/28/2015,582.42,588.69,589.64,582.42,26.55K,-0.97%
+9/25/2015,588.11,588.91,591.12,584.87,22.92M,-0.22%
+9/24/2015,589.42,591.39,593.67,589.42,28.41M,-0.31%
+9/23/2015,591.23,590.58,593.13,588.24,27.63M,-0.26%
+9/22/2015,592.78,591.81,593.93,589.01,34.39M,0.39%
+9/21/2015,590.46,583.37,590.46,582.81,29.56M,1.33%
+9/18/2015,582.73,578.78,586.19,578.78,59.60K,1.05%
+9/17/2015,576.68,577.52,580.29,576.68,20.04K,-0.02%
+9/16/2015,576.78,572.47,577.24,572.47,23.78K,0.92%
+9/15/2015,571.53,574.39,574.93,570.59,24.74K,-0.78%
+9/14/2015,576.00,583.07,585.77,574.96,26.98K,-1.25%
+9/11/2015,583.27,588.89,590.04,582.8,34.01K,-0.90%
+9/10/2015,588.54,583.91,591.1,582.79,23.68K,0.14%
+9/9/2015,587.69,585.24,589.74,585.24,28.70K,0.74%
+9/8/2015,583.35,572.91,583.78,572.85,40.65K,1.61%
+9/7/2015,574.09,577.17,580.47,573.25,23.19K,-0.81%
+9/4/2015,578.78,576.94,579.89,575.88,23.08K,0.56%
+9/3/2015,575.58,581.3,581.89,572.64,35.15K,-1.38%
+9/1/2015,583.61,586.53,591.08,583.02,30.99K,-0.45%
+8/31/2015,586.23,596.58,596.58,586.23,40.14K,-1.94%
+8/28/2015,597.81,585.35,597.81,582.42,71.45K,2.80%
+8/27/2015,581.51,579.74,583.7,577.88,53.83K,1.15%
+8/26/2015,574.88,561.17,577.15,561.17,61.46K,2.47%
+8/25/2015,561.00,544.1,567.56,544.1,72.79K,0.37%
+8/24/2015,558.92,580.86,580.86,552.23,84.59K,-4.92%
+8/21/2015,587.83,589.51,591.32,572.16,91.08K,-1.74%
+8/20/2015,598.22,606.66,609.72,597.46,48.14K,-1.76%
+8/19/2015,608.91,610,611.63,600.69,42.68K,-0.47%
+8/18/2015,611.80,605.42,611.8,604.7,41.59K,0.72%
+8/17/2015,607.44,618.99,621.01,604.67,51.76K,-1.86%
+8/14/2015,618.94,621.34,625.84,615.55,39.35K,-0.62%
+8/13/2015,622.83,632.1,632.1,619.1,53.41K,-1.59%
+8/12/2015,632.90,639.7,641.12,630.99,45.38K,-1.64%
+8/11/2015,643.42,646.63,648.87,642.28,45.01K,-1.01%
+8/10/2015,649.99,637.58,649.99,637.58,34.57K,1.82%
+8/7/2015,638.40,635,638.75,631.97,29.63K,0.77%
+8/6/2015,633.53,639.96,640.52,632.97,40.26K,-0.91%
+8/5/2015,639.33,632.89,639.33,632.89,33.71K,1.28%
+8/4/2015,631.27,637.2,638.14,631.27,32.76K,-0.89%
+8/3/2015,636.92,642.46,642.61,632.93,60.17K,-1.61%
+7/31/2015,647.36,653.03,654.56,647.36,39.55K,-0.67%
+7/30/2015,651.70,651.35,652.74,648.12,39.57K,0.08%
+7/29/2015,651.21,659.53,662.57,651.21,54.24K,-1.27%
+7/28/2015,659.60,666.01,668.8,659.6,71.46K,-0.91%
+7/27/2015,665.66,658.63,667.17,658.16,56.84K,1.17%
+7/24/2015,657.97,657.47,661.15,653.95,43.93K,0.34%
+7/23/2015,655.74,656.53,662.05,655.17,47.32K,0.10%
+7/22/2015,655.06,640.42,655.11,639.66,43.58K,2.12%
+7/21/2015,641.45,643.83,647.03,636.91,36.95K,-0.43%
+7/20/2015,644.19,646.69,647.04,639.9,37.22K,-1.05%
+7/17/2015,651.03,649.24,653.18,648.66,39.67K,0.30%
+7/16/2015,649.06,647.99,652.55,644.13,47.41K,-0.37%
+7/15/2015,651.45,658.81,661.97,651.45,48.80K,-1.04%
+7/14/2015,658.28,653.67,658.51,648.89,59.94K,0.92%
+7/13/2015,652.28,652.37,655.45,648.22,53.61K,0.55%
+7/10/2015,648.73,651,652.29,647.2,74.17K,0.33%
+7/9/2015,646.58,638.89,648.91,635.73,50.98K,0.14%
+7/8/2015,645.67,652.98,655.9,640.61,88.58K,-1.16%
+7/7/2015,653.27,647.83,656.46,644.74,68.62K,0.57%
+7/6/2015,649.54,643.19,649.54,642.35,66.84K,1.51%
+7/3/2015,639.87,635.89,639.87,635.34,66.98K,1.04%
+7/2/2015,633.28,622.57,633.28,621.79,47.99K,1.66%
+7/1/2015,622.91,624.36,624.97,617.57,45.22K,0.08%
+6/30/2015,622.43,616.19,626.86,616.19,65.96K,0.36%
+6/29/2015,620.22,608.75,620.22,608.75,52.26K,1.86%
+6/26/2015,608.92,606.76,617.82,606.76,73.96K,-0.09%
+6/25/2015,609.49,610.49,611.4,606.18,45.89K,-0.20%
+6/24/2015,610.73,612.66,615.34,610.11,57.37K,-0.60%
+6/23/2015,614.42,614.86,617.35,612.7,52.73K,-0.11%
+6/22/2015,615.10,608,615.19,607.64,91.26K,1.96%
+6/19/2015,603.26,603.43,606.82,601.09,124.38K,0.47%
+6/18/2015,600.45,598.58,602.55,598.58,42.40K,0.37%
+6/17/2015,598.25,599.52,603.62,595.35,54.84K,-0.44%
+6/16/2015,600.92,605.8,607.6,600.92,76.58K,-0.60%
+6/15/2015,604.53,605.47,606.8,601.88,75.55K,0.04%
+6/12/2015,604.29,602.3,604.63,600.03,65.17K,0.48%
+6/11/2015,601.40,598.47,602.96,597.27,79.23K,1.07%
+6/10/2015,595.06,593.6,597.3,590.69,55.79K,0.29%
+6/9/2015,593.36,593.56,599.44,591.9,60.36K,-0.19%
+6/8/2015,594.51,592.22,599.19,592.22,86.06K,0.39%
+6/5/2015,592.22,589.16,593.95,585.86,63.41K,0.81%
+6/4/2015,587.48,586.82,590.42,586.18,37.31K,0.32%
+6/3/2015,585.60,587.59,591.82,585.42,66.72K,-0.51%
+6/2/2015,588.63,593.34,596.96,588.63,51.86K,-0.84%
+6/1/2015,593.61,590.44,597.2,590.13,49.29K,0.73%
+5/29/2015,589.32,594.34,597.08,588.15,59.34K,-0.83%
+5/28/2015,594.27,589.06,599.22,588.19,65.73K,0.75%
+5/27/2015,589.82,589.31,592.28,587.96,45.58K,-0.22%
+5/26/2015,591.13,588.5,594.3,587.77,55.05K,0.47%
+5/25/2015,588.36,585.08,589.18,582.45,44.38K,0.30%
+5/22/2015,586.58,577.86,586.58,574.6,45.58K,1.37%
+5/21/2015,578.64,574.5,578.64,570.49,50.17K,1.10%
+5/20/2015,572.34,556.99,572.34,556.99,56.80K,2.86%
+5/19/2015,556.44,552.46,556.92,552.46,30.45K,0.64%
+5/18/2015,552.90,559.99,560.96,552.87,47.28K,-1.60%
+5/15/2015,561.87,569.39,570.58,561.87,27.12K,-1.41%
+5/14/2015,569.89,568.77,570.66,567.28,23.84K,0.11%
+5/13/2015,569.28,572.33,573.24,565.11,36.54K,-0.30%
+5/12/2015,571.00,580.11,580.27,570.11,30.32K,-1.45%
+5/11/2015,579.41,582.99,585.88,579.41,51.36K,-0.60%
+5/8/2015,582.91,581.87,586.21,581.35,26.94K,0.09%
+5/7/2015,582.40,578.84,584.45,577.62,19.65K,0.52%
+5/6/2015,579.39,585.64,585.64,578.89,24.92K,-1.04%
+5/5/2015,585.45,576.34,585.45,571.07,37.35K,1.55%
+5/4/2015,576.52,589.54,593.95,575.16,44.37K,-2.80%
+4/27/2015,593.15,599.99,600.36,593.15,16.77K,-0.49%
+4/24/2015,596.10,594.3,596.93,593.03,19.37K,0.57%
+4/23/2015,592.71,594.13,596.85,589.61,27.23K,-0.22%
+4/22/2015,594.00,594.89,597.4,593.99,26.17K,0.06%
+4/21/2015,593.67,595.1,598.24,593.67,31.60K,-0.36%
+4/20/2015,595.82,599.66,599.89,593.96,21.46K,-0.55%
+4/17/2015,599.12,595.43,602.83,595.43,45.87K,0.68%
+4/16/2015,595.09,593.91,597.01,592.84,37.41K,0.73%
+4/15/2015,590.78,588.32,592.45,587.21,31.43K,0.60%
+4/14/2015,587.24,589.11,592.03,587.24,20.01K,-0.43%
+4/13/2015,589.77,586.09,589.77,585.86,26.93K,1.10%
+4/10/2015,583.34,579.53,586.9,579.53,32.64K,0.86%
+4/9/2015,578.35,575.5,581.25,575.36,22.95K,0.42%
+4/8/2015,575.94,578.6,580.08,574.85,26.89K,-0.30%
+4/7/2015,577.69,572.72,578.21,570.09,40.89K,0.87%
+4/6/2015,572.71,578.14,579.56,572.71,20.25K,-0.86%
+4/3/2015,577.66,577.36,580.11,574.43,30.63K,0.27%
+4/2/2015,576.13,571.22,576.99,567.48,35.10K,1.17%
+4/1/2015,569.48,580.27,580.61,568.45,49.56K,-1.81%
+3/31/2015,579.97,576.8,582.51,576.8,38.52K,0.58%
+3/30/2015,576.60,583.22,584.99,576.41,36.17K,-1.10%
+3/27/2015,583.02,588.68,590.64,580.34,34.43K,-0.63%
+3/26/2015,586.70,587.99,590.94,585.81,30.03K,-0.59%
+3/25/2015,590.17,593.5,593.96,589.42,38.16K,-0.61%
+3/24/2015,593.80,596.65,596.65,590.18,35.14K,-0.71%
+3/23/2015,598.07,604.09,607.4,597.94,46.21K,-0.94%
+3/20/2015,603.76,600.19,604.67,599.91,105.74K,0.41%
+3/19/2015,601.31,607.64,608.81,600.87,39.52K,-0.97%
+3/18/2015,607.18,610.31,611.2,607.08,41.91K,-0.66%
+3/17/2015,611.24,609.37,612.72,609.37,44.17K,0.10%
+3/16/2015,610.63,613.99,616.42,609.78,52.21K,-1.02%
+3/13/2015,616.94,620.4,622.56,616.94,50.02K,-0.53%
+3/12/2015,620.24,619,621.81,616.52,35.83K,0.16%
+3/11/2015,619.27,622.48,623.65,619.27,33.46K,-0.29%
+3/10/2015,621.10,619.37,622.95,618.96,48.32K,0.04%
+3/9/2015,620.88,623.73,628.07,620.04,36.12K,-0.30%
+3/6/2015,622.75,625.15,629.71,622.75,37.19K,-0.40%
+3/5/2015,625.25,629.58,630.72,625.25,44.97K,-0.71%
+3/4/2015,629.69,628.77,630.52,625.66,38.28K,0.39%
+3/3/2015,627.27,618,627.39,618,46.45K,1.66%
+3/2/2015,617.05,619.2,621.04,615.39,33.08K,-0.22%
+2/27/2015,618.39,625.35,625.35,618.39,31.02K,-0.87%
+2/26/2015,623.84,621,623.99,618.09,45.48K,0.71%
+2/25/2015,619.44,623.69,627.94,619.23,37.93K,-0.76%
+2/24/2015,624.17,619.48,624.17,618.73,27.54K,1.13%
+2/13/2015,617.20,615.33,618.46,614.96,30.28K,0.63%
+2/12/2015,613.36,608.89,614.69,608.89,37.58K,0.99%
+2/11/2015,607.33,596.7,607.33,596.41,36.02K,1.98%
+2/10/2015,595.53,594.79,599.43,594.72,23.23K,0.13%
+2/9/2015,594.77,595.69,598.82,594.77,27.64K,-0.15%
+2/6/2015,595.69,592.4,597.06,592.4,23.40K,0.75%
+2/5/2015,591.28,587.54,593.56,587.47,29.52K,0.42%
+2/4/2015,588.83,585.32,588.83,581.24,45.74K,0.57%
+2/3/2015,585.47,600.02,601.33,585.47,37.86K,-2.17%
+2/2/2015,598.46,606.02,609.79,598.46,28.62K,-1.33%
+1/30/2015,606.54,613.41,613.47,604.98,33.84K,-1.20%
+1/29/2015,613.90,613.87,615.63,610.57,38.86K,0.06%
+1/28/2015,613.53,610.54,614.95,608.41,42.69K,0.58%
+1/27/2015,609.98,613.03,616.69,606.75,56.52K,-0.43%
+1/26/2015,612.64,618.14,619.21,612.64,27.98K,-0.41%
+1/23/2015,615.16,611.79,618.9,611.79,43.47K,0.79%
+1/22/2015,610.31,607.68,613.35,604.35,35.66K,0.62%
+1/21/2015,606.53,611.5,611.63,606.53,27.81K,-0.44%
+1/20/2015,609.19,611.46,614.5,608.32,27.31K,-0.40%
+1/19/2015,611.64,616.91,618.29,609.77,37.28K,-0.50%
+1/16/2015,614.72,616.89,617.52,613.4,45.62K,-0.47%
+1/15/2015,617.62,617.12,619.05,613.8,50.26K,0.13%
+1/14/2015,616.84,620.56,621.75,611.9,46.84K,-0.41%
+1/13/2015,619.39,614.22,619.58,614.06,46.04K,0.59%
+1/12/2015,615.73,618.04,624.18,615.49,74.16K,-0.43%
+1/9/2015,618.41,608.26,619.52,608.26,54.77K,1.90%
+1/8/2015,606.85,607.52,609.85,605.37,35.33K,-0.13%
+1/7/2015,607.65,606.49,611.78,606.49,52.99K,0.21%
+1/6/2015,606.37,594.37,606.45,593.46,44.82K,1.11%
+1/5/2015,599.69,600.48,604.99,599.69,50.12K,-0.33%
+12/31/2014,601.66,592.02,601.93,591.84,56.99K,1.77%
+12/30/2014,591.18,582.65,591.18,578.33,38.82K,1.34%
+12/29/2014,583.36,583.36,589.18,578.53,50.29K,0.16%
+12/26/2014,582.45,585.45,587.46,577.98,40.24K,-0.47%
+12/25/2014,585.19,588.63,589.79,584.1,28.75K,-1.01%
+12/24/2014,591.19,591.61,593.55,588.17,25.60K,0.27%
+12/23/2014,589.61,589.2,594.41,584.62,40.04K,0.35%
+12/22/2014,587.56,577.08,587.64,576.98,32.38K,2.97%
+12/19/2014,570.61,578.4,582.59,570.61,123.09K,-1.43%
+12/18/2014,578.88,573.93,579.73,571.14,50.62K,1.61%
+12/17/2014,569.71,592.34,593.39,563.92,74.43K,-3.73%
+12/16/2014,591.78,601.75,602,591.28,48.62K,-2.01%
+12/15/2014,603.92,607.56,610.59,603.92,32.35K,-0.89%
+12/12/2014,609.33,603.35,609.66,603.35,31.79K,0.75%
+12/11/2014,604.80,604.88,612.8,601.84,41.32K,-0.98%
+12/10/2014,610.81,601.92,611.51,597.97,48.32K,1.15%
+12/9/2014,603.85,617.02,617.02,603.13,71.38K,-2.58%
+12/8/2014,619.87,622.9,623.85,617.1,42.63K,-0.77%
+12/5/2014,624.67,625.53,628.13,623.13,35.17K,0.06%
+12/4/2014,624.31,619.43,626.1,619.43,44.08K,0.81%
+12/3/2014,619.29,614.72,621.05,614.72,46.51K,0.93%
+12/2/2014,613.57,615.32,616.16,613.57,44.31K,-0.14%
+12/1/2014,614.44,612.86,617.19,612.68,53.41K,0.54%
+11/28/2014,611.15,615.19,616.98,611.15,52.81K,-0.72%
+11/27/2014,615.57,615.91,616.56,609.7,48.10K,-0.15%
+11/26/2014,616.48,624.68,625.92,615.22,70.17K,-1.08%
+11/25/2014,623.23,618.48,624.83,618.48,42.60K,1.11%
+11/24/2014,616.39,620.57,622.24,615.45,49.00K,-1.18%
+11/21/2014,623.74,629.07,631.21,623.74,68.73K,-0.80%
+11/20/2014,628.80,627.65,630.57,624.87,75.83K,0.82%
+11/19/2014,623.66,628.44,630.64,623.66,56.97K,-0.67%
+11/18/2014,627.84,637.12,637.61,627.84,48.27K,-1.47%
+11/17/2014,637.21,639.53,640.93,637.18,40.38K,-0.11%
+11/14/2014,637.90,638.24,638.71,632.28,65.40K,-0.15%
+11/13/2014,638.87,642.4,644.53,638.87,60.40K,-0.47%
+11/12/2014,641.89,643.07,644.76,640.58,46.24K,-0.02%
+11/11/2014,642.02,643.26,647.1,641.47,59.14K,-0.14%
+11/10/2014,642.90,644.05,647.01,642.9,53.92K,0.02%
+11/7/2014,642.77,638.87,643.49,637.07,54.48K,0.82%
+11/6/2014,637.56,638.17,641.39,636.17,26.10K,-0.02%
+11/5/2014,637.68,638.9,643.36,633.89,48.12K,-0.35%
+11/4/2014,639.91,641.73,644.75,639.91,33.91K,-0.73%
+11/3/2014,644.64,644.03,646.76,642.47,39.21K,0.92%
+10/31/2014,638.78,628.53,638.78,626.64,52.20K,1.84%
+10/30/2014,627.21,628.5,630.62,626.5,36.34K,-0.14%
+10/29/2014,628.10,620.18,628.6,620.18,44.20K,1.47%
+10/28/2014,618.99,613.23,621.19,613.23,54.30K,0.62%
+10/27/2014,615.15,626.19,628.64,615.15,40.92K,-2.28%
+10/24/2014,629.52,629.83,633.04,625.49,31.84K,-0.21%
+10/23/2014,630.84,636.33,638.56,630.84,66.74K,-1.10%
+10/22/2014,637.85,635.72,639.55,635.02,42.82K,0.64%
+10/21/2014,633.81,627.96,635.36,627.11,28.36K,0.91%
+10/20/2014,628.09,624.98,632.52,622.21,31.72K,0.53%
+10/17/2014,624.77,623.36,627.42,613.76,53.87K,0.16%
+10/16/2014,623.76,639.79,639.98,622.03,69.09K,-2.79%
+10/15/2014,641.63,640.12,642.63,634.34,41.89K,0.08%
+10/14/2014,641.13,651.91,653.1,641.13,37.23K,-1.53%
+10/13/2014,651.07,650.76,653.69,646.51,41.34K,-0.10%
+10/10/2014,651.72,655.72,659.11,651.52,48.94K,-0.82%
+10/9/2014,657.11,660.9,662.75,657.11,44.39K,-0.28%
+10/8/2014,658.98,657.35,661.67,655.15,55.36K,-0.03%
+10/7/2014,659.16,661.84,662.16,658.14,59.34K,-0.49%
+10/6/2014,662.43,658.84,663.65,657.93,57.17K,0.48%
+10/3/2014,659.25,659.05,663.54,658.04,69.62K,-0.06%
+10/2/2014,659.64,655.97,659.83,653.03,68.72K,0.70%
+10/1/2014,655.06,648.98,655.85,648.87,70.40K,1.68%
+9/30/2014,644.25,641.13,646.88,637.85,64.73K,0.20%
+9/29/2014,642.98,650.08,650.08,642.98,48.72K,-1.02%
+9/26/2014,649.63,655.55,656.44,649.63,54.84K,-0.58%
+9/25/2014,653.39,653.53,653.72,642.83,53.24K,-0.27%
+9/24/2014,655.14,656.97,661.13,653.34,45.96K,-0.48%
+9/23/2014,658.31,652.88,663.41,652.76,48.44K,0.78%
+9/22/2014,653.19,659.72,662.6,653.19,44.44K,-0.21%
+9/19/2014,654.54,658.86,662.48,654.54,138.99K,-0.77%
+9/18/2014,659.63,665.51,668.2,658.02,68.24K,-0.91%
+9/17/2014,665.66,667.79,671.3,664.33,78.22K,-0.15%
+9/16/2014,666.66,666.69,668.96,659.97,79.42K,-0.26%
+9/15/2014,668.42,670.67,674.09,668.42,99.52K,-0.20%
+9/12/2014,669.78,666.15,669.87,664.23,50.66K,0.71%
+9/11/2014,665.09,668.19,670.39,663.84,52.32K,-0.20%
+9/10/2014,666.42,663.89,667.55,653.53,57.26K,0.27%
+9/9/2014,664.65,678.83,678.89,659.97,96.20K,-2.09%
+9/8/2014,678.83,681.26,683.36,678.41,65.12K,0.18%
+9/5/2014,677.62,678.81,679.7,675.84,53.84K,-0.14%
+9/4/2014,678.59,678.4,680.41,675.32,57.47K,-0.05%
+9/3/2014,678.90,681.09,684.82,678.48,81.87K,0.31%
+8/29/2014,676.82,672.14,678.68,668.36,75.10K,1.17%
+8/28/2014,668.96,667.35,673.29,666.36,63.87K,0.16%
+8/27/2014,667.90,670.8,674.6,664.19,72.12K,-0.05%
+8/26/2014,668.25,665.3,670.29,663.81,59.95K,0.98%
+8/25/2014,661.76,659.13,663.42,657.74,71.86K,1.04%
+8/22/2014,654.96,650.99,657.39,650.99,78.58K,0.77%
+8/21/2014,649.94,644.95,653.44,644.95,71.64K,0.70%
+8/20/2014,645.44,645.9,649.32,643.29,44.32K,0.00%
+8/19/2014,645.46,647.98,650.2,644.7,51.92K,-0.24%
+8/18/2014,647.00,646.35,649.18,643.94,57.06K,0.29%
+8/15/2014,645.13,649.62,650.09,645.13,46.22K,-0.73%
+8/14/2014,649.85,646.42,650.49,645.85,49.92K,0.73%
+8/13/2014,645.17,639.75,645.17,639.75,43.81K,0.81%
+8/12/2014,639.96,637.22,642.93,635.82,35.93K,0.27%
+8/11/2014,638.22,639.43,642.15,636.48,33.95K,-0.58%
+8/8/2014,641.93,644.04,646.3,640.18,43.75K,-0.35%
+8/7/2014,644.19,641.04,644.46,639.54,40.58K,0.03%
+8/6/2014,644.00,643.56,647.63,641.58,37.90K,0.07%
+8/5/2014,643.56,640.25,643.56,638.75,35.11K,0.72%
+8/4/2014,638.98,631.14,639.18,631.14,34.39K,0.63%
+8/1/2014,635.01,635.87,636.75,632.8,26.58K,-0.32%
+7/31/2014,637.04,628.93,637.07,628.41,26.59K,1.27%
+7/30/2014,629.07,631.62,635.22,629.07,41.15K,-0.71%
+7/29/2014,633.58,630.61,633.58,627.24,27.43K,0.52%
+7/28/2014,630.30,640.13,640.27,628.1,44.84K,-1.82%
+7/25/2014,641.96,647.6,650.57,641.96,29.28K,-0.72%
+7/24/2014,646.64,640.07,647.4,640.07,22.26K,0.91%
+7/23/2014,640.84,642.74,643.56,638.97,15.76K,-0.17%
+7/22/2014,641.95,644.75,645.57,640.13,25.09K,-0.52%
+7/21/2014,645.33,644.77,650.97,642.56,29.81K,-0.03%
+7/18/2014,645.52,635.73,645.52,635.31,31.40K,1.45%
+7/17/2014,636.30,635.91,638.56,633.36,22.24K,-0.13%
+7/16/2014,637.13,641.52,643.03,637.13,35.17K,0.16%
+7/15/2014,636.09,635.41,637.81,635.41,26.60K,0.56%
+7/14/2014,632.54,628.48,632.54,627.08,21.96K,0.87%
+7/11/2014,627.10,627.44,629.45,623.73,21.52K,-0.27%
+7/10/2014,628.78,635.73,635.73,625.16,38.02K,-1.23%
+7/9/2014,636.64,636.26,638.15,635.14,27.13K,0.07%
+7/8/2014,636.21,637.74,638.91,632.25,31.67K,-0.08%
+7/7/2014,636.75,635.49,639.55,634.62,35.62K,0.91%
+7/4/2014,631.02,628.06,633.22,628.06,35.24K,0.61%
+7/3/2014,627.17,621.91,627.17,621.91,42.17K,1.12%
+7/2/2014,620.20,618.77,622.41,617.69,33.94K,0.36%
+7/1/2014,617.96,615.87,621.1,615.43,27.74K,0.47%
+6/30/2014,615.06,617.01,619.03,615.06,18.77K,-0.29%
+6/27/2014,616.85,619.51,621.23,616.85,18.33K,-0.49%
+6/26/2014,619.91,618.1,622.37,616.4,33.73K,0.29%
+6/25/2014,618.10,612.63,619.02,612.63,37.15K,0.91%
+6/24/2014,612.54,609.75,613.75,608.67,15.36K,0.42%
+6/23/2014,609.99,609.03,613.06,609.03,16.57K,0.45%
+6/20/2014,607.23,616.09,619.32,607.23,68.33K,-1.07%
+6/19/2014,613.82,612.72,617.03,606.96,35.57K,-0.77%
+6/18/2014,618.61,619.71,622.69,618.61,24.60K,-0.32%
+6/17/2014,620.61,617.56,622.73,616.65,31.52K,0.32%
+6/16/2014,618.62,619.98,620.86,618.07,25.27K,0.14%
+6/13/2014,617.73,616.24,620.84,614.61,20.91K,0.26%
+6/12/2014,616.11,615.99,617.66,612.09,28.91K,0.10%
+6/11/2014,615.52,609.36,615.52,609.2,25.09K,1.14%
+6/10/2014,608.59,609.97,612.27,608.59,24.57K,-0.38%
+6/9/2014,610.92,609.2,615.47,606.3,36.32K,0.40%
+6/6/2014,608.48,603.72,608.48,602.19,17.26K,1.14%
+6/5/2014,601.60,601.64,604.76,597.7,13.61K,-0.37%
+6/4/2014,603.83,612.97,613.38,601.06,21.15K,-1.41%
+6/3/2014,612.49,611.11,614.82,608.28,15.24K,0.25%
+6/2/2014,610.99,614.74,617.68,607.91,24.08K,-1.13%
+5/30/2014,618.00,614.32,619.25,612.78,27.22K,0.49%
+5/29/2014,615.01,614.21,622.35,611.75,36.57K,0.02%
+5/28/2014,614.88,608.25,615.46,608.25,34.82K,1.49%
+5/27/2014,605.87,596.01,606.02,595.38,37.76K,1.62%
+5/26/2014,596.24,594.04,597.8,588.05,18.60K,0.32%
+5/23/2014,594.35,593.68,597.43,591.77,21.61K,0.27%
+5/22/2014,592.75,595.27,600.15,592.75,33.89K,-0.68%
+5/21/2014,596.82,590.69,597.78,585.1,35.25K,1.11%
+5/20/2014,590.27,586.35,590.61,581.61,29.14K,0.16%
+5/19/2014,589.31,582.54,590.5,577.93,31.02K,1.27%
+5/16/2014,581.93,573.63,582.69,569.91,33.27K,1.11%
+5/15/2014,575.53,581.2,589.78,562.23,44.63K,-1.08%
+5/14/2014,581.83,556.94,581.83,556.84,38.14K,3.88%
+5/13/2014,560.11,552.56,564.5,552.56,36.77K,-0.57%
+5/12/2014,563.30,578.81,578.81,556.45,39.84K,-4.19%
+5/9/2014,587.91,568.97,588.54,568.97,36.96K,2.19%
+5/8/2014,575.31,598.77,598.77,572.28,68.71K,-5.61%
+5/7/2014,609.51,606.87,612.49,603,17.09K,0.71%
+5/6/2014,605.20,613.38,613.38,593.85,37.74K,-1.49%
+5/5/2014,614.36,631.64,631.95,613.75,28.44K,-2.81%
+4/29/2014,632.10,626.58,633.01,626.58,14.99K,0.51%
+4/28/2014,628.90,636.49,638.27,628.9,20.41K,-1.17%
+4/25/2014,636.35,629.65,637.46,629.65,23.95K,1.14%
+4/24/2014,629.16,629.72,631.77,626.94,15.89K,-0.10%
+4/23/2014,629.78,630.5,636.57,626.62,22.60K,-0.17%
+4/22/2014,630.88,615.05,630.88,612.23,30.63K,2.80%
+4/21/2014,613.67,619.86,625.25,613.67,31.62K,-1.20%
+4/18/2014,621.13,642.08,642.08,621.13,39.10K,-3.32%
+4/17/2014,642.48,640.62,645.41,636.57,33.95K,1.22%
+4/16/2014,634.76,644.19,646.21,626.26,56.15K,-2.00%
+4/15/2014,647.74,660.76,663.36,647.74,48.89K,-2.02%
+4/14/2014,661.12,668.96,668.96,661.12,33.81K,-0.71%
+4/11/2014,665.85,665.35,668.29,662.13,42.62K,-0.63%
+4/10/2014,670.06,674.68,677.09,667.57,42.56K,-0.30%
+4/8/2014,672.06,673.2,675.44,670.82,37.14K,-0.14%
+4/7/2014,672.97,669.3,674.7,669.3,40.00K,0.85%
+4/4/2014,667.33,665.33,667.34,662.5,33.89K,0.37%
+4/3/2014,664.88,661.44,667.42,659.39,32.49K,1.04%
+4/2/2014,658.01,661.05,663.53,649.14,49.39K,-0.32%
+4/1/2014,660.13,669.93,672.23,657.86,65.61K,-1.54%
+3/31/2014,670.43,677.7,678.81,670.43,41.07K,-0.87%
+3/28/2014,676.31,672.57,677.71,670.94,39.88K,0.96%
+3/27/2014,669.89,665.72,670.34,658.32,50.56K,0.76%
+3/26/2014,664.87,684.6,685.25,663.77,82.71K,-2.62%
+3/25/2014,682.75,689.22,692.83,682.75,80.42K,-0.95%
+3/24/2014,689.32,688.29,690.57,683.95,63.01K,1.37%
+3/21/2014,679.98,676.93,688.7,676.43,111.57K,0.58%
+3/20/2014,676.08,683.11,684.8,674.97,63.08K,-0.86%
+3/19/2014,681.94,673.56,681.94,673.53,65.27K,1.23%
+3/18/2014,673.68,671.87,677.52,669.66,72.17K,0.23%
+3/17/2014,672.15,672.54,673.8,669.54,51.38K,0.56%
+3/14/2014,668.39,669.7,673.91,665.77,50.69K,-0.12%
+3/13/2014,669.21,664.1,669.21,661.95,48.20K,0.81%
+3/12/2014,663.84,665.92,672.15,663.84,53.07K,0.34%
+3/11/2014,661.61,656.93,662.85,653.7,49.25K,0.89%
+3/10/2014,655.80,652.54,656.87,651.78,48.39K,0.67%
+3/7/2014,651.46,650.93,654.2,650.09,47.09K,0.44%
+3/6/2014,648.62,646.39,650.74,645.3,39.90K,0.44%
+3/5/2014,645.76,646.23,647.85,642.66,32.13K,1.09%
+3/4/2014,638.79,636.93,641.89,631.93,46.92K,-0.80%
+3/3/2014,643.95,663.17,663.48,643.95,52.08K,-2.99%
+2/28/2014,663.81,664.16,668.42,657.21,44.82K,0.16%
+2/27/2014,662.74,666.72,677.66,662.74,86.91K,-0.77%
+2/26/2014,667.91,668.59,669.62,659.74,58.44K,0.96%
+2/25/2014,661.53,645.99,661.53,645.99,51.00K,2.01%
+2/24/2014,648.49,641.39,648.49,638.1,40.01K,1.43%
+2/21/2014,639.37,637.93,643.63,630.1,42.45K,0.10%
+2/20/2014,638.70,650.47,654.31,631.73,86.20K,-1.80%
+2/19/2014,650.43,648.91,650.57,645.44,47.88K,0.75%
+2/18/2014,645.60,640.04,645.6,638.32,53.20K,1.06%
+2/17/2014,638.80,638.47,642.72,635.28,58.50K,-0.41%
+2/14/2014,641.41,641.81,645.94,639.57,49.18K,-0.05%
+2/13/2014,641.73,640.18,643.65,637.29,58.96K,0.62%
+2/12/2014,637.79,629.72,637.79,627.33,45.51K,1.66%
+2/11/2014,627.40,634.9,637.26,627.4,64.47K,-0.64%
+2/10/2014,631.42,622.93,631.42,622.46,38.71K,1.38%
+2/7/2014,622.82,629.98,632.24,621.97,42.17K,-0.56%
+2/6/2014,626.31,623.08,629.39,619.05,33.66K,0.26%
+1/27/2014,624.70,625.63,625.77,622.31,28.15K,-0.51%
+1/24/2014,627.91,628.28,628.38,623.72,30.86K,0.21%
+1/23/2014,626.62,624.08,630.31,621.85,27.04K,0.09%
+1/22/2014,626.04,634.36,640.05,625.7,42.82K,-1.27%
+1/21/2014,634.08,624.61,634.08,614.5,36.43K,2.16%
+1/20/2014,620.69,607.09,627.53,607.09,39.27K,2.51%
+1/17/2014,605.50,594.37,612.23,594.37,53.96K,2.72%
+1/16/2014,589.46,584.94,589.46,582.62,30.77K,1.10%
+1/15/2014,583.07,582.1,585.32,580.16,33.37K,0.43%
+1/14/2014,580.59,576.81,582.97,575.8,28.45K,0.69%
+1/13/2014,576.61,576.52,579,575.5,25.17K,0.08%
+1/10/2014,576.16,577.75,581.07,576.16,29.09K,-0.18%
+1/9/2014,577.19,572.02,577.19,572.02,27.34K,0.71%
+1/8/2014,573.11,568.2,573.64,566.61,25.13K,0.87%
+1/7/2014,568.15,567.26,571.39,567.26,23.90K,0.33%
+1/6/2014,566.30,563.89,566.3,561.12,18.33K,0.62%
+1/3/2014,562.80,561.35,563.61,560.98,14.10K,0.14%
+1/2/2014,562.00,563.41,564.33,559.89,14.64K,-0.04%
+12/31/2013,562.20,556.82,563.54,554.68,18.23K,1.05%
+12/30/2013,556.37,562.27,563.18,556.37,24.08K,-1.05%
+12/27/2013,562.28,562.73,565.34,562.28,16.60K,-0.03%
+12/26/2013,562.45,561.13,564.75,560.72,17.98K,0.23%
+12/25/2013,561.18,563.68,563.71,559.99,14.08K,-0.30%
+12/24/2013,562.85,566.33,567.01,562.85,17.25K,-0.55%
+12/23/2013,565.98,562.86,566.79,562.54,23.31K,0.95%
+12/20/2013,560.68,565.98,566.37,560.68,37.63K,-0.86%
+12/19/2013,565.52,566.37,568.03,565.32,24.58K,-0.13%
+12/18/2013,566.27,564.9,566.55,563.99,13.20K,0.06%
+12/17/2013,565.94,561.88,565.94,561.61,13.96K,0.89%
+12/16/2013,560.93,563.59,567.97,560.93,16.05K,-0.98%
+12/13/2013,566.47,567.76,569.69,566.03,15.75K,-0.16%
+12/12/2013,567.40,563.69,568.19,562.55,21.21K,0.30%
+12/11/2013,565.69,572.12,572.28,564.39,28.85K,-1.13%
+12/10/2013,572.13,574.15,575.59,570.68,18.69K,-0.19%
+12/9/2013,573.21,574.92,575.26,572.75,33.16K,0.54%
+12/6/2013,570.11,569.31,571.54,568.51,20.21K,0.16%
+12/5/2013,569.18,570.69,572.83,567.83,24.49K,-0.30%
+12/4/2013,570.91,572.23,572.87,570.46,27.52K,-0.14%
+12/3/2013,571.71,568.29,575.72,568.29,37.32K,0.50%
+12/2/2013,568.87,569.66,569.92,567.24,16.93K,-0.03%
+11/29/2013,569.06,569.07,570.78,568.13,20.59K,-0.26%
+11/28/2013,570.56,569.18,570.85,567.99,16.04K,0.39%
+11/27/2013,568.33,571.1,573.34,568.1,24.72K,-0.09%
+11/26/2013,568.85,567.15,570.95,565.31,24.35K,0.25%
+11/25/2013,567.42,566.66,571.14,566.66,23.76K,0.20%
+11/22/2013,566.28,565.08,567.39,562.87,23.21K,0.50%
+11/21/2013,563.45,567.09,571.65,563.45,41.16K,-0.53%
+11/20/2013,566.44,564.8,566.44,562.82,23.87K,0.27%
+11/19/2013,564.89,565.72,567.55,564.89,20.33K,-0.08%
+11/18/2013,565.36,562.54,567.05,562.54,35.39K,1.00%
+11/15/2013,559.75,555.38,559.9,555.38,25.46K,0.72%
+11/14/2013,555.73,552.47,555.73,552.35,18.92K,0.48%
+11/13/2013,553.09,554.33,556.26,552.84,19.38K,-0.36%
+11/12/2013,555.11,559.24,559.77,554.08,27.78K,-0.75%
+11/11/2013,559.32,557.02,559.95,556.03,18.94K,0.46%
+11/8/2013,556.78,558.4,559.75,556.78,17.29K,-0.42%
+11/7/2013,559.12,561.63,562.75,558.83,28.15K,-0.50%
+11/6/2013,561.93,560.22,561.93,559.15,21.07K,0.75%
+11/5/2013,557.72,555.47,557.95,552.83,16.80K,0.50%
+11/4/2013,554.97,555.49,555.93,552.24,16.63K,0.04%
+11/1/2013,554.73,557.02,557.18,553.85,12.22K,-0.15%
+10/31/2013,555.56,557.69,558.53,555.11,10.27K,-0.30%
+10/30/2013,557.23,557.07,558.87,556.95,10.71K,0.19%
+10/29/2013,556.15,553.5,556.94,552.54,13.42K,0.04%
+10/28/2013,555.95,560.4,560.84,555.95,16.25K,-0.82%
+10/25/2013,560.57,563.01,563.03,559.18,21.91K,-0.26%
+10/24/2013,562.02,564.71,566.53,561.47,33.30K,-0.58%
+10/23/2013,565.28,562.07,565.78,562.06,27.33K,0.88%
+10/22/2013,560.36,560.22,563.19,558.61,20.46K,-0.17%
+10/21/2013,561.30,561.28,562.91,559.25,28.33K,0.34%
+10/18/2013,559.38,557.32,560.03,555.7,19.23K,0.29%
+10/17/2013,557.79,559.67,560.31,556.6,20.09K,0.11%
+10/16/2013,557.15,553.14,558.51,552.69,23.98K,0.59%
+10/15/2013,553.90,550.7,553.9,550.58,19.92K,0.44%
+10/14/2013,551.48,551.29,552.68,549.63,11.06K,-0.12%
+10/11/2013,552.16,551.89,555.81,551.89,16.84K,0.05%
+10/10/2013,551.86,556.19,557.46,551.86,22.76K,-0.87%
+10/9/2013,556.72,558.24,558.99,555.25,17.70K,-0.33%
+10/8/2013,558.55,557.83,560.36,555.02,29.15K,0.18%
+10/7/2013,557.54,552.55,557.95,552.3,22.80K,0.99%
+10/4/2013,552.07,549.74,552.27,548.63,17.85K,0.45%
+10/3/2013,549.58,552.41,552.66,548.44,19.12K,-0.57%
+10/2/2013,552.73,550.36,554.16,549.91,21.53K,0.56%
+10/1/2013,549.63,551.71,555.21,549.32,40.20K,-0.35%
+9/30/2013,551.56,546.1,551.56,545.43,24.86K,1.11%
+9/27/2013,545.49,544.55,547.56,543.33,16.88K,-0.06%
+9/26/2013,545.83,545.42,547.58,542.6,18.27K,0.00%
+9/25/2013,545.83,542.38,549.39,542.35,30.62K,0.48%
+9/24/2013,543.23,539.43,544.37,539.43,22.88K,0.55%
+9/23/2013,540.25,535.47,540.25,534.19,13.95K,0.50%
+9/20/2013,537.57,533.83,537.57,532.27,62.59K,0.70%
+9/19/2013,533.83,532.88,537.04,532.88,14.04K,0.41%
+9/18/2013,531.63,536.15,536.68,530.54,13.24K,-0.78%
+9/17/2013,535.80,532.82,536.65,532.82,14.22K,0.72%
+9/16/2013,531.99,532.54,534.87,529.56,16.67K,0.15%
+9/13/2013,531.21,530.09,532.8,529.08,11.46K,0.01%
+9/12/2013,531.17,530.21,532.6,529.62,8.24K,-0.14%
+9/11/2013,531.91,531.43,534.42,528.89,12.18K,0.32%
+9/10/2013,530.19,525.8,530.59,525.8,9.29K,1.15%
+9/9/2013,524.17,534.22,534.22,523.38,13.47K,-1.99%
+9/6/2013,534.80,532.8,535.44,529.48,14.58K,0.58%
+9/5/2013,531.71,526.61,531.9,523.91,11.93K,1.15%
+9/4/2013,525.66,528.07,530.5,522.86,14.80K,-0.43%
+9/3/2013,527.92,531.15,533.1,525.96,10.05K,-0.62%
+8/30/2013,531.23,523.89,531.23,517.75,15.11K,1.47%
+8/29/2013,523.51,528.17,531.03,523.51,17.99K,-0.97%
+8/28/2013,528.62,535.43,535.66,523.27,27.01K,-2.10%
+8/27/2013,539.97,541.81,542.81,538.57,8.16K,-0.63%
+8/26/2013,543.38,541.29,543.38,533.46,16.08K,0.24%
+8/23/2013,542.08,549.69,550.73,537.73,22.41K,-1.36%
+8/22/2013,549.54,553.71,556.44,546.7,20.01K,-1.15%
+8/21/2013,555.93,557.9,557.9,549.42,17.49K,-0.29%
+8/20/2013,557.52,560.54,562.29,556.05,21.03K,-0.73%
+8/19/2013,561.62,559.07,565.56,558.71,23.41K,0.44%
+8/16/2013,559.16,558.72,561.12,556.26,19.57K,0.02%
+8/15/2013,559.07,554.35,560.46,554.35,21.01K,0.85%
+8/14/2013,554.34,549.7,554.34,547.53,11.67K,0.72%
+8/13/2013,550.36,550.5,553.92,548.53,12.23K,0.05%
+8/12/2013,550.07,553.18,553.42,549.23,9.51K,-0.40%
+8/9/2013,552.27,551.14,553.72,550.54,9.38K,0.40%
+8/8/2013,550.07,553.13,556.75,550.07,9.64K,-0.58%
+8/7/2013,553.29,550.32,554.53,548.26,15.05K,0.70%
+8/6/2013,549.45,545.79,549.45,544.57,10.65K,0.60%
+8/5/2013,546.18,544.55,548.71,544.17,8.21K,0.11%
+8/2/2013,545.59,544.39,546.63,543.91,9.15K,0.37%
+8/1/2013,543.56,540.53,544.68,540.27,10.86K,0.19%
+7/31/2013,542.52,540.68,543.69,538.66,7.99K,0.14%
+7/30/2013,541.78,537.45,543.04,537.03,10.21K,0.81%
+7/29/2013,537.42,544.4,544.99,536.51,12.14K,-1.37%
+7/26/2013,544.88,544.46,546.67,539.83,19.53K,0.13%
+7/25/2013,544.15,547.55,548.84,543.52,19.48K,-0.75%
+7/24/2013,548.24,556.08,556.11,547.1,24.75K,-1.54%
+7/23/2013,556.79,557.24,559.68,556.07,21.81K,-0.21%
+7/22/2013,557.97,557.23,560.49,554.38,22.16K,0.25%
+7/19/2013,556.56,551.88,557.45,551.88,18.51K,1.07%
+7/18/2013,550.67,549.79,554.71,548.58,22.71K,-0.13%
+7/17/2013,551.38,551.01,552.52,547.44,19.22K,0.30%
+7/16/2013,549.75,548.82,552.46,548,17.28K,0.21%
+7/15/2013,548.60,551.41,551.65,547.04,18.63K,0.06%
+7/12/2013,548.27,540.5,548.27,540.33,21.91K,1.62%
+7/11/2013,539.51,538.9,539.85,536.52,12.83K,0.10%
+7/10/2013,538.97,543.52,544.73,538.97,9.47K,-0.47%
+7/9/2013,541.53,539.25,541.87,537.57,9.12K,0.30%
+7/8/2013,539.92,542.75,543.3,537.57,11.54K,-0.64%
+7/5/2013,543.38,544.74,546.61,542.11,13.76K,-0.05%
+7/4/2013,543.66,545.55,547.83,543.66,14.96K,-0.05%
+7/3/2013,543.95,545.17,549.3,543.2,17.10K,-0.19%
+7/2/2013,544.98,536.2,544.98,536.2,12.62K,1.89%
+7/1/2013,534.85,535.91,537.02,531.45,11.14K,-0.69%
+6/28/2013,538.54,541.3,542.7,536.99,17.44K,-0.25%
+6/27/2013,539.89,532.61,539.89,530.6,19.82K,1.89%
+6/26/2013,529.88,528.58,532.56,522.6,25.44K,-0.11%
+6/25/2013,530.46,544.13,544.73,522.29,31.30K,-2.95%
+6/24/2013,546.56,554.47,556.13,543.73,22.59K,-1.27%
+6/21/2013,553.57,554.08,555.84,550.31,45.73K,-0.26%
+6/20/2013,555.01,555.53,558.33,553.86,16.90K,-0.31%
+6/19/2013,556.73,554.64,557.8,554.07,15.62K,0.70%
+6/18/2013,552.87,551.12,554.03,547.87,18.77K,0.03%
+6/17/2013,552.73,562.93,563.86,551.27,26.70K,-1.82%
+6/14/2013,562.97,571.43,574.57,562.97,18.41K,-1.54%
+6/13/2013,571.79,574.6,576.16,565.9,19.33K,-0.63%
+6/12/2013,575.39,580.77,582.75,575.39,20.91K,-0.99%
+6/11/2013,581.15,585.65,585.65,579.94,20.85K,-0.51%
+6/10/2013,584.11,591.62,593.17,584.11,24.22K,-0.70%
+6/7/2013,588.21,585.01,588.21,583.63,24.17K,0.91%
+6/6/2013,582.92,575.13,583.7,575.13,24.81K,0.98%
+6/5/2013,577.28,575.55,577.65,572.54,18.20K,0.41%
+6/4/2013,574.95,585.29,586.74,574.95,25.99K,-1.02%
+6/3/2013,580.89,581.66,585.09,579.77,18.44K,-0.18%
+5/31/2013,581.95,585.78,591.05,581.95,33.40K,-0.47%
+5/30/2013,584.70,581.69,584.95,577.61,21.45K,0.93%
+5/29/2013,579.33,579.57,583.34,572.89,28.02K,0.33%
+5/28/2013,577.40,578.68,579.3,573.94,25.47K,0.45%
+5/27/2013,574.82,567.9,579.38,567.9,23.60K,1.95%
+5/24/2013,563.81,562.36,567.87,560.15,21.91K,0.36%
+5/23/2013,561.79,566.71,570.81,561.79,24.70K,-1.06%
+5/22/2013,567.79,570.39,570.56,567.52,19.18K,0.23%
+5/21/2013,566.46,563.15,570.06,562.28,28.33K,1.37%
+5/20/2013,558.79,551.2,559.12,550.7,15.83K,0.95%
+5/17/2013,553.51,555.57,558.34,553.51,13.69K,-0.45%
+5/16/2013,556.01,552.26,557.76,551.93,18.17K,0.76%
+5/15/2013,551.81,547.87,553.03,547.67,13.45K,0.65%
+5/14/2013,548.27,552.64,552.64,545.65,14.59K,-1.10%
+5/13/2013,554.38,552.55,555.23,552.55,9.99K,0.47%
+5/10/2013,551.81,552.22,554.89,549.93,11.78K,-0.13%
+5/9/2013,552.53,549.28,553.87,549.28,12.65K,0.51%
+5/8/2013,549.74,551.28,552.26,548.58,11.72K,0.03%
+5/7/2013,549.57,553.45,555.64,547.85,15.86K,-0.44%
+5/6/2013,551.99,542.29,551.99,542.29,13.22K,2.35%
+5/3/2013,539.33,533.87,539.33,533.69,7.28K,0.57%
+5/2/2013,536.25,536.15,539.6,534.51,6.71K,-0.21%
+4/26/2013,537.37,537.4,540.6,535.79,8.24K,0.03%
+4/25/2013,537.23,534.5,537.79,534.5,9.15K,1.04%
+4/24/2013,531.69,532.97,535.43,531.69,10.24K,-0.10%
+4/23/2013,532.24,528.17,534.24,528.16,9.46K,0.87%
+4/22/2013,527.63,530.23,531.12,525.43,12.08K,-0.90%
+4/18/2013,532.44,537.97,539.55,529.26,13.63K,-2.12%
+4/17/2013,543.99,542.75,544.9,536.82,8.76K,1.08%
+4/16/2013,538.17,534.44,539.64,525.82,16.66K,-0.49%
+4/15/2013,540.83,555.44,555.44,539.56,18.67K,-3.04%
+4/12/2013,557.77,566.68,566.94,552.24,17.71K,-1.41%
+4/11/2013,565.76,562.04,565.76,557.56,20.18K,1.32%
+4/10/2013,558.37,576.24,581.01,558.37,23.13K,-3.05%
+4/9/2013,575.93,573.21,579.04,572.58,18.70K,0.16%
+4/8/2013,575.02,572.22,576.06,569.7,17.72K,0.85%
+4/5/2013,570.20,567.66,570.83,564.05,14.69K,1.03%
+4/4/2013,564.39,569.45,571.45,564.09,18.31K,-0.87%
+4/3/2013,569.33,572.38,575.62,567.25,19.65K,-0.73%
+4/2/2013,573.50,568.04,577.33,568.04,28.29K,1.15%
+4/1/2013,566.98,553.38,566.98,551.8,16.18K,2.66%
+3/29/2013,552.28,549.52,553.88,543.26,10.34K,0.07%
+3/28/2013,551.92,556.14,556.16,550.47,10.80K,-0.52%
+3/27/2013,554.83,556.86,558.29,552.82,10.93K,-0.42%
+3/26/2013,557.17,563.31,563.92,557.17,10.97K,-0.83%
+3/25/2013,561.81,555.2,561.81,554.12,11.96K,1.26%
+3/22/2013,554.84,560.04,566.08,551.8,16.94K,-0.81%
+3/21/2013,559.39,552.91,561.17,552.46,16.24K,1.50%
+3/20/2013,551.15,547.15,553.39,547.1,15.47K,0.72%
+3/19/2013,547.22,547.04,549.8,545.23,10.40K,-0.27%
+3/18/2013,548.72,553.19,553.19,548.72,12.68K,-0.83%
+3/15/2013,553.33,546.98,553.33,545.86,40.23K,1.31%
+3/14/2013,546.15,541.14,546.15,540.41,16.33K,0.59%
+3/13/2013,542.94,549.52,551,542.71,16.30K,-0.86%
+3/12/2013,547.63,547.33,551.98,541.89,17.55K,-0.47%
+3/11/2013,550.22,542.44,550.22,541.44,15.13K,1.89%
+3/8/2013,540.01,535.82,541.65,535.82,8.67K,1.18%
+3/7/2013,533.69,538.97,542.11,533.69,14.17K,-1.00%
+3/6/2013,539.08,532.81,539.08,531.37,9.62K,2.04%
+3/5/2013,528.29,533.74,533.88,525.8,14.69K,-1.17%
+3/4/2013,534.53,546.18,549.47,534.53,19.61K,-2.40%
+3/1/2013,547.70,548.92,551.49,546.85,12.33K,0.37%
+2/28/2013,545.68,539.35,547.75,539.35,17.41K,1.83%
+2/27/2013,535.86,537.15,539.57,529.76,18.03K,-0.20%
+2/26/2013,536.94,557.73,557.73,535.69,24.14K,-3.80%
+2/25/2013,558.17,555.95,558.9,552.22,13.37K,1.24%
+2/22/2013,551.33,557.1,562.7,542.52,29.46K,0.17%
+2/21/2013,550.42,571.6,574.47,550.42,27.07K,-3.84%
+2/20/2013,572.38,565.83,573.73,565.38,19.25K,0.38%
+2/19/2013,570.22,573.74,574.88,569.32,26.81K,-0.73%
+2/18/2013,574.43,577.69,578.57,573.76,17.17K,0.04%
+2/8/2013,574.18,573.39,576.47,569.57,12.01K,0.45%
+2/7/2013,571.59,573.21,576.14,569.46,17.60K,0.27%
+2/6/2013,570.03,560.64,570.52,560.64,20.01K,2.37%
+2/5/2013,556.83,561,562.92,556.83,21.06K,-0.93%
+2/4/2013,562.07,566.36,569.68,562.07,16.87K,-0.71%
+2/1/2013,566.09,562.91,566.09,555.31,18.84K,0.37%
+1/31/2013,564.01,569.01,569.6,563.81,20.07K,-1.53%
+1/30/2013,572.76,572.25,577,568.15,29.16K,0.55%
+1/29/2013,569.60,561.28,569.6,558.57,34.90K,1.24%
+1/28/2013,562.60,551.84,568.44,551.84,37.77K,2.79%
+1/25/2013,547.31,535.59,547.31,535.59,23.30K,2.86%
+1/24/2013,532.11,523.4,532.18,522.56,11.32K,1.95%
+1/23/2013,521.92,521.71,526.33,519.32,12.91K,0.14%
+1/22/2013,521.19,530.91,530.91,518.93,17.30K,-1.27%
+1/21/2013,527.89,534.72,536.81,527.89,12.76K,-1.32%
+1/18/2013,534.97,538.35,539.66,529.51,29.14K,-0.52%
+1/17/2013,537.75,545.87,547.46,537.75,31.72K,-1.57%
+1/16/2013,546.34,544.32,552.11,543.73,30.71K,0.67%
+1/15/2013,542.73,538.37,542.73,535.59,29.52K,0.99%
+1/14/2013,537.42,538.43,542.23,533.41,26.02K,-1.52%
+1/11/2013,545.72,556.64,556.64,545.24,29.86K,-0.01%
+1/10/2013,545.80,530.1,545.8,526.32,33.05K,2.69%
+1/9/2013,531.52,534.18,539.75,521.64,61.61K,1.17%
+1/8/2013,525.36,512.41,525.36,511.64,32.89K,3.18%
+1/7/2013,509.18,500.58,509.61,498.54,26.03K,2.18%
+1/4/2013,498.31,489.71,499.85,487.95,20.15K,1.42%
+1/3/2013,491.34,492.55,492.55,483.84,32.69K,0.11%
+1/2/2013,490.82,486.41,492.29,485.37,22.64K,1.12%
+12/28/2012,485.38,480.73,485.38,477.55,16.52K,0.94%
+12/27/2012,480.85,476.18,482.15,476.18,23.96K,1.03%
+12/26/2012,475.93,466.79,475.93,465.15,20.42K,1.45%
+12/25/2012,469.15,468.95,469.24,464.72,14.82K,0.46%
+12/24/2012,466.99,465.23,468.47,463.57,14.12K,0.38%
+12/21/2012,465.24,466,468.9,460.44,34.06K,-0.66%
+12/20/2012,468.32,467.38,469.75,465.72,29.53K,0.26%
+12/19/2012,467.12,463.08,467.12,462.36,29.23K,1.46%
+12/18/2012,460.42,465.23,465.23,459.38,18.69K,-0.40%
+12/17/2012,462.25,459.33,464.62,459.33,19.45K,0.33%
+12/14/2012,460.74,459.53,463,459.53,12.36K,0.64%
+12/13/2012,457.83,458.6,461.12,456.8,13.94K,0.04%
+12/12/2012,457.64,454.59,460.78,452.14,16.90K,0.38%
+12/11/2012,455.90,453.05,455.9,452.45,13.63K,0.49%
+12/10/2012,453.69,451.46,454.42,449.8,13.18K,0.86%
+12/7/2012,449.81,452.51,452.56,449.81,9.61K,-0.42%
+12/6/2012,451.72,451.26,452.34,449.84,7.16K,0.02%
+12/5/2012,451.61,449.13,453.64,448.98,13.77K,0.80%
+12/4/2012,448.02,445.47,448.09,444.34,9.84K,0.52%
+12/3/2012,445.72,443.6,445.72,440.39,7.00K,0.46%
+11/30/2012,443.68,445.16,446.64,442.68,6.62K,-0.13%
+11/29/2012,444.27,442.57,444.66,442.16,4.91K,0.63%
+11/28/2012,441.49,442.51,443.5,439.32,5.72K,-0.49%
+11/27/2012,443.68,444.89,445.77,442.47,4.54K,-0.33%
+11/26/2012,445.17,450.54,450.64,444.54,6.31K,-1.01%
+11/23/2012,449.73,452.42,453.46,449.09,6.77K,-0.56%
+11/22/2012,452.24,451.76,453.43,450.94,4.81K,-0.14%
+11/21/2012,452.87,454.57,456.43,451.55,8.54K,-0.49%
+11/20/2012,455.10,452.12,455.66,450.4,9.24K,0.61%
+11/19/2012,452.36,454.63,455.92,451.04,8.42K,-0.73%
+11/16/2012,455.67,454.82,455.79,452.1,6.21K,-0.31%
+11/15/2012,457.08,460.72,461.97,456.35,10.00K,-0.25%
+11/14/2012,458.21,454.09,459.86,453.77,9.40K,0.69%
+11/13/2012,455.08,457.5,458.65,455.08,9.99K,-1.19%
+11/12/2012,460.56,455.92,460.64,455.92,15.74K,0.73%
+11/9/2012,457.23,456.07,457.23,453.2,11.39K,0.32%
+11/8/2012,455.78,449.12,455.78,448.46,10.81K,1.10%
+11/7/2012,450.83,447.42,451.4,444.53,12.81K,0.94%
+11/6/2012,446.63,446.05,449.31,443.86,9.85K,0.03%
+11/5/2012,446.51,437.29,446.51,437.16,10.59K,1.04%
+11/2/2012,441.90,452.83,452.83,441.42,22.14K,-3.53%
+11/1/2012,458.06,458.3,460.76,458.06,12.10K,-0.11%
+10/31/2012,458.56,458.41,460.57,456.38,7.80K,-0.10%
+10/30/2012,459.04,460.91,462.71,459.04,7.34K,-0.43%
+10/29/2012,461.03,460.57,463.25,459.7,6.80K,-0.24%
+10/26/2012,462.16,459.43,463.94,459.43,6.02K,0.48%
+10/25/2012,459.93,464.31,464.81,459.23,13.08K,-1.43%
+10/24/2012,466.62,469.38,470.57,466.32,7.56K,-0.68%
+10/23/2012,469.82,469.61,471.43,467.59,10.96K,0.09%
+10/22/2012,469.39,470.72,470.94,466.48,11.42K,-0.40%
+10/19/2012,471.26,472.87,474.49,466.45,19.94K,-0.15%
+10/18/2012,471.96,467.79,472.31,467.39,17.25K,0.55%
+10/17/2012,469.39,472.05,473.67,468.03,14.92K,-0.49%
+10/16/2012,471.68,461.63,471.68,461.63,16.90K,2.24%
+10/15/2012,461.34,459.57,462.82,459.56,15.13K,0.25%
+10/12/2012,460.18,461.09,463.07,459.95,21.40K,-0.24%
+10/11/2012,461.28,462.4,465.24,461.28,17.37K,-0.09%
+10/10/2012,461.71,459.36,461.71,457.45,14.42K,0.35%
+10/9/2012,460.09,461.06,462.51,458.47,14.07K,-0.04%
+10/8/2012,460.26,452.48,460.26,452.48,15.11K,1.56%
+10/5/2012,453.20,450.44,453.2,449.6,12.71K,0.80%
+10/4/2012,449.62,450.48,451.57,448.16,9.27K,-0.18%
+10/3/2012,450.44,450.53,452.59,447.35,11.16K,0.33%
+10/2/2012,448.97,451.23,452.25,448.65,12.51K,-0.57%
+10/1/2012,451.55,454.82,455.27,450.43,12.03K,-1.08%
+9/28/2012,456.48,456.62,458.35,454.68,9.50K,-0.41%
+9/27/2012,458.38,461.86,462.85,455.39,10.04K,-0.40%
+9/26/2012,460.23,457.7,463.75,457.63,9.85K,0.81%
+9/25/2012,456.52,455.25,459.1,453.52,9.22K,0.44%
+9/24/2012,454.52,455.45,457.93,453.84,11.34K,-0.66%
+9/21/2012,457.53,452.28,457.53,452.28,31.53K,1.75%
+9/20/2012,449.66,453.89,454.71,445.4,21.44K,-1.63%
+9/19/2012,457.13,454.24,460.94,454.24,19.38K,-0.72%
+9/18/2012,460.44,470.13,473.64,459.26,18.36K,-1.68%
+9/17/2012,468.32,464.18,472.47,464.18,12.87K,0.95%
+9/14/2012,463.90,463.13,465.92,460.16,17.44K,1.71%
+9/13/2012,456.11,453.87,456.11,452.35,12.86K,0.47%
+9/12/2012,453.96,453.2,457.49,452.75,13.24K,0.13%
+9/11/2012,453.39,449.61,453.99,449.61,13.46K,-0.48%
+9/10/2012,455.59,463.93,464.54,452.63,19.76K,-2.22%
+9/7/2012,465.94,463.95,467.26,462.41,11.56K,0.50%
+9/6/2012,463.63,466.77,469.31,463.58,10.71K,-1.24%
+9/5/2012,469.46,473.42,476,466.06,16.84K,-0.70%
+9/4/2012,472.78,466.59,474.91,466.57,10.11K,1.61%
+8/31/2012,465.29,465.35,468.25,463.1,12.04K,-0.03%
+8/30/2012,465.42,460.63,468.59,459.54,13.93K,1.26%
+8/29/2012,459.64,457.34,463,457.34,17.01K,1.22%
+8/28/2012,454.10,449.05,454.98,446.83,15.57K,-0.49%
+8/27/2012,456.32,466.31,468,454.84,19.88K,-3.48%
+8/24/2012,472.75,448.65,475.38,446.06,38.81K,1.70%
+8/23/2012,464.83,472.82,472.85,463.11,22.65K,-4.42%
+8/22/2012,486.32,480.87,489.9,480.58,26.40K,-2.03%
+8/21/2012,496.39,510.61,510.61,495.59,27.33K,-4.77%
+8/20/2012,521.28,517.47,521.75,516.62,14.52K,1.11%
+8/17/2012,515.55,514.66,517.09,513.46,13.38K,0.21%
+8/16/2012,514.47,516.79,518.84,513.08,8.72K,-0.31%
+8/15/2012,516.05,513.83,517.67,513.83,14.85K,0.52%
+8/14/2012,513.36,509.76,514.8,507.73,30.33K,0.86%
+8/13/2012,508.99,505.83,508.99,504.37,7.18K,0.47%
+8/10/2012,506.60,509.28,509.28,505.8,9.35K,-0.39%
+8/9/2012,508.58,504.91,509.11,504.87,12.45K,0.96%
+8/8/2012,503.74,501.7,504,500.44,7.86K,0.33%
+8/7/2012,502.07,503.36,505.72,502.07,8.89K,-0.18%
+8/6/2012,502.97,497.9,504.01,497.9,15.40K,1.12%
+8/3/2012,497.38,496.32,498.49,495.95,6.73K,0.66%
+8/2/2012,494.12,492.43,495.69,492.15,6.92K,0.89%
+8/1/2012,489.76,491,491.26,487.65,9.53K,-0.45%
+7/31/2012,491.98,491.86,493.76,491.15,7.60K,-0.06%
+7/30/2012,492.29,487.18,492.95,486.57,11.24K,0.55%
+7/27/2012,489.61,492.91,493.88,488.47,13.74K,-0.24%
+7/26/2012,490.78,488.89,492.65,488.62,11.82K,0.49%
+7/25/2012,488.37,488.16,491.43,487.62,13.74K,-0.60%
+7/24/2012,491.34,494.3,495.23,489.25,14.98K,-0.91%
+7/23/2012,495.86,496.65,500.33,495.08,16.28K,-0.32%
+7/20/2012,497.43,507.48,507.98,497.43,26.19K,-1.03%
+7/19/2012,502.60,494.22,502.6,493.03,25.71K,1.72%
+7/18/2012,494.11,493.34,495.61,491.73,12.59K,0.22%
+7/17/2012,493.04,484.62,493.42,484.62,12.63K,0.90%
+7/16/2012,488.63,493.47,494.06,488.08,10.31K,-0.76%
+7/13/2012,492.36,484.56,492.44,484.56,16.38K,1.91%
+7/12/2012,483.12,479.88,483.68,479.54,8.35K,0.32%
+7/11/2012,481.57,479.15,482.81,479.15,6.96K,0.41%
+7/10/2012,479.58,482.21,484.13,479.58,8.04K,-0.60%
+7/9/2012,482.49,487.75,488.99,482.03,10.27K,-1.66%
+7/6/2012,490.64,489.41,493.74,488.99,10.90K,0.37%
+7/5/2012,488.82,485.27,488.82,483.75,9.45K,0.70%
+7/4/2012,485.42,487.69,490.86,485.42,8.39K,-0.31%
+7/3/2012,486.95,489.92,491,485.18,14.68K,-1.16%
+7/2/2012,492.66,496.45,498.47,491.33,12.21K,-1.02%
+6/29/2012,497.73,494.03,497.73,492.48,9.13K,1.22%
+6/28/2012,491.71,492.5,493.38,489.93,11.86K,-0.22%
+6/27/2012,492.77,494.63,497.29,492.72,13.39K,-0.19%
+6/26/2012,493.73,496.72,496.72,492.34,17.76K,-0.88%
+6/25/2012,498.09,499.37,503.58,496.43,16.44K,-0.45%
+6/22/2012,500.34,503.97,504.21,499.4,17.35K,-0.87%
+6/21/2012,504.71,504.85,507.84,504.52,13.24K,-0.69%
+6/20/2012,508.23,507.23,510.37,504.02,10.66K,0.31%
+6/19/2012,506.67,508.37,510.6,505.02,12.69K,-0.81%
+6/18/2012,510.81,509.62,514.55,508.64,22.57K,0.57%
+6/15/2012,507.94,507.94,507.94,507.94,,1.54%
+6/14/2012,500.24,500.24,500.24,500.24,,-0.78%
+6/13/2012,504.19,504.19,504.19,504.19,,-0.45%
+6/12/2012,506.49,506.49,506.49,506.49,,-0.69%
+6/11/2012,509.99,509.99,509.99,509.99,,0.36%
+6/8/2012,508.15,508.15,508.15,508.15,,-0.25%
+6/7/2012,509.41,509.41,509.41,509.41,,1.05%
+6/6/2012,504.11,504.11,504.11,504.11,,1.22%
+6/5/2012,498.02,498.02,498.02,498.02,,1.04%
+6/4/2012,492.89,492.89,492.89,492.89,,-2.52%
+6/1/2012,505.65,505.65,505.65,505.65,,-0.28%
+5/31/2012,507.07,507.07,507.07,507.07,,-1.23%
+5/30/2012,513.38,513.38,513.38,513.38,,0.50%
+5/29/2012,510.81,510.81,510.81,510.81,,-0.51%
+5/28/2012,513.44,513.44,513.44,513.44,,-0.16%
+5/25/2012,514.27,514.27,514.27,514.27,,2.53%
+5/24/2012,501.58,501.58,501.58,501.58,,-1.35%
+5/23/2012,508.45,508.45,508.45,508.45,,-1.63%
+5/22/2012,516.86,516.86,516.86,516.86,,-0.39%
+5/21/2012,518.86,518.86,518.86,518.86,,2.82%
+5/18/2012,504.61,504.61,504.61,504.61,,-1.72%
+5/17/2012,513.46,513.46,513.46,513.46,,-1.20%
+5/16/2012,519.70,519.7,519.7,519.7,,-0.61%
+5/15/2012,522.90,522.9,522.9,522.9,,-2.51%
+5/14/2012,536.35,536.35,536.35,536.35,,-2.12%
+5/11/2012,547.94,547.94,547.94,547.94,,-1.23%
+5/10/2012,554.74,554.74,554.74,554.74,,-0.47%
+5/9/2012,557.35,557.35,557.35,557.35,,0.06%
+5/8/2012,557.02,557.02,557.02,557.02,,0.85%
+5/7/2012,552.30,552.3,552.3,552.3,,1.81%
+5/4/2012,542.50,542.5,542.5,542.5,,1.19%
+5/3/2012,536.10,536.1,536.1,536.1,,-0.67%
+5/2/2012,539.72,539.72,539.72,539.72,,-0.27%
+4/27/2012,541.20,541.2,541.2,541.2,,0.58%
+4/26/2012,538.10,538.1,538.1,538.1,,-0.86%
+4/25/2012,542.78,542.78,542.78,542.78,,1.48%
+4/24/2012,534.89,534.89,534.89,534.89,,0.24%
+4/23/2012,533.60,533.6,533.6,533.6,,-0.03%
+4/20/2012,533.74,533.74,533.74,533.74,,0.01%
+4/19/2012,533.68,533.68,533.68,533.68,,-1.46%
+4/18/2012,541.60,541.6,541.6,541.6,,-0.46%
+4/17/2012,544.13,544.13,544.13,544.13,,0.92%
+4/16/2012,539.17,539.17,539.17,539.17,,1.29%
+4/13/2012,532.30,532.3,532.3,532.3,,-0.93%
+4/12/2012,537.28,537.28,537.28,537.28,,1.83%
+4/11/2012,527.63,527.63,527.63,527.63,,1.98%
+4/10/2012,517.40,517.4,517.4,517.4,,0.34%
+4/9/2012,515.64,515.64,515.64,515.64,,0.81%
+4/6/2012,511.51,511.51,511.51,511.51,,0.82%
+4/5/2012,507.35,507.35,507.35,507.35,,1.41%
+4/4/2012,500.28,500.28,500.28,500.28,,-1.09%
+4/3/2012,505.77,505.77,505.77,505.77,,1.14%
+3/30/2012,500.07,500.07,500.07,500.07,,0.32%
+3/29/2012,498.48,498.48,498.48,498.48,,-1.20%
+3/28/2012,504.54,504.54,504.54,504.54,,0.42%
+3/27/2012,502.41,502.41,502.41,502.41,,-2.87%
+3/26/2012,517.27,517.27,517.27,517.27,,0.86%
+3/23/2012,512.84,512.84,512.84,512.84,,1.44%
+3/22/2012,505.54,505.54,505.54,505.54,,-0.25%
+3/21/2012,506.80,506.8,506.8,506.8,,1.10%
+3/20/2012,501.29,501.29,501.29,501.29,,0.82%
+3/19/2012,497.22,497.22,497.22,497.22,,0.07%
+3/16/2012,496.87,496.87,496.87,496.87,,-1.18%
+3/15/2012,502.82,502.82,502.82,502.82,,2.36%
+3/14/2012,491.23,491.23,491.23,491.23,,0.99%
+3/13/2012,486.42,486.42,486.42,486.42,,0.78%
+3/12/2012,482.65,482.65,482.65,482.65,,-0.90%
+3/9/2012,487.03,487.03,487.03,487.03,,-0.41%
+3/8/2012,489.05,489.05,489.05,489.05,,-3.33%
+3/7/2012,505.90,505.9,505.9,505.9,,-0.49%
+3/6/2012,508.41,508.41,508.41,508.41,,-3.15%
+3/5/2012,524.94,524.94,524.94,524.94,,4.25%
+3/2/2012,503.54,503.54,503.54,503.54,,2.55%
+3/1/2012,491.01,491.01,491.01,491.01,,1.20%
+2/29/2012,485.18,485.18,485.18,485.18,,0.89%
+2/28/2012,480.89,480.89,480.89,480.89,,-1.02%
+2/27/2012,485.85,485.85,485.85,485.85,,1.69%
+2/24/2012,477.77,477.77,477.77,477.77,,0.29%
+2/23/2012,476.40,476.4,476.4,476.4,,1.15%
+2/22/2012,470.97,470.97,470.97,470.97,,1.88%
+2/21/2012,462.27,462.27,462.27,462.27,,-0.68%
+2/20/2012,465.44,465.44,465.44,465.44,,3.15%
+2/17/2012,451.22,451.22,451.22,451.22,,1.73%
+2/16/2012,443.54,443.54,443.54,443.54,,-0.57%
+2/15/2012,446.08,446.08,446.08,446.08,,-0.92%
+2/14/2012,450.22,450.22,450.22,450.22,,0.89%
+2/13/2012,446.23,446.23,446.23,446.23,,-2.62%
+2/10/2012,458.23,458.23,458.23,458.23,,-1.40%
+2/9/2012,464.73,464.73,464.73,464.73,,0.81%
+2/8/2012,460.98,460.98,460.98,460.98,,2.60%
+2/7/2012,449.31,449.31,449.31,449.31,,0.41%
+2/6/2012,447.47,447.47,447.47,447.47,,-0.43%
+2/3/2012,449.41,449.41,449.41,449.41,,-0.06%
+2/2/2012,449.66,449.66,449.66,449.66,,2.91%
+2/1/2012,436.95,436.95,436.95,436.95,,1.06%
+1/31/2012,432.37,432.37,432.37,432.37,,0.95%
+1/30/2012,428.29,428.29,428.29,428.29,,3.37%
+1/20/2012,414.34,414.34,414.34,414.34,,-0.07%
+1/19/2012,414.65,414.65,414.65,414.65,,2.87%
+1/18/2012,403.09,403.09,403.09,403.09,,1.04%
+1/17/2012,398.93,398.93,398.93,398.93,,0.29%
+1/16/2012,397.79,397.79,397.79,397.79,,0.85%
+1/13/2012,394.43,394.43,394.43,394.43,,1.66%
+1/12/2012,387.98,387.98,387.98,387.98,,-0.29%
+1/11/2012,389.10,389.1,389.1,389.1,,0.89%
+1/10/2012,385.65,385.65,385.65,385.65,,1.72%
+1/9/2012,379.12,379.12,379.12,379.12,,1.36%
+1/6/2012,374.02,374.02,374.02,374.02,,-0.78%
+1/5/2012,376.97,376.97,376.97,376.97,,-2.19%
+1/4/2012,385.42,385.42,385.42,385.42,,0.04%
+1/3/2012,385.28,385.28,385.28,385.28,,-0.85%
+12/30/2011,388.60,388.6,388.6,388.6,,0.43%
+12/29/2011,386.93,386.93,386.93,386.93,,0.26%
+12/28/2011,385.91,385.91,385.91,385.91,,0.93%
+12/27/2011,382.35,382.35,382.35,382.35,,-0.87%
+12/26/2011,385.69,385.69,385.69,385.69,,-0.76%
+12/23/2011,388.63,388.63,388.63,388.63,,-0.97%
+12/22/2011,392.45,392.45,392.45,392.45,,-2.07%
+12/21/2011,400.73,400.73,400.73,400.73,,0.37%
+12/20/2011,399.25,399.25,399.25,399.25,,-0.53%
+12/19/2011,401.37,401.37,401.37,401.37,,0.78%
+12/16/2011,398.25,398.25,398.25,398.25,,0.83%
+12/15/2011,394.96,394.96,394.96,394.96,,-0.83%
+12/14/2011,398.25,398.25,398.25,398.25,,-0.96%
+12/13/2011,402.11,402.11,402.11,402.11,,-0.88%
+12/12/2011,405.68,405.68,405.68,405.68,,-0.09%
+12/9/2011,406.03,406.03,406.03,406.03,,-0.84%
+12/8/2011,409.49,409.49,409.49,409.49,,-1.50%
+12/7/2011,415.74,415.74,415.74,415.74,,-0.52%
+12/6/2011,417.90,417.9,417.9,417.9,,-0.09%
+12/5/2011,418.27,418.27,418.27,418.27,,1.74%
+12/2/2011,411.13,411.13,411.13,411.13,,0.74%
+12/1/2011,408.10,408.1,408.1,408.1,,-0.30%
+11/30/2011,409.32,409.32,409.32,409.32,,-0.80%
+11/29/2011,412.62,412.62,412.62,412.62,,0.12%
+11/28/2011,412.13,412.13,412.13,412.13,,-0.24%
+11/25/2011,413.14,413.14,413.14,413.14,,0.03%
+11/24/2011,413.02,413.02,413.02,413.02,,-1.42%
+11/23/2011,418.96,418.96,418.96,418.96,,1.67%
+11/22/2011,412.06,412.06,412.06,412.06,,0.48%
+11/21/2011,410.08,410.08,410.08,410.08,,0.16%
+11/18/2011,409.41,409.41,409.41,409.41,,-1.05%
+11/17/2011,413.75,413.75,413.75,413.75,,-0.68%
+11/16/2011,416.60,416.6,416.6,416.6,,0.96%
+11/15/2011,412.65,412.65,412.65,412.65,,-1.11%
+11/14/2011,417.30,417.3,417.3,417.3,,-1.15%
+11/11/2011,422.14,422.14,422.14,422.14,,-0.82%
+11/10/2011,425.65,425.65,425.65,425.65,,-1.14%
+11/9/2011,430.58,430.58,430.58,430.58,,-0.93%
+11/8/2011,434.61,434.61,434.61,434.61,,-0.43%
+11/7/2011,436.50,436.5,436.5,436.5,,-0.05%
+11/4/2011,436.72,436.72,436.72,436.72,,0.35%
+11/3/2011,435.21,435.21,435.21,435.21,,-0.06%
+11/2/2011,435.48,435.48,435.48,435.48,,-0.87%
+11/1/2011,439.32,439.32,439.32,439.32,,-1.25%
+10/31/2011,444.87,444.87,444.87,444.87,,-0.57%
+10/28/2011,447.44,447.44,447.44,447.44,,1.77%
+10/27/2011,439.67,439.67,439.67,439.67,,0.74%
+10/26/2011,436.45,436.45,436.45,436.45,,0.58%
+10/25/2011,433.93,433.93,433.93,433.93,,-0.76%
+10/24/2011,437.26,437.26,437.26,437.26,,0.75%
+10/21/2011,434.01,434.01,434.01,434.01,,1.57%
+10/20/2011,427.32,427.32,427.32,427.32,,0.41%
+10/19/2011,425.56,425.56,425.56,425.56,,-0.97%
+10/18/2011,429.71,429.71,429.71,429.71,,-1.36%
+10/17/2011,435.63,435.63,435.63,435.63,,-1.21%
+10/14/2011,440.96,440.96,440.96,440.96,,0.24%
+10/13/2011,439.90,439.9,439.9,439.9,,0.31%
+10/12/2011,438.52,438.52,438.52,438.52,,-1.47%
+10/11/2011,445.07,445.07,445.07,445.07,,-0.55%
+10/10/2011,447.52,447.52,447.52,447.52,,0.27%
+10/7/2011,446.30,446.3,446.3,446.3,,-0.60%
+10/6/2011,448.98,448.98,448.98,448.98,,0.86%
+10/5/2011,445.16,445.16,445.16,445.16,,-0.35%
+10/4/2011,446.72,446.72,446.72,446.72,,-0.81%
+10/3/2011,450.39,450.39,450.39,450.39,,-1.22%
+9/30/2011,455.97,455.97,455.97,455.97,,-0.04%
+9/29/2011,456.14,456.14,456.14,456.14,,-1.29%
+9/28/2011,462.12,462.12,462.12,462.12,,-0.56%
+9/27/2011,464.70,464.7,464.7,464.7,,0.40%
+9/26/2011,462.86,462.86,462.86,462.86,,-1.33%
+9/23/2011,469.09,469.09,469.09,469.09,,-1.76%
+9/22/2011,477.50,477.5,477.5,477.5,,0.53%
+9/21/2011,474.96,474.96,474.96,474.96,,-0.92%
+9/20/2011,479.38,479.38,479.38,479.38,,-1.11%
+9/19/2011,484.77,484.77,484.77,484.77,,1.81%
+9/16/2011,476.16,476.16,476.16,476.16,,-2.70%
+9/15/2011,489.35,489.35,489.35,489.35,,0.45%
+9/14/2011,487.15,487.15,487.15,487.15,,-1.43%
+9/13/2011,494.22,494.22,494.22,494.22,,0.80%
+9/12/2011,490.28,490.28,490.28,490.28,,-0.17%
+9/9/2011,491.10,491.1,491.1,491.1,,0.97%
+9/8/2011,486.39,486.39,486.39,486.39,,1.69%
+9/7/2011,478.33,478.33,478.33,478.33,,1.51%
+9/6/2011,471.21,471.21,471.21,471.21,,-0.22%
+9/5/2011,472.27,472.27,472.27,472.27,,-0.48%
+9/1/2011,474.54,474.54,474.54,474.54,,2.84%
+8/31/2011,461.42,461.42,461.42,461.42,,1.51%
+8/30/2011,454.56,454.56,454.56,454.56,,1.35%
+8/29/2011,448.50,448.5,448.5,448.5,,2.21%
+8/26/2011,438.82,438.82,438.82,438.82,,0.64%
+8/25/2011,436.02,436.02,436.02,436.02,,1.23%
+8/24/2011,430.73,430.73,430.73,430.73,,-1.32%
+8/23/2011,436.50,436.5,436.5,436.5,,-0.57%
+8/22/2011,439.01,439.01,439.01,439.01,,1.51%
+8/19/2011,432.48,432.48,432.48,432.48,,-0.91%
+8/18/2011,436.46,436.46,436.46,436.46,,2.28%
+8/17/2011,426.73,426.73,426.73,426.73,,1.88%
+8/16/2011,418.86,418.86,418.86,418.86,,0.35%
+8/15/2011,417.39,417.39,417.39,417.39,,0.13%
+8/12/2011,416.83,416.83,416.83,416.83,,-0.12%
+8/11/2011,417.31,417.31,417.31,417.31,,-0.19%
+8/10/2011,418.09,418.09,418.09,418.09,,-0.74%
+8/9/2011,421.22,421.22,421.22,421.22,,-2.13%
+8/8/2011,430.37,430.37,430.37,430.37,,-1.43%
+8/5/2011,436.62,436.62,436.62,436.62,,0.73%
+8/4/2011,433.47,433.47,433.47,433.47,,0.95%
+8/3/2011,429.39,429.39,429.39,429.39,,-0.84%
+8/2/2011,433.02,433.02,433.02,433.02,,-1.12%
+8/1/2011,437.93,437.93,437.93,437.93,,-1.02%
+7/29/2011,442.44,442.44,442.44,442.44,,-0.52%
+7/28/2011,444.77,444.77,444.77,444.77,,0.10%
+7/27/2011,444.33,444.33,444.33,444.33,,0.60%
+7/26/2011,441.67,441.67,441.67,441.67,,0.11%
+7/25/2011,441.20,441.2,441.2,441.2,,-0.17%
+7/22/2011,441.96,441.96,441.96,441.96,,-0.91%
+7/21/2011,446.02,446.02,446.02,446.02,,-0.73%
+7/20/2011,449.32,449.32,449.32,449.32,,2.26%
+7/19/2011,439.40,439.4,439.4,439.4,,-0.96%
+7/18/2011,443.66,443.66,443.66,443.66,,0.48%
+7/15/2011,441.56,441.56,441.56,441.56,,-1.06%
+7/14/2011,446.27,446.27,446.27,446.27,,0.15%
+7/13/2011,445.59,445.59,445.59,445.59,,0.28%
+7/12/2011,444.35,444.35,444.35,444.35,,-1.57%
+7/11/2011,451.45,451.45,451.45,451.45,,-1.00%
+7/8/2011,456.03,456.03,456.03,456.03,,0.25%
+7/7/2011,454.89,454.89,454.89,454.89,,0.39%
+7/6/2011,453.12,453.12,453.12,453.12,,-0.61%
+7/5/2011,455.88,455.88,455.88,455.88,,1.28%
+7/4/2011,450.13,450.13,450.13,450.13,,0.36%
+7/1/2011,448.52,448.52,448.52,448.52,,-1.37%
+6/30/2011,454.77,454.77,454.77,454.77,,-0.39%
+6/29/2011,456.54,456.54,456.54,456.54,,0.16%
+6/28/2011,455.79,455.79,455.79,455.79,,-0.88%
+6/27/2011,459.82,459.82,459.82,459.82,,0.52%
+6/24/2011,457.45,457.45,457.45,457.45,,-0.28%
+6/23/2011,458.72,458.72,458.72,458.72,,-0.93%
+6/22/2011,463.03,463.03,463.03,463.03,,-0.63%
+6/21/2011,465.95,465.95,465.95,465.95,,2.88%
+6/20/2011,452.91,452.91,452.91,452.91,,-1.73%
+6/17/2011,460.90,460.9,460.9,460.9,,-0.82%
+6/16/2011,464.70,464.7,464.7,464.7,,0.98%
+6/15/2011,460.17,460.17,460.17,460.17,,-0.15%
+6/14/2011,460.85,460.85,460.85,460.85,,0.12%
+6/13/2011,460.32,460.32,460.32,460.32,,0.02%
+6/10/2011,460.24,460.24,460.24,460.24,,0.29%
+6/9/2011,458.93,458.93,458.93,458.93,,0.37%
+6/8/2011,457.22,457.22,457.22,457.22,,-0.78%
+6/7/2011,460.81,460.81,460.81,460.81,,2.44%
+6/6/2011,449.82,449.82,449.82,449.82,,-1.85%
+6/3/2011,458.32,458.32,458.32,458.32,,-1.36%
+6/2/2011,464.62,464.62,464.62,464.62,,3.29%
+6/1/2011,449.81,449.81,449.81,449.81,,3.49%
+5/31/2011,434.65,434.65,434.65,434.65,,2.21%
+5/30/2011,425.26,425.26,425.26,425.26,,-0.74%
+5/27/2011,428.45,428.45,428.45,428.45,,3.27%
+5/26/2011,414.87,414.87,414.87,414.87,,3.02%
+5/25/2011,402.70,402.7,402.7,402.7,,-4.13%
+5/24/2011,420.04,420.04,420.04,420.04,,-3.80%
+5/23/2011,436.62,436.62,436.62,436.62,,-3.51%
+5/20/2011,452.52,452.52,452.52,452.52,,-2.36%
+5/19/2011,463.44,463.44,463.44,463.44,,-1.77%
+5/18/2011,471.81,471.81,471.81,471.81,,-1.25%
+5/17/2011,477.76,477.76,477.76,477.76,,-0.88%
+5/16/2011,481.98,481.98,481.98,481.98,,-1.39%
+5/13/2011,488.75,488.75,488.75,488.75,,-0.38%
+5/12/2011,490.61,490.61,490.61,490.61,,-0.28%
+5/11/2011,492.00,492,492,492,,0.33%
+5/10/2011,490.36,490.36,490.36,490.36,,0.23%
+5/9/2011,489.25,489.25,489.25,489.25,,0.43%
+5/6/2011,487.16,487.16,487.16,487.16,,-0.45%
+5/5/2011,489.36,489.36,489.36,489.36,,-0.62%
+5/4/2011,492.42,492.42,492.42,492.42,,0.92%
+4/29/2011,487.92,487.92,487.92,487.92,,0.96%
+4/28/2011,483.27,483.27,483.27,483.27,,-0.07%
+4/27/2011,483.61,483.61,483.61,483.61,,1.17%
+4/26/2011,478.00,478,478,478,,-1.39%
+4/25/2011,484.74,484.74,484.74,484.74,,1.68%
+4/22/2011,476.75,476.75,476.75,476.75,,-1.44%
+4/21/2011,483.73,483.73,483.73,483.73,,-0.37%
+4/20/2011,485.55,485.55,485.55,485.55,,0.73%
+4/19/2011,482.05,482.05,482.05,482.05,,-0.36%
+4/18/2011,483.80,483.8,483.8,483.8,,-1.05%
+4/15/2011,488.92,488.92,488.92,488.92,,-0.43%
+4/14/2011,491.02,491.02,491.02,491.02,,-0.65%
+4/13/2011,494.25,494.25,494.25,494.25,,-0.81%
+4/8/2011,498.28,498.28,498.28,498.28,,0.23%
+4/7/2011,497.12,497.12,497.12,497.12,,-0.28%
+4/6/2011,498.53,498.53,498.53,498.53,,1.88%
+4/5/2011,489.35,489.35,489.35,489.35,,0.25%
+4/4/2011,488.15,488.15,488.15,488.15,,0.12%
+4/1/2011,487.57,487.57,487.57,487.57,,-0.28%
+3/31/2011,488.94,488.94,488.94,488.94,,-0.26%
+3/30/2011,490.23,490.23,490.23,490.23,,0.28%
+3/29/2011,488.84,488.84,488.84,488.84,,-0.20%
+3/28/2011,489.82,489.82,489.82,489.82,,0.36%
+3/25/2011,488.07,488.07,488.07,488.07,,-0.52%
+3/24/2011,490.60,490.6,490.6,490.6,,-0.93%
+3/23/2011,495.22,495.22,495.22,495.22,,1.43%
+3/22/2011,488.25,488.25,488.25,488.25,,-1.65%
+3/21/2011,496.43,496.43,496.43,496.43,,0.98%
+3/18/2011,491.61,491.61,491.61,491.61,,1.05%
+3/17/2011,486.48,486.48,486.48,486.48,,0.42%
+3/16/2011,484.44,484.44,484.44,484.44,,-0.61%
+3/15/2011,487.39,487.39,487.39,487.39,,-1.79%
+3/14/2011,496.25,496.25,496.25,496.25,,-2.84%
+3/11/2011,510.74,510.74,510.74,510.74,,2.58%
+3/10/2011,497.91,497.91,497.91,497.91,,2.31%
+3/9/2011,486.67,486.67,486.67,486.67,,-0.77%
+3/8/2011,490.43,490.43,490.43,490.43,,1.05%
+3/7/2011,485.32,485.32,485.32,485.32,,1.59%
+3/4/2011,477.72,477.72,477.72,477.72,,1.10%
+3/3/2011,472.52,472.52,472.52,472.52,,-0.77%
+3/2/2011,476.20,476.2,476.2,476.2,,-1.98%
+3/1/2011,485.84,485.84,485.84,485.84,,0.66%
+2/28/2011,482.67,482.67,482.67,482.67,,-1.64%
+2/25/2011,490.71,490.71,490.71,490.71,,1.82%
+2/24/2011,481.95,481.95,481.95,481.95,,-1.42%
+2/23/2011,488.87,488.87,488.87,488.87,,1.23%
+2/22/2011,482.91,482.91,482.91,482.91,,-2.67%
+2/21/2011,496.18,496.18,496.18,496.18,,-4.37%
+2/18/2011,518.86,518.86,518.86,518.86,,-1.72%
+2/17/2011,527.94,527.94,527.94,527.94,,-0.86%
+2/16/2011,532.52,532.52,532.52,532.52,,-1.15%
+2/15/2011,538.69,538.69,538.69,538.69,,0.78%
+2/14/2011,534.54,534.54,534.54,534.54,,-1.03%
+2/11/2011,540.13,540.13,540.13,540.13,,-0.24%
+2/10/2011,541.44,541.44,541.44,541.44,,-0.38%
+2/9/2011,543.49,543.49,543.49,543.49,,0.00%
+2/8/2011,543.50,543.5,543.5,543.5,,2.26%
+1/28/2011,531.47,531.47,531.47,531.47,,1.42%
+1/27/2011,524.03,524.03,524.03,524.03,,1.13%
+1/26/2011,518.16,518.16,518.16,518.16,,-0.13%
+1/25/2011,518.82,518.82,518.82,518.82,,-1.09%
+1/24/2011,524.52,524.52,524.52,524.52,,-0.73%
+1/21/2011,528.36,528.36,528.36,528.36,,1.60%
+1/20/2011,520.06,520.06,520.06,520.06,,0.54%
+1/19/2011,517.26,517.26,517.26,517.26,,1.26%
+1/18/2011,510.81,510.81,510.81,510.81,,-0.42%
+1/17/2011,512.95,512.95,512.95,512.95,,0.61%
+1/14/2011,509.86,509.86,509.86,509.86,,1.00%
+1/13/2011,504.82,504.82,504.82,504.82,,1.20%
+1/12/2011,498.84,498.84,498.84,498.84,,0.25%
+1/11/2011,497.61,497.61,497.61,497.61,,-1.18%
+1/10/2011,503.54,503.54,503.54,503.54,,-0.13%
+1/7/2011,504.18,504.18,504.18,504.18,,-0.37%
+1/6/2011,506.07,506.07,506.07,506.07,,0.11%
+1/5/2011,505.53,505.53,505.53,505.53,,-0.92%
+1/4/2011,510.23,510.23,510.23,510.23,,-0.66%
+12/31/2010,513.60,513.6,513.6,513.6,,1.17%
+12/30/2010,507.65,507.65,507.65,507.65,,0.19%
+12/29/2010,506.67,506.67,506.67,506.67,,-0.54%
+12/28/2010,509.42,509.42,509.42,509.42,,1.18%
+12/27/2010,503.46,503.46,503.46,503.46,,0.19%
+12/24/2010,502.49,502.49,502.49,502.49,,-0.67%
+12/23/2010,505.88,505.88,505.88,505.88,,-0.95%
+12/22/2010,510.72,510.72,510.72,510.72,,-0.76%
+12/21/2010,514.64,514.64,514.64,514.64,,-0.22%
+12/20/2010,515.75,515.75,515.75,515.75,,-1.58%
+12/17/2010,524.03,524.03,524.03,524.03,,1.08%
+12/16/2010,518.43,518.43,518.43,518.43,,-3.10%
+12/15/2010,535.04,535.04,535.04,535.04,,1.66%
+12/14/2010,526.29,526.29,526.29,526.29,,0.87%
+12/13/2010,521.76,521.76,521.76,521.76,,3.94%
+12/10/2010,501.99,501.99,501.99,501.99,,2.95%
+12/9/2010,487.59,487.59,487.59,487.59,,2.08%
+12/8/2010,477.67,477.67,477.67,477.67,,-1.48%
+12/7/2010,484.87,484.87,484.87,484.87,,-0.87%
+12/6/2010,489.14,489.14,489.14,489.14,,0.40%
+12/3/2010,487.18,487.18,487.18,487.18,,1.92%
+12/2/2010,478.00,478,478,478,,1.73%
+12/1/2010,469.86,469.86,469.86,469.86,,-0.56%
+11/30/2010,472.49,472.49,472.49,472.49,,0.97%
+11/29/2010,467.96,467.96,467.96,467.96,,1.93%
+11/26/2010,459.11,459.11,459.11,459.11,,-0.42%
+11/25/2010,461.05,461.05,461.05,461.05,,0.67%
+11/24/2010,458.00,458,458,458,,0.77%
+11/23/2010,454.50,454.5,454.5,454.5,,1.71%
+11/22/2010,446.86,446.86,446.86,446.86,,0.25%
+11/19/2010,445.73,445.73,445.73,445.73,,-0.51%
+11/18/2010,448.03,448.03,448.03,448.03,,1.28%
+11/17/2010,442.36,442.36,442.36,442.36,,-0.80%
+11/16/2010,445.91,445.91,445.91,445.91,,-1.51%
+11/15/2010,452.73,452.73,452.73,452.73,,-2.06%
+11/12/2010,462.24,462.24,462.24,462.24,,-1.46%
+11/11/2010,469.11,469.11,469.11,469.11,,-0.89%
+11/10/2010,473.30,473.3,473.3,473.3,,0.20%
+11/9/2010,472.34,472.34,472.34,472.34,,-1.57%
+11/8/2010,479.85,479.85,479.85,479.85,,-0.33%
+11/5/2010,481.46,481.46,481.46,481.46,,1.89%
+11/4/2010,472.55,472.55,472.55,472.55,,0.82%
+11/3/2010,468.71,468.71,468.71,468.71,,-0.42%
+11/2/2010,470.67,470.67,470.67,470.67,,-0.82%
+11/1/2010,474.56,474.56,474.56,474.56,,-0.42%
+10/29/2010,476.56,476.56,476.56,476.56,,0.79%
+10/28/2010,472.81,472.81,472.81,472.81,,0.33%
+10/27/2010,471.26,471.26,471.26,471.26,,-1.08%
+10/26/2010,476.42,476.42,476.42,476.42,,1.62%
+10/25/2010,468.81,468.81,468.81,468.81,,0.72%
+10/22/2010,465.45,465.45,465.45,465.45,,0.22%
+10/21/2010,464.45,464.45,464.45,464.45,,0.76%
+10/20/2010,460.96,460.96,460.96,460.96,,-2.65%
+10/19/2010,473.51,473.51,473.51,473.51,,-0.59%
+10/18/2010,476.33,476.33,476.33,476.33,,-0.33%
+10/15/2010,477.89,477.89,477.89,477.89,,-0.35%
+10/14/2010,479.56,479.56,479.56,479.56,,0.42%
+10/13/2010,477.55,477.55,477.55,477.55,,0.39%
+10/12/2010,475.71,475.71,475.71,475.71,,-1.24%
+10/11/2010,481.68,481.68,481.68,481.68,,-0.06%
+10/8/2010,481.98,481.98,481.98,481.98,,-0.34%
+10/7/2010,483.61,483.61,483.61,483.61,,0.12%
+10/6/2010,483.05,483.05,483.05,483.05,,2.01%
+10/5/2010,473.55,473.55,473.55,473.55,,1.33%
+10/4/2010,467.33,467.33,467.33,467.33,,-0.85%
+10/1/2010,471.35,471.35,471.35,471.35,,-0.54%
+9/30/2010,473.93,473.93,473.93,473.93,,0.42%
+9/29/2010,471.93,471.93,471.93,471.93,,-0.34%
+9/28/2010,473.56,473.56,473.56,473.56,,1.12%
+9/27/2010,468.32,468.32,468.32,468.32,,0.16%
+9/24/2010,467.58,467.58,467.58,467.58,,-0.09%
+9/23/2010,468.01,468.01,468.01,468.01,,-0.35%
+9/22/2010,469.64,469.64,469.64,469.64,,0.31%
+9/21/2010,468.21,468.21,468.21,468.21,,-1.75%
+9/20/2010,476.57,476.57,476.57,476.57,,0.10%
+9/17/2010,476.11,476.11,476.11,476.11,,2.01%
+9/16/2010,466.73,466.73,466.73,466.73,,-0.17%
+9/15/2010,467.54,467.54,467.54,467.54,,-0.16%
+9/14/2010,468.27,468.27,468.27,468.27,,0.04%
+9/13/2010,468.09,468.09,468.09,468.09,,-0.51%
+9/10/2010,470.51,470.51,470.51,470.51,,-2.91%
+9/9/2010,484.63,484.63,484.63,484.63,,1.30%
+9/8/2010,478.40,478.4,478.4,478.4,,-0.51%
+9/7/2010,480.86,480.86,480.86,480.86,,-1.57%
+9/6/2010,488.54,488.54,488.54,488.54,,1.43%
+9/1/2010,481.65,481.65,481.65,481.65,,0.62%
+8/31/2010,478.70,478.7,478.7,478.7,,2.58%
+8/30/2010,466.65,466.65,466.65,466.65,,3.61%
+8/27/2010,450.41,450.41,450.41,450.41,,0.56%
+8/26/2010,447.91,447.91,447.91,447.91,,1.21%
+8/25/2010,442.55,442.55,442.55,442.55,,-1.87%
+8/24/2010,450.97,450.97,450.97,450.97,,-3.16%
+8/23/2010,465.68,465.68,465.68,465.68,,-1.39%
+8/20/2010,472.26,472.26,472.26,472.26,,1.40%
+8/19/2010,465.75,465.75,465.75,465.75,,-0.92%
+8/18/2010,470.08,470.08,470.08,470.08,,-2.01%
+8/17/2010,479.72,479.72,479.72,479.72,,-0.26%
+8/16/2010,480.99,480.99,480.99,480.99,,2.52%
+8/13/2010,469.15,469.15,469.15,469.15,,0.59%
+8/12/2010,466.41,466.41,466.41,466.41,,-3.06%
+8/11/2010,481.11,481.11,481.11,481.11,,0.14%
+8/10/2010,480.46,480.46,480.46,480.46,,-2.36%
+8/9/2010,492.05,492.05,492.05,492.05,,-1.94%
+8/6/2010,501.78,501.78,501.78,501.78,,-0.84%
+8/5/2010,506.05,506.05,506.05,506.05,,0.37%
+8/4/2010,504.16,504.16,504.16,504.16,,-1.08%
+8/3/2010,509.64,509.64,509.64,509.64,,0.27%
+8/2/2010,508.27,508.27,508.27,508.27,,-0.77%
+7/30/2010,512.21,512.21,512.21,512.21,,0.70%
+7/29/2010,508.64,508.64,508.64,508.64,,0.08%
+7/28/2010,508.23,508.23,508.23,508.23,,-0.97%
+7/27/2010,513.23,513.23,513.23,513.23,,0.16%
+7/26/2010,512.39,512.39,512.39,512.39,,-0.58%
+7/23/2010,515.39,515.39,515.39,515.39,,0.16%
+7/22/2010,514.58,514.58,514.58,514.58,,-0.79%
+7/21/2010,518.66,518.66,518.66,518.66,,-0.20%
+7/20/2010,519.72,519.72,519.72,519.72,,-0.41%
+7/19/2010,521.85,521.85,521.85,521.85,,0.08%
+7/16/2010,521.45,521.45,521.45,521.45,,0.12%
+7/15/2010,520.83,520.83,520.83,520.83,,-0.52%
+7/14/2010,523.57,523.57,523.57,523.57,,-0.43%
+7/13/2010,525.82,525.82,525.82,525.82,,2.04%
+7/12/2010,515.32,515.32,515.32,515.32,,0.09%
+7/9/2010,514.84,514.84,514.84,514.84,,-0.04%
+7/8/2010,515.04,515.04,515.04,515.04,,0.37%
+7/7/2010,513.12,513.12,513.12,513.12,,-0.93%
+7/6/2010,517.94,517.94,517.94,517.94,,-1.15%
+7/5/2010,523.94,523.94,523.94,523.94,,0.84%
+7/2/2010,519.60,519.6,519.6,519.6,,-0.46%
+7/1/2010,522.02,522.02,522.02,522.02,,-0.52%
+6/30/2010,524.73,524.73,524.73,524.73,,-0.48%
+6/29/2010,527.25,527.25,527.25,527.25,,1.23%
+6/28/2010,520.86,520.86,520.86,520.86,,0.20%
+6/25/2010,519.80,519.8,519.8,519.8,,-1.77%
+6/24/2010,529.19,529.19,529.19,529.19,,0.09%
+6/23/2010,528.73,528.73,528.73,528.73,,-0.42%
+6/22/2010,530.97,530.97,530.97,530.97,,0.12%
+6/21/2010,530.36,530.36,530.36,530.36,,0.72%
+6/18/2010,526.57,526.57,526.57,526.57,,0.39%
+6/17/2010,524.54,524.54,524.54,524.54,,0.14%
+6/16/2010,523.83,523.83,523.83,523.83,,0.78%
+6/15/2010,519.79,519.79,519.79,519.79,,-0.46%
+6/14/2010,522.20,522.2,522.2,522.2,,0.52%
+6/11/2010,519.51,519.51,519.51,519.51,,0.87%
+6/10/2010,515.04,515.04,515.04,515.04,,0.79%
+6/9/2010,511.01,511.01,511.01,511.01,,0.38%
+6/8/2010,509.07,509.07,509.07,509.07,,-0.17%
+6/7/2010,509.95,509.95,509.95,509.95,,-2.64%
+6/4/2010,523.78,523.78,523.78,523.78,,-0.06%
+6/3/2010,524.09,524.09,524.09,524.09,,0.13%
+6/2/2010,523.42,523.42,523.42,523.42,,0.26%
+6/1/2010,522.05,522.05,522.05,522.05,,0.33%
+5/31/2010,520.32,520.32,520.32,520.32,,-1.33%
+5/28/2010,527.32,527.32,527.32,527.32,,2.41%
+5/27/2010,514.90,514.9,514.9,514.9,,0.54%
+5/26/2010,512.14,512.14,512.14,512.14,,0.81%
+5/25/2010,508.03,508.03,508.03,508.03,,0.29%
+5/24/2010,506.58,506.58,506.58,506.58,,2.08%
+5/21/2010,496.24,496.24,496.24,496.24,,-4.00%
+5/20/2010,516.91,516.91,516.91,516.91,,2.41%
+5/19/2010,504.76,504.76,504.76,504.76,,-3.23%
+5/18/2010,521.61,521.61,521.61,521.61,,-0.41%
+5/17/2010,523.76,523.76,523.76,523.76,,-2.62%
+5/14/2010,537.83,537.83,537.83,537.83,,0.05%
+5/13/2010,537.58,537.58,537.58,537.58,,0.37%
+5/12/2010,535.58,535.58,535.58,535.58,,-2.51%
+5/11/2010,549.35,549.35,549.35,549.35,,0.36%
+5/10/2010,547.38,547.38,547.38,547.38,,-1.41%
+5/7/2010,555.20,555.2,555.2,555.2,,-1.31%
+5/6/2010,562.56,562.56,562.56,562.56,,-0.51%
+5/5/2010,565.47,565.47,565.47,565.47,,-0.50%
+5/4/2010,568.34,568.34,568.34,568.34,,1.38%
+4/29/2010,560.62,560.62,560.62,560.62,,-0.12%
+4/28/2010,561.29,561.29,561.29,561.29,,0.22%
+4/27/2010,560.04,560.04,560.04,560.04,,0.97%
+4/26/2010,554.68,554.68,554.68,554.68,,0.59%
+4/22/2010,551.44,551.44,551.44,551.44,,2.75%
+4/21/2010,536.67,536.67,536.67,536.67,,0.48%
+4/20/2010,534.12,534.12,534.12,534.12,,-0.47%
+4/19/2010,536.62,536.62,536.62,536.62,,-0.97%
+4/16/2010,541.88,541.88,541.88,541.88,,-0.34%
+4/15/2010,543.72,543.72,543.72,543.72,,1.00%
+4/14/2010,538.31,538.31,538.31,538.31,,-0.33%
+4/13/2010,540.08,540.08,540.08,540.08,,-0.42%
+4/12/2010,542.37,542.37,542.37,542.37,,0.39%
+4/9/2010,540.28,540.28,540.28,540.28,,0.17%
+4/8/2010,539.34,539.34,539.34,539.34,,-0.11%
+4/7/2010,539.96,539.96,539.96,539.96,,0.09%
+4/6/2010,539.47,539.47,539.47,539.47,,-0.07%
+4/5/2010,539.87,539.87,539.87,539.87,,1.05%
+4/2/2010,534.26,534.26,534.26,534.26,,0.52%
+4/1/2010,531.49,531.49,531.49,531.49,,2.12%
+3/31/2010,520.44,520.44,520.44,520.44,,-0.27%
+3/30/2010,521.83,521.83,521.83,521.83,,-1.71%
+3/29/2010,530.89,530.89,530.89,530.89,,0.01%
+3/26/2010,530.84,530.84,530.84,530.84,,0.29%
+3/25/2010,529.28,529.28,529.28,529.28,,-1.31%
+3/24/2010,536.30,536.3,536.3,536.3,,1.11%
+3/23/2010,530.42,530.42,530.42,530.42,,-1.14%
+3/22/2010,536.51,536.51,536.51,536.51,,-1.16%
+3/19/2010,542.82,542.82,542.82,542.82,,-0.72%
+3/18/2010,546.78,546.78,546.78,546.78,,1.64%
+3/17/2010,537.97,537.97,537.97,537.97,,-0.91%
+3/16/2010,542.91,542.91,542.91,542.91,,-3.03%
+3/15/2010,559.88,559.88,559.88,559.88,,-0.26%
+3/12/2010,561.36,561.36,561.36,561.36,,1.15%
+3/11/2010,555.00,555,555,555,,0.23%
+3/10/2010,553.75,553.75,553.75,553.75,,0.12%
+3/9/2010,553.07,553.07,553.07,553.07,,1.17%
+3/8/2010,546.69,546.69,546.69,546.69,,1.46%
+3/5/2010,538.84,538.84,538.84,538.84,,0.44%
+3/4/2010,536.46,536.46,536.46,536.46,,1.33%
+3/3/2010,529.41,529.41,529.41,529.41,,1.73%
+3/2/2010,520.40,520.4,520.4,520.4,,-0.40%
+3/1/2010,522.50,522.5,522.5,522.5,,1.06%
+2/26/2010,517.02,517.02,517.02,517.02,,-0.57%
+2/25/2010,520.01,520.01,520.01,520.01,,-0.37%
+2/24/2010,521.93,521.93,521.93,521.93,,0.12%
+2/23/2010,521.29,521.29,521.29,521.29,,-2.85%
+2/22/2010,536.57,536.57,536.57,536.57,,0.14%
+2/12/2010,535.80,535.8,535.8,535.8,,1.05%
+2/11/2010,530.24,530.24,530.24,530.24,,2.03%
+2/10/2010,519.69,519.69,519.69,519.69,,1.87%
+2/9/2010,510.17,510.17,510.17,510.17,,-2.15%
+2/8/2010,521.39,521.39,521.39,521.39,,0.00%
+2/5/2010,521.39,521.39,521.39,521.39,,-2.47%
+2/4/2010,534.61,534.61,534.61,534.61,,2.04%
+2/3/2010,523.91,523.91,523.91,523.91,,1.74%
+2/2/2010,514.93,514.93,514.93,514.93,,0.60%
+2/1/2010,511.86,511.86,511.86,511.86,,1.36%
+1/29/2010,504.97,504.97,504.97,504.97,,-0.06%
+1/28/2010,505.28,505.28,505.28,505.28,,-1.18%
+1/27/2010,511.32,511.32,511.32,511.32,,-2.77%
+1/26/2010,525.90,525.9,525.9,525.9,,3.72%
+1/25/2010,507.03,507.03,507.03,507.03,,0.67%
+1/22/2010,503.64,503.64,503.64,503.64,,0.02%
+1/21/2010,503.53,503.53,503.53,503.53,,-2.31%
+1/20/2010,515.43,515.43,515.43,515.43,,-0.85%
+1/19/2010,519.86,519.86,519.86,519.86,,2.18%
+1/18/2010,508.79,508.79,508.79,508.79,,-3.80%
+1/15/2010,528.89,528.89,528.89,528.89,,-1.71%
+1/14/2010,538.11,538.11,538.11,538.11,,0.17%
+1/13/2010,537.17,537.17,537.17,537.17,,2.59%
+1/12/2010,523.61,523.61,523.61,523.61,,-3.18%
+1/11/2010,540.78,540.78,540.78,540.78,,-1.23%
+1/8/2010,547.50,547.5,547.5,547.5,,-2.34%
+1/7/2010,560.61,560.61,560.61,560.61,,-0.85%
+1/6/2010,565.41,565.41,565.41,565.41,,-0.22%
+1/5/2010,566.65,566.65,566.65,566.65,,2.95%
+1/4/2010,550.43,550.43,550.43,550.43,,4.65%
+12/31/2009,525.97,525.97,525.97,525.97,,0.21%
+12/30/2009,524.86,524.86,524.86,524.86,,2.38%
+12/29/2009,512.66,512.66,512.66,512.66,,-2.64%
+12/28/2009,526.56,526.56,526.56,526.56,,-0.19%
+12/25/2009,527.54,527.54,527.54,527.54,,3.44%
+12/24/2009,510.01,510.01,510.01,510.01,,1.89%
+12/23/2009,500.55,500.55,500.55,500.55,,1.92%
+12/22/2009,491.11,491.11,491.11,491.11,,2.10%
+12/21/2009,481.00,481,481,481,,4.51%
+12/18/2009,460.26,460.26,460.26,460.26,,0.74%
+12/17/2009,456.87,456.87,456.87,456.87,,-2.22%
+12/16/2009,467.25,467.25,467.25,467.25,,-4.58%
+12/15/2009,489.69,489.69,489.69,489.69,,-0.62%
+12/14/2009,492.74,492.74,492.74,492.74,,2.80%
+12/11/2009,479.32,479.32,479.32,479.32,,-2.59%
+12/10/2009,492.05,492.05,492.05,492.05,,-2.31%
+12/9/2009,503.71,503.71,503.71,503.71,,-3.77%
+12/8/2009,523.42,523.42,523.42,523.42,,-1.99%
+12/7/2009,534.07,534.07,534.07,534.07,,0.48%
+12/4/2009,531.53,531.53,531.53,531.53,,-0.36%
+12/3/2009,533.45,533.45,533.45,533.45,,-0.97%
+12/2/2009,538.70,538.7,538.7,538.7,,-2.87%
+12/1/2009,554.61,554.61,554.61,554.61,,1.77%
+11/30/2009,544.94,544.94,544.94,544.94,,3.56%
+11/27/2009,526.21,526.21,526.21,526.21,,1.55%
+11/26/2009,518.17,518.17,518.17,518.17,,-3.74%
+11/25/2009,538.32,538.32,538.32,538.32,,-4.34%
+11/24/2009,562.74,562.74,562.74,562.74,,-1.72%
+11/23/2009,572.58,572.58,572.58,572.58,,-3.34%
+11/20/2009,592.36,592.36,592.36,592.36,,-0.32%
+11/19/2009,594.27,594.27,594.27,594.27,,1.48%
+11/18/2009,585.63,585.63,585.63,585.63,,1.47%
+11/17/2009,577.14,577.14,577.14,577.14,,0.62%
+11/16/2009,573.61,573.61,573.61,573.61,,-0.54%
+11/13/2009,576.70,576.7,576.7,576.7,,0.25%
+11/12/2009,575.25,575.25,575.25,575.25,,1.82%
+11/11/2009,564.95,564.95,564.95,564.95,,3.08%
+11/10/2009,548.05,548.05,548.05,548.05,,-1.08%
+11/9/2009,554.02,554.02,554.02,554.02,,-3.45%
+11/6/2009,573.79,573.79,573.79,573.79,,-0.17%
+11/5/2009,574.79,574.79,574.79,574.79,,3.32%
+11/4/2009,556.31,556.31,556.31,556.31,,0.17%
+11/3/2009,555.39,555.39,555.39,555.39,,-4.04%
+11/2/2009,578.75,578.75,578.75,578.75,,-4.55%
+10/30/2009,606.31,606.31,606.31,606.31,,0.97%
+10/29/2009,600.49,600.49,600.49,600.49,,-2.62%
+10/28/2009,616.66,616.66,616.66,616.66,,0.89%
+10/27/2009,611.20,611.2,611.2,611.2,,-1.71%
+10/26/2009,621.83,621.83,621.83,621.83,,-0.79%
+10/23/2009,626.78,626.78,626.78,626.78,,-1.57%
+10/22/2009,636.78,636.78,636.78,636.78,,0.84%
+10/21/2009,631.46,631.46,631.46,631.46,,0.56%
+10/20/2009,627.97,627.97,627.97,627.97,,1.84%
+10/19/2009,616.61,616.61,616.61,616.61,,-0.45%
+10/16/2009,619.37,619.37,619.37,619.37,,-1.17%
+10/15/2009,626.72,626.72,626.72,626.72,,1.83%
+10/14/2009,615.47,615.47,615.47,615.47,,2.80%
+10/13/2009,598.72,598.72,598.72,598.72,,-0.96%
+10/12/2009,604.52,604.52,604.52,604.52,,1.88%
+10/9/2009,593.35,593.35,593.35,593.35,,1.33%
+10/8/2009,585.55,585.55,585.55,585.55,,0.46%
+10/7/2009,582.84,582.84,582.84,582.84,,2.67%
+10/6/2009,567.67,567.67,567.67,567.67,,0.42%
+10/5/2009,565.29,565.29,565.29,565.29,,0.18%
+10/2/2009,564.25,564.25,564.25,564.25,,-3.34%
+10/1/2009,583.75,583.75,583.75,583.75,,-1.75%
+9/30/2009,594.12,594.12,594.12,594.12,,-0.49%
+9/29/2009,597.07,597.07,597.07,597.07,,0.00%
+9/28/2009,597.09,597.09,597.09,597.09,,-0.08%
+9/25/2009,597.56,597.56,597.56,597.56,,1.36%
+9/24/2009,589.57,589.57,589.57,589.57,,-1.98%
+9/23/2009,601.48,601.48,601.48,601.48,,-0.45%
+9/22/2009,604.19,604.19,604.19,604.19,,1.39%
+9/21/2009,595.89,595.89,595.89,595.89,,1.49%
+9/18/2009,587.13,587.13,587.13,587.13,,1.69%
+9/17/2009,577.38,577.38,577.38,577.38,,1.17%
+9/16/2009,570.69,570.69,570.69,570.69,,-0.91%
+9/15/2009,575.92,575.92,575.92,575.92,,-0.19%
+9/14/2009,576.99,576.99,576.99,576.99,,1.72%
+9/11/2009,567.22,567.22,567.22,567.22,,1.60%
+9/10/2009,558.26,558.26,558.26,558.26,,1.28%
+9/9/2009,551.23,551.23,551.23,551.23,,-0.17%
+9/8/2009,552.15,552.15,552.15,552.15,,2.64%
+9/7/2009,537.93,537.93,537.93,537.93,,-0.60%
+9/4/2009,541.19,541.19,541.19,541.19,,-2.25%
+9/3/2009,553.65,553.65,553.65,553.65,,-1.20%
+9/1/2009,560.36,560.36,560.36,560.36,,0.24%
+8/31/2009,559.00,559,559,559,,2.01%
+8/28/2009,548.00,548,548,548,,1.60%
+8/27/2009,539.37,539.37,539.37,539.37,,0.14%
+8/26/2009,538.60,538.6,538.6,538.6,,-0.51%
+8/25/2009,541.37,541.37,541.37,541.37,,-0.18%
+8/24/2009,542.36,542.36,542.36,542.36,,1.57%
+8/21/2009,534.00,534,534,534,,1.13%
+8/20/2009,528.02,528.02,528.02,528.02,,1.30%
+8/19/2009,521.24,521.24,521.24,521.24,,1.70%
+8/18/2009,512.53,512.53,512.53,512.53,,-0.10%
+8/17/2009,513.04,513.04,513.04,513.04,,-1.54%
+8/14/2009,521.04,521.04,521.04,521.04,,0.77%
+8/13/2009,517.08,517.08,517.08,517.08,,1.08%
+8/12/2009,511.56,511.56,511.56,511.56,,0.75%
+8/11/2009,507.75,507.75,507.75,507.75,,0.60%
+8/10/2009,504.70,504.7,504.7,504.7,,2.18%
+8/7/2009,493.91,493.91,493.91,493.91,,0.08%
+8/6/2009,493.50,493.5,493.5,493.5,,0.40%
+8/5/2009,491.55,491.55,491.55,491.55,,1.04%
+8/4/2009,486.49,486.49,486.49,486.49,,1.61%
+8/3/2009,478.76,478.76,478.76,478.76,,0.44%
+7/31/2009,476.66,476.66,476.66,476.66,,3.33%
+7/30/2009,461.28,461.28,461.28,461.28,,-1.21%
+7/29/2009,466.92,466.92,466.92,466.92,,-0.89%
+7/28/2009,471.11,471.11,471.11,471.11,,-0.78%
+7/27/2009,474.80,474.8,474.8,474.8,,3.44%
+7/24/2009,459.03,459.03,459.03,459.03,,4.67%
+7/23/2009,438.53,438.53,438.53,438.53,,3.39%
+7/22/2009,424.15,424.15,424.15,424.15,,1.13%
+7/21/2009,419.42,419.42,419.42,419.42,,0.96%
+7/20/2009,415.43,415.43,415.43,415.43,,-3.68%
+7/17/2009,431.31,431.31,431.31,431.31,,-0.82%
+7/16/2009,434.87,434.87,434.87,434.87,,1.13%
+7/15/2009,430.03,430.03,430.03,430.03,,2.57%
+7/14/2009,419.24,419.24,419.24,419.24,,-1.48%
+7/13/2009,425.52,425.52,425.52,425.52,,-2.20%
+7/10/2009,435.10,435.1,435.1,435.1,,-1.32%
+7/9/2009,440.92,440.92,440.92,440.92,,0.22%
+7/8/2009,439.97,439.97,439.97,439.97,,0.03%
+7/7/2009,439.83,439.83,439.83,439.83,,-1.27%
+7/6/2009,445.47,445.47,445.47,445.47,,4.37%
+7/3/2009,426.82,426.82,426.82,426.82,,0.83%
+7/2/2009,423.32,423.32,423.32,423.32,,2.14%
+7/1/2009,414.45,414.45,414.45,414.45,,-4.26%
+6/30/2009,432.87,432.87,432.87,432.87,,-3.21%
+6/29/2009,447.22,447.22,447.22,447.22,,-0.67%
+6/26/2009,450.23,450.23,450.23,450.23,,1.71%
+6/25/2009,442.65,442.65,442.65,442.65,,-0.08%
+6/24/2009,443.00,443,443,443,,4.03%
+6/23/2009,425.85,425.85,425.85,425.85,,-4.29%
+6/22/2009,444.96,444.96,444.96,444.96,,-3.53%
+6/19/2009,461.26,461.26,461.26,461.26,,-0.63%
+6/18/2009,464.18,464.18,464.18,464.18,,1.05%
+6/17/2009,459.37,459.37,459.37,459.37,,0.61%
+6/16/2009,456.60,456.6,456.6,456.6,,-4.48%
+6/15/2009,478.01,478.01,478.01,478.01,,-3.97%
+6/12/2009,497.75,497.75,497.75,497.75,,-1.18%
+6/11/2009,503.70,503.7,503.7,503.7,,2.61%
+6/10/2009,490.91,490.91,490.91,490.91,,-3.46%
+6/9/2009,508.48,508.48,508.48,508.48,,1.81%
+6/8/2009,499.45,499.45,499.45,499.45,,4.75%
+6/5/2009,476.81,476.81,476.81,476.81,,4.36%
+6/4/2009,456.87,456.87,456.87,456.87,,2.44%
+6/3/2009,446.00,446,446,446,,0.11%
+6/2/2009,445.51,445.51,445.51,445.51,,3.45%
+6/1/2009,430.67,430.67,430.67,430.67,,3.29%
+5/29/2009,416.94,416.94,416.94,416.94,,-0.86%
+5/28/2009,420.56,420.56,420.56,420.56,,-2.19%
+5/27/2009,429.98,429.98,429.98,429.98,,0.21%
+5/26/2009,429.07,429.07,429.07,429.07,,0.74%
+5/25/2009,425.90,425.9,425.9,425.9,,4.29%
+5/22/2009,408.40,408.4,408.4,408.4,,-1.58%
+5/21/2009,414.96,414.96,414.96,414.96,,-0.89%
+5/20/2009,418.67,418.67,418.67,418.67,,2.38%
+5/19/2009,408.94,408.94,408.94,408.94,,2.70%
+5/18/2009,398.18,398.18,398.18,398.18,,0.01%
+5/15/2009,398.16,398.16,398.16,398.16,,3.33%
+5/14/2009,385.31,385.31,385.31,385.31,,-1.00%
+5/13/2009,389.22,389.22,389.22,389.22,,-2.11%
+5/12/2009,397.61,397.61,397.61,397.61,,2.53%
+5/11/2009,387.78,387.78,387.78,387.78,,2.12%
+5/8/2009,379.74,379.74,379.74,379.74,,1.21%
+5/7/2009,375.21,375.21,375.21,375.21,,4.28%
+5/6/2009,359.81,359.81,359.81,359.81,,0.78%
+5/5/2009,357.02,357.02,357.02,357.02,,4.70%
+5/4/2009,340.99,340.99,340.99,340.99,,4.75%
+4/29/2009,325.52,325.52,325.52,325.52,,2.33%
+4/28/2009,318.11,318.11,318.11,318.11,,0.60%
+4/27/2009,316.22,316.22,316.22,316.22,,1.33%
+4/24/2009,312.08,312.08,312.08,312.08,,-1.86%
+4/23/2009,318.00,318,318,318,,-2.16%
+4/22/2009,325.02,325.02,325.02,325.02,,2.86%
+4/21/2009,315.98,315.98,315.98,315.98,,-2.35%
+4/20/2009,323.58,323.58,323.58,323.58,,-4.63%
+4/17/2009,339.28,339.28,339.28,339.28,,-3.37%
+4/16/2009,351.12,351.12,351.12,351.12,,1.98%
+4/15/2009,344.31,344.31,344.31,344.31,,-1.71%
+4/14/2009,350.30,350.3,350.3,350.3,,2.34%
+4/13/2009,342.30,342.3,342.3,342.3,,4.69%
+4/10/2009,326.97,326.97,326.97,326.97,,4.48%
+4/9/2009,312.95,312.95,312.95,312.95,,-0.59%
+4/8/2009,314.82,314.82,314.82,314.82,,-2.63%
+4/7/2009,323.32,323.32,323.32,323.32,,4.02%
+4/3/2009,310.82,310.82,310.82,310.82,,4.57%
+4/2/2009,297.25,297.25,297.25,297.25,,3.41%
+4/1/2009,287.44,287.44,287.44,287.44,,3.77%
+3/31/2009,276.99,276.99,276.99,276.99,,-1.20%
+3/30/2009,280.36,280.36,280.36,280.36,,-1.95%
+3/27/2009,285.95,285.95,285.95,285.95,,0.44%
+3/26/2009,284.71,284.71,284.71,284.71,,3.66%
+3/25/2009,274.67,274.67,274.67,274.67,,3.09%
+3/24/2009,266.45,266.45,266.45,266.45,,4.56%
+3/23/2009,254.82,254.82,254.82,254.82,,-2.51%
+3/20/2009,261.39,261.39,261.39,261.39,,-0.01%
+3/19/2009,261.42,261.42,261.42,261.42,,-2.39%
+3/18/2009,267.82,267.82,267.82,267.82,,4.29%
+3/17/2009,256.80,256.8,256.8,256.8,,3.62%
+3/16/2009,247.83,247.83,247.83,247.83,,1.60%
+3/13/2009,243.92,243.92,243.92,243.92,,0.52%
+3/12/2009,242.66,242.66,242.66,242.66,,-2.05%
+3/11/2009,247.73,247.73,247.73,247.73,,1.52%
+3/10/2009,244.01,244.01,244.01,244.01,,1.49%
+3/9/2009,240.42,240.42,240.42,240.42,,0.52%
+3/6/2009,239.18,239.18,239.18,239.18,,-0.59%
+3/5/2009,240.59,240.59,240.59,240.59,,0.85%
+3/4/2009,238.57,238.57,238.57,238.57,,1.19%
+3/3/2009,235.76,235.76,235.76,235.76,,-2.85%
+3/2/2009,242.67,242.67,242.67,242.67,,1.07%
+2/27/2009,240.11,240.11,240.11,240.11,,1.35%
+2/26/2009,236.91,236.91,236.91,236.91,,-1.15%
+2/25/2009,239.66,239.66,239.66,239.66,,3.87%
+2/24/2009,230.72,230.72,230.72,230.72,,-3.50%
+2/23/2009,239.10,239.1,239.1,239.1,,-3.23%
+2/20/2009,247.09,247.09,247.09,247.09,,-1.02%
+2/19/2009,249.63,249.63,249.63,249.63,,0.09%
+2/18/2009,249.40,249.4,249.4,249.4,,-3.22%
+2/17/2009,257.71,257.71,257.71,257.71,,-3.58%
+2/16/2009,267.29,267.29,267.29,267.29,,-0.80%
+2/13/2009,269.45,269.45,269.45,269.45,,-0.55%
+2/12/2009,270.95,270.95,270.95,270.95,,-0.14%
+2/11/2009,271.33,271.33,271.33,271.33,,-2.17%
+2/10/2009,277.34,277.34,277.34,277.34,,-1.89%
+2/9/2009,282.68,282.68,282.68,282.68,,1.85%
+2/6/2009,277.54,277.54,277.54,277.54,,1.47%
+2/5/2009,273.53,273.53,273.53,273.53,,-2.81%
+2/4/2009,281.44,281.44,281.44,281.44,,-0.85%
+2/3/2009,283.86,283.86,283.86,283.86,,-3.57%
+2/2/2009,294.36,294.36,294.36,294.36,,-2.04%
+1/23/2009,300.48,300.48,300.48,300.48,,0.67%
+1/22/2009,298.49,298.49,298.49,298.49,,0.32%
+1/21/2009,297.55,297.55,297.55,297.55,,-1.35%
+1/20/2009,301.63,301.63,301.63,301.63,,-0.82%
+1/19/2009,304.13,304.13,304.13,304.13,,-0.37%
+1/16/2009,305.26,305.26,305.26,305.26,,0.56%
+1/15/2009,303.55,303.55,303.55,303.55,,-1.53%
+1/14/2009,308.28,308.28,308.28,308.28,,0.50%
+1/13/2009,306.75,306.75,306.75,306.75,,-1.75%
+1/12/2009,312.22,312.22,312.22,312.22,,-0.22%
+1/9/2009,312.90,312.9,312.9,312.9,,-0.39%
+1/8/2009,314.14,314.14,314.14,314.14,,-1.99%
+1/7/2009,320.53,320.53,320.53,320.53,,2.01%
+1/6/2009,314.21,314.21,314.21,314.21,,0.96%
+1/5/2009,311.23,311.23,311.23,311.23,,-0.67%