Dr Reddys Laboratories Ltd

NSE :DRREDDY BSE :500124 Sector : Pharmaceuticals

Buy, Sell or Hold DRREDDY ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

DRREDDY Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
05 Jun 2023	4603.55	4631.00	4652.00	4596.70	226428	-0.15%
02 Jun 2023	4610.45	4568.95	4620.00	4565.05	501913	1.28%
01 Jun 2023	4552.05	4509.85	4559.95	4501.05	305791	1.13%
31 May 2023	4501.05	4510.00	4529.65	4480.95	1262701	-0.40%
30 May 2023	4518.90	4556.25	4556.25	4498.85	273989	-0.82%
29 May 2023	4556.25	4547.90	4569.00	4520.00	185628	0.56%
26 May 2023	4530.95	4505.05	4539.00	4499.95	150587	0.60%
25 May 2023	4503.95	4533.90	4533.90	4482.40	206764	-0.34%
24 May 2023	4519.25	4465.00	4524.00	4459.90	336733	1.32%
23 May 2023	4460.55	4458.10	4499.65	4446.05	323295	0.07%
22 May 2023	4457.65	4409.00	4469.85	4384.25	244976	1.50%
19 May 2023	4391.95	4427.95	4440.00	4384.05	326081	-0.70%
18 May 2023	4423.10	4492.00	4502.20	4404.90	425447	-1.30%
17 May 2023	4481.50	4519.80	4545.05	4451.10	349961	-0.74%
16 May 2023	4515.05	4523.00	4547.90	4504.55	286047	-0.08%
15 May 2023	4518.55	4470.15	4532.10	4446.50	317753	1.17%
12 May 2023	4466.10	4544.95	4544.95	4445.00	1048404	-1.45%
11 May 2023	4532.00	4675.00	4700.00	4524.05	2783359	-6.89%
10 May 2023	4867.30	4964.85	4964.85	4839.90	454301	-1.34%
09 May 2023	4933.25	4918.05	4939.90	4890.05	309059	0.53%
08 May 2023	4907.10	4945.00	4966.70	4846.65	238183	-0.72%
05 May 2023	4942.50	4974.95	4989.00	4925.55	92309	-0.51%
04 May 2023	4968.00	4952.25	4975.00	4920.35	201327	0.32%
03 May 2023	4952.25	4949.90	4960.00	4915.00	176775	0.04%
02 May 2023	4950.40	4903.40	4958.95	4903.40	241978	0.42%
28 Apr 2023	4929.85	4918.55	4935.00	4877.10	247044	0.23%
27 Apr 2023	4918.55	4845.00	4939.00	4818.10	219656	1.52%
26 Apr 2023	4845.10	4810.00	4874.25	4810.00	204153	0.24%
25 Apr 2023	4833.30	4803.55	4841.15	4757.75	327997	0.57%
24 Apr 2023	4806.10	4854.00	4854.00	4752.10	438166	-1.29%
21 Apr 2023	4868.75	4858.10	4879.00	4823.15	331439	0.22%
20 Apr 2023	4858.20	4916.00	4916.00	4822.25	635170	-1.04%
19 Apr 2023	4909.35	4887.40	4940.00	4880.55	384187	-0.06%
18 Apr 2023	4912.40	4861.40	4918.00	4845.50	359410	1.24%
17 Apr 2023	4852.30	4876.95	4922.95	4819.75	341135	-0.01%
13 Apr 2023	4852.90	4888.00	4888.00	4831.20	233867	-0.58%
12 Apr 2023	4881.00	4763.35	4919.60	4726.20	680639	2.47%
11 Apr 2023	4763.35	4773.00	4805.90	4708.00	461850	0.08%
10 Apr 2023	4759.65	4732.00	4772.20	4688.00	184154	1.28%
06 Apr 2023	4699.40	4693.95	4711.20	4675.95	292069	0.35%
05 Apr 2023	4682.80	4650.00	4695.00	4641.30	364712	0.56%
03 Apr 2023	4656.50	4648.95	4682.00	4598.10	300135	0.73%
31 Mar 2023	4622.75	4583.00	4656.50	4567.85	456497	1.20%
29 Mar 2023	4567.80	4549.45	4575.00	4522.15	416707	0.91%
28 Mar 2023	4526.80	4498.95	4547.10	4480.00	366938	0.92%
27 Mar 2023	4485.65	4490.00	4528.65	4465.05	351914	0.48%
24 Mar 2023	4464.15	4449.95	4498.00	4449.95	225394	0.39%
23 Mar 2023	4446.95	4479.00	4499.50	4430.55	483674	-0.63%
22 Mar 2023	4474.95	4429.35	4480.00	4415.85	319777	1.26%
21 Mar 2023	4419.35	4441.95	4480.00	4409.20	396928	-0.45%
20 Mar 2023	4439.45	4431.00	4494.00	4422.50	789989	0.07%
17 Mar 2023	4436.15	4405.70	4463.15	4383.75	618598	1.20%
16 Mar 2023	4383.75	4411.00	4430.00	4370.35	276928	-0.24%
15 Mar 2023	4394.50	4356.95	4425.00	4340.80	343422	1.03%
14 Mar 2023	4349.55	4394.00	4420.90	4309.00	428396	-0.48%
13 Mar 2023	4370.40	4375.00	4415.95	4345.50	162542	-0.57%
10 Mar 2023	4395.55	4372.95	4413.05	4350.00	337202	0.33%
09 Mar 2023	4380.95	4415.65	4438.35	4371.80	204425	-1.02%
08 Mar 2023	4426.25	4433.00	4444.00	4401.25	234741	-0.29%
06 Mar 2023	4439.20	4437.00	4458.80	4416.05	175584	0.03%
03 Mar 2023	4437.95	4412.60	4446.95	4360.50	274236	1.08%
02 Mar 2023	4390.60	4358.00	4401.45	4320.00	282652	1.07%
01 Mar 2023	4344.20	4316.45	4357.15	4297.00	199103	0.64%
28 Feb 2023	4316.60	4439.00	4439.00	4300.00	539975	-2.36%
27 Feb 2023	4421.00	4491.10	4491.10	4355.00	274114	-1.56%
24 Feb 2023	4491.10	4464.90	4510.00	4441.80	352966	0.93%
23 Feb 2023	4449.60	4476.10	4515.00	4441.00	237568	-0.61%
22 Feb 2023	4476.70	4486.90	4520.20	4469.40	176461	-0.21%
21 Feb 2023	4486.15	4504.30	4504.30	4458.80	158326	0.25%
20 Feb 2023	4474.80	4520.00	4538.55	4468.45	152349	-0.79%
17 Feb 2023	4510.35	4501.20	4535.00	4463.50	211207	-0.20%
16 Feb 2023	4519.30	4542.45	4549.85	4509.45	270466	-0.01%
15 Feb 2023	4519.85	4548.00	4563.20	4504.20	256737	-0.41%
14 Feb 2023	4538.40	4545.00	4564.00	4500.65	240427	0.30%
13 Feb 2023	4524.70	4508.10	4557.40	4500.10	374555	0.56%
10 Feb 2023	4499.60	4493.95	4505.00	4432.55	137022	0.27%
09 Feb 2023	4487.50	4444.00	4529.55	4433.60	410962	-0.01%
08 Feb 2023	4487.80	4450.00	4496.60	4432.65	239371	1.07%
07 Feb 2023	4440.25	4380.65	4468.25	4360.25	597481	2.09%
06 Feb 2023	4349.55	4380.15	4380.15	4285.00	303221	-0.20%
03 Feb 2023	4358.35	4375.00	4429.90	4318.20	374979	-0.27%
02 Feb 2023	4370.10	4313.00	4379.05	4291.55	389355	0.43%
01 Feb 2023	4351.50	4341.00	4380.00	4310.25	405454	0.63%
31 Jan 2023	4324.15	4345.00	4376.70	4293.30	631941	-0.11%
30 Jan 2023	4328.80	4319.95	4339.45	4284.95	374737	0.34%
27 Jan 2023	4314.00	4280.00	4380.90	4253.35	956288	2.69%
25 Jan 2023	4200.95	4260.00	4268.90	4175.10	294042	-1.22%
24 Jan 2023	4252.75	4341.00	4354.80	4237.00	264054	-1.96%
23 Jan 2023	4337.85	4359.95	4365.45	4319.35	154053	-0.29%
20 Jan 2023	4350.60	4331.95	4381.05	4280.00	236535	0.42%
19 Jan 2023	4332.20	4364.85	4383.15	4316.55	248491	-0.74%
18 Jan 2023	4364.35	4351.75	4394.95	4342.00	263693	0.29%
17 Jan 2023	4351.75	4338.95	4359.80	4305.60	155625	0.59%
16 Jan 2023	4326.05	4339.70	4352.75	4290.05	89311	0.13%
13 Jan 2023	4320.40	4324.00	4341.70	4290.00	246926	0.23%
12 Jan 2023	4310.60	4274.95	4322.00	4242.10	256065	1.14%
11 Jan 2023	4261.90	4304.95	4320.00	4244.40	254653	-0.62%
10 Jan 2023	4288.70	4320.00	4348.30	4283.95	234153	-1.05%
09 Jan 2023	4334.00	4293.15	4339.95	4275.15	166039	1.46%
06 Jan 2023	4271.75	4299.50	4319.30	4259.10	126136	-0.60%
05 Jan 2023	4297.50	4265.00	4303.85	4241.50	198985	1.03%
04 Jan 2023	4253.50	4235.00	4260.00	4221.30	166567	0.36%
03 Jan 2023	4238.35	4238.80	4258.10	4216.10	162179	0.08%
02 Jan 2023	4235.05	4258.75	4267.55	4209.00	132726	-0.06%
30 Dec 2022	4237.55	4280.00	4285.10	4225.00	176579	-0.54%
29 Dec 2022	4260.60	4275.00	4354.65	4223.05	812932	0.18%
28 Dec 2022	4252.75	4250.85	4266.65	4215.95	217601	0.04%
27 Dec 2022	4250.85	4269.80	4269.80	4201.00	273249	0.05%
26 Dec 2022	4248.60	4332.05	4347.00	4230.05	318608	-1.43%
23 Dec 2022	4310.45	4325.05	4418.00	4291.25	499756	-0.89%
22 Dec 2022	4349.25	4430.00	4456.00	4315.10	347470	-1.32%
21 Dec 2022	4407.55	4379.95	4435.00	4353.40	347923	0.87%
20 Dec 2022	4369.75	4380.00	4390.00	4308.10	242821	-0.60%
19 Dec 2022	4396.05	4344.95	4408.65	4315.05	332351	2.02%
16 Dec 2022	4309.10	4434.50	4458.85	4261.25	3356609	-3.58%
15 Dec 2022	4468.95	4486.15	4527.60	4461.00	241811	-0.79%
14 Dec 2022	4504.55	4475.00	4513.50	4451.35	278401	1.04%
13 Dec 2022	4458.15	4450.20	4474.65	4440.50	217509	0.13%
12 Dec 2022	4452.25	4367.05	4462.90	4367.05	273595	1.02%
09 Dec 2022	4407.10	4375.00	4414.80	4354.25	307973	1.17%
08 Dec 2022	4356.20	4373.95	4379.25	4331.05	277325	-0.12%
07 Dec 2022	4361.50	4365.00	4383.00	4320.00	332207	-0.29%
06 Dec 2022	4374.20	4460.10	4474.45	4359.05	348459	-2.35%
05 Dec 2022	4479.40	4529.90	4532.00	4450.15	392339	-0.69%
02 Dec 2022	4510.40	4484.95	4524.00	4460.15	416008	0.81%
01 Dec 2022	4474.35	4509.60	4531.80	4446.80	387346	-0.29%
30 Nov 2022	4487.15	4470.00	4517.95	4441.00	851368	0.76%
29 Nov 2022	4453.35	4405.10	4478.70	4404.05	409138	1.17%
28 Nov 2022	4402.00	4414.75	4447.40	4386.50	306168	-0.36%
25 Nov 2022	4418.10	4423.85	4434.95	4389.00	295409	0.10%
24 Nov 2022	4413.85	4427.70	4439.95	4375.85	237622	0.19%
23 Nov 2022	4405.65	4380.00	4420.00	4360.00	392869	0.99%
22 Nov 2022	4362.50	4371.60	4402.60	4326.00	403095	0.29%
21 Nov 2022	4349.85	4380.00	4393.00	4317.55	430608	-1.34%
18 Nov 2022	4409.05	4423.75	4434.55	4375.50	338734	-0.28%
17 Nov 2022	4421.30	4480.95	4488.45	4382.35	312373	-1.33%
16 Nov 2022	4481.00	4433.65	4544.95	4393.20	522192	1.07%
15 Nov 2022	4433.70	4367.20	4442.60	4363.70	374520	1.61%
14 Nov 2022	4363.65	4400.00	4483.85	4315.00	744485	-3.87%
11 Nov 2022	4539.45	4572.20	4579.00	4502.00	325043	-0.22%
10 Nov 2022	4549.45	4539.95	4616.00	4528.00	591953	0.32%
09 Nov 2022	4534.90	4540.00	4565.80	4500.10	713112	1.10%
07 Nov 2022	4485.45	4531.00	4547.30	4444.40	420017	-0.88%
04 Nov 2022	4525.10	4590.05	4600.00	4512.45	492676	-1.41%
03 Nov 2022	4589.90	4555.65	4600.00	4527.35	353215	0.75%
02 Nov 2022	4555.65	4545.05	4645.00	4545.05	741756	0.45%
01 Nov 2022	4535.30	4435.25	4580.00	4435.25	1070196	2.29%
31 Oct 2022	4433.70	4531.00	4625.00	4344.65	1825761	-0.59%
28 Oct 2022	4459.95	4485.00	4502.75	4430.00	353586	-0.70%
27 Oct 2022	4491.20	4460.00	4519.00	4450.35	441474	1.10%
25 Oct 2022	4442.35	4389.95	4477.50	4371.00	623655	1.48%
24 Oct 2022	4377.50	4364.80	4384.00	4355.00	31768	1.08%
21 Oct 2022	4330.80	4355.00	4388.95	4308.60	200595	-0.42%
20 Oct 2022	4349.05	4305.00	4355.00	4280.00	257524	0.74%
19 Oct 2022	4316.90	4360.05	4394.05	4305.05	172168	-0.91%
18 Oct 2022	4356.55	4356.90	4373.65	4335.20	144236	0.49%
17 Oct 2022	4335.20	4305.00	4374.00	4282.50	210140	0.57%
14 Oct 2022	4310.80	4305.00	4340.00	4263.05	248801	1.32%
13 Oct 2022	4254.65	4249.95	4309.00	4241.30	302784	0.32%
12 Oct 2022	4241.15	4300.00	4310.00	4215.05	294020	-0.97%
11 Oct 2022	4282.75	4387.00	4388.00	4252.00	297382	-2.22%
10 Oct 2022	4380.00	4350.00	4388.00	4320.00	243749	0.08%
07 Oct 2022	4376.65	4390.00	4408.55	4372.00	267773	-0.48%
06 Oct 2022	4397.55	4436.05	4447.95	4369.90	246239	-0.37%
04 Oct 2022	4413.95	4446.00	4449.90	4376.05	308654	-0.13%
03 Oct 2022	4419.65	4315.00	4439.00	4312.40	695258	1.94%
30 Sep 2022	4335.70	4382.55	4405.00	4272.05	632913	-0.57%
29 Sep 2022	4360.70	4291.25	4407.00	4286.00	1088558	2.13%
28 Sep 2022	4269.70	4178.15	4297.00	4178.15	626648	2.11%
27 Sep 2022	4181.60	4148.50	4200.00	4125.30	297089	1.30%
26 Sep 2022	4127.85	4119.20	4158.80	4089.30	411058	-0.27%
23 Sep 2022	4139.20	4163.00	4214.75	4129.50	331988	-1.03%
22 Sep 2022	4182.40	4110.10	4222.10	4108.40	478383	0.71%
21 Sep 2022	4152.75	4219.95	4269.10	4132.85	378945	-1.50%
20 Sep 2022	4216.00	4112.00	4238.00	4106.10	591569	2.85%
19 Sep 2022	4099.15	4070.00	4111.05	3997.00	301288	0.53%
16 Sep 2022	4077.35	4185.00	4185.00	4060.80	378704	-2.20%
15 Sep 2022	4169.00	4235.25	4235.25	4141.35	376273	-1.07%
14 Sep 2022	4214.15	4165.35	4262.45	4165.35	344708	-0.91%
13 Sep 2022	4252.90	4264.05	4306.95	4237.00	441873	-0.19%
12 Sep 2022	4261.15	4260.00	4300.00	4244.70	252549	0.14%
09 Sep 2022	4255.10	4272.50	4319.50	4246.05	314126	-0.39%
08 Sep 2022	4271.65	4296.95	4296.95	4252.70	315509	0.53%
07 Sep 2022	4249.30	4215.00	4266.00	4212.30	214795	0.24%
06 Sep 2022	4239.20	4230.00	4252.00	4185.00	225875	0.59%
05 Sep 2022	4214.25	4195.00	4219.55	4155.00	316343	0.58%
02 Sep 2022	4189.95	4223.15	4232.00	4173.95	201656	-0.29%
01 Sep 2022	4202.10	4216.00	4232.50	4197.05	331340	-1.01%
30 Aug 2022	4245.05	4214.00	4261.60	4192.65	471981	0.83%
29 Aug 2022	4210.15	4170.00	4223.25	4157.15	193210	-0.31%
26 Aug 2022	4223.30	4273.00	4275.00	4212.15	163737	-0.34%
25 Aug 2022	4237.90	4239.15	4263.90	4212.00	310575	0.47%
24 Aug 2022	4218.05	4246.30	4246.30	4197.00	293437	-0.17%
23 Aug 2022	4225.15	4145.00	4235.20	4145.00	279630	0.91%
22 Aug 2022	4186.95	4169.10	4229.95	4160.00	338562	-0.41%
19 Aug 2022	4204.00	4232.00	4247.10	4185.00	385741	-0.50%
18 Aug 2022	4225.10	4240.00	4240.00	4133.35	1027584	-2.10%
17 Aug 2022	4315.90	4317.95	4329.90	4291.75	433811	0.42%
16 Aug 2022	4297.80	4275.00	4319.00	4262.80	262813	0.87%
12 Aug 2022	4260.80	4258.00	4289.60	4221.00	404258	0.06%
11 Aug 2022	4258.30	4260.00	4278.00	4235.90	257037	0.35%
10 Aug 2022	4243.30	4243.60	4264.00	4214.55	421623	0.47%
08 Aug 2022	4223.35	4156.85	4234.00	4156.85	408377	1.60%
05 Aug 2022	4156.85	4155.00	4193.80	4143.85	415079	0.21%
04 Aug 2022	4147.95	4110.00	4159.30	4089.05	601335	1.26%
03 Aug 2022	4096.30	4094.95	4104.00	4040.00	520197	0.27%
02 Aug 2022	4085.40	4128.00	4128.00	4071.20	527023	-0.61%
01 Aug 2022	4110.45	4139.80	4139.80	4100.50	427370	0.49%
29 Jul 2022	4090.35	4182.95	4182.95	4055.60	1974495	-3.98%
28 Jul 2022	4260.05	4314.00	4314.90	4195.00	566567	-0.61%
27 Jul 2022	4286.05	4207.95	4300.00	4163.00	373254	1.76%
26 Jul 2022	4212.00	4328.80	4328.80	4194.05	594233	-2.74%
25 Jul 2022	4330.55	4377.65	4390.85	4300.00	345382	-0.98%
22 Jul 2022	4373.50	4394.00	4406.80	4353.00	361263	0.05%
21 Jul 2022	4371.10	4469.00	4486.85	4356.00	625220	-1.97%
20 Jul 2022	4458.75	4490.00	4492.00	4440.00	226140	0.24%
19 Jul 2022	4447.90	4457.80	4498.00	4435.15	392384	-0.41%
18 Jul 2022	4466.10	4576.00	4613.80	4455.30	467463	-1.76%
15 Jul 2022	4546.00	4595.40	4612.55	4521.00	300945	-0.64%
14 Jul 2022	4575.40	4506.00	4608.00	4503.05	884767	1.64%
13 Jul 2022	4501.60	4494.50	4534.70	4450.00	378767	0.40%
12 Jul 2022	4483.70	4470.10	4539.00	4426.00	415874	-0.38%
11 Jul 2022	4501.00	4379.15	4568.70	4350.10	959408	2.15%
08 Jul 2022	4406.20	4330.00	4414.95	4304.40	417896	1.61%
07 Jul 2022	4336.45	4426.75	4443.00	4328.00	432222	-1.22%
06 Jul 2022	4390.00	4395.00	4443.30	4379.35	335701	-0.10%
05 Jul 2022	4394.20	4364.90	4467.50	4351.20	486899	0.91%
04 Jul 2022	4354.45	4362.10	4411.25	4296.00	260698	-0.72%
01 Jul 2022	4385.90	4385.00	4395.00	4290.05	304799	-0.18%
30 Jun 2022	4393.80	4369.75	4415.00	4351.00	369065	0.67%
29 Jun 2022	4364.35	4357.10	4408.75	4334.40	381147	-0.23%
28 Jun 2022	4374.60	4329.25	4380.00	4312.00	282443	1.25%
27 Jun 2022	4320.55	4399.85	4399.85	4305.85	332753	0.25%
24 Jun 2022	4309.65	4322.00	4372.55	4292.00	303659	0.34%
23 Jun 2022	4294.90	4295.00	4307.70	4255.00	335102	0.80%
22 Jun 2022	4260.90	4281.00	4348.85	4160.00	569557	-0.18%
21 Jun 2022	4268.65	4160.10	4276.55	4160.10	238311	2.81%
20 Jun 2022	4151.80	4146.70	4179.20	4107.10	277515	0.12%
17 Jun 2022	4146.70	4290.00	4298.90	4066.05	952974	-3.28%
16 Jun 2022	4287.50	4350.00	4359.30	4275.65	350007	-1.11%
15 Jun 2022	4335.50	4306.70	4349.10	4287.05	317063	0.57%
14 Jun 2022	4311.05	4250.00	4324.95	4239.05	407181	1.03%
13 Jun 2022	4267.20	4323.00	4355.00	4256.50	367963	-1.94%
10 Jun 2022	4351.55	4322.90	4364.00	4281.80	421496	0.66%
09 Jun 2022	4322.90	4170.10	4335.00	4170.10	740586	2.95%
08 Jun 2022	4199.15	4174.00	4212.30	4113.00	452982	1.33%
07 Jun 2022	4143.95	4260.00	4275.00	4103.70	721003	-3.76%
06 Jun 2022	4305.75	4332.00	4353.65	4271.00	113211	-0.79%
03 Jun 2022	4340.00	4359.70	4391.65	4314.80	284773	0.16%
02 Jun 2022	4333.15	4303.10	4360.00	4290.00	327935	0.33%
01 Jun 2022	4319.00	4350.00	4361.65	4301.10	354506	-1.16%
31 May 2022	4369.65	4355.00	4399.00	4330.60	476015	-0.01%
30 May 2022	4370.30	4404.00	4426.75	4351.10	464803	-0.46%
27 May 2022	4390.50	4320.00	4409.00	4268.95	434291	2.01%
26 May 2022	4304.15	4316.00	4349.00	4289.65	429072	-0.08%
25 May 2022	4307.45	4391.10	4398.00	4296.30	500040	-0.91%
24 May 2022	4347.10	4273.90	4375.00	4256.45	1010896	1.69%
23 May 2022	4274.95	4249.10	4327.00	4236.20	607072	0.61%
20 May 2022	4249.10	3975.00	4299.10	3975.00	2480315	8.13%
19 May 2022	3929.45	3886.00	4014.75	3829.05	1825811	0.61%
18 May 2022	3905.80	3914.00	3984.95	3882.00	500158	0.05%
17 May 2022	3904.00	3934.90	3944.85	3871.00	255464	0.40%
16 May 2022	3888.40	3923.00	3955.00	3861.05	217915	-0.91%
13 May 2022	3924.30	3899.40	3979.00	3890.50	218401	1.14%
12 May 2022	3880.00	3861.50	3896.20	3789.85	293629	-0.10%
11 May 2022	3884.05	3895.50	3942.95	3851.00	271256	-0.77%
10 May 2022	3914.00	3900.00	3934.00	3890.00	202828	0.21%
09 May 2022	3905.80	3929.00	3935.95	3870.65	177355	-0.63%
06 May 2022	3930.65	3929.80	3948.85	3880.00	239479	-0.84%
05 May 2022	3963.80	4050.00	4074.90	3951.00	252931	-0.72%
04 May 2022	3992.35	4124.00	4135.40	3967.00	342495	-3.19%
02 May 2022	4123.90	4122.15	4145.25	4070.00	185060	-0.19%
29 Apr 2022	4131.95	4160.00	4266.00	4115.10	523035	0.24%
28 Apr 2022	4122.15	4100.00	4151.65	4081.60	300961	1.11%
27 Apr 2022	4077.05	4154.55	4163.70	4072.55	198700	-1.87%
26 Apr 2022	4154.55	4175.00	4185.25	4131.05	158445	0.95%
25 Apr 2022	4115.45	4150.00	4179.70	4061.00	341136	-1.84%
22 Apr 2022	4192.75	4296.95	4299.00	4167.00	390743	-2.95%
21 Apr 2022	4320.30	4319.00	4351.55	4310.00	394436	0.63%
20 Apr 2022	4293.40	4217.00	4340.00	4213.05	450415	1.99%
19 Apr 2022	4209.70	4310.00	4316.10	4190.00	310144	-1.76%
18 Apr 2022	4284.95	4275.00	4318.45	4230.70	339676	-0.33%
13 Apr 2022	4299.20	4351.00	4362.35	4290.60	369436	-1.67%
12 Apr 2022	4372.35	4376.00	4408.10	4328.65	371014	-0.19%
11 Apr 2022	4380.50	4430.00	4450.00	4373.45	215559	-1.13%
08 Apr 2022	4430.35	4347.00	4477.65	4326.85	671775	2.62%
07 Apr 2022	4317.40	4295.00	4357.05	4276.75	279402	0.95%
06 Apr 2022	4276.75	4330.00	4355.00	4266.30	411951	-1.23%
05 Apr 2022	4329.90	4338.90	4408.00	4302.75	479865	0.30%
04 Apr 2022	4317.15	4340.00	4340.00	4270.00	259774	0.88%
01 Apr 2022	4279.45	4295.00	4334.65	4263.00	313871	-0.37%
31 Mar 2022	4295.45	4353.00	4387.50	4280.10	611719	-1.35%
30 Mar 2022	4354.40	4352.80	4366.50	4284.10	616826	0.71%
29 Mar 2022	4323.55	4294.00	4355.55	4247.05	421084	0.89%
28 Mar 2022	4285.45	4359.80	4362.95	4239.15	496907	-1.74%
25 Mar 2022	4361.45	4327.00	4375.00	4290.00	864397	0.76%
24 Mar 2022	4328.50	4113.00	4348.55	4101.45	1738147	4.87%
23 Mar 2022	4127.30	4040.00	4188.95	4040.00	1044114	2.41%
22 Mar 2022	4030.35	4021.00	4056.95	3970.00	1290222	0.63%
21 Mar 2022	4004.95	4074.00	4082.95	3996.75	401639	-0.92%
17 Mar 2022	4042.15	3965.10	4050.00	3946.20	772587	2.49%
16 Mar 2022	3943.80	3974.00	3974.00	3890.00	358776	1.13%
15 Mar 2022	3899.85	3958.00	3999.00	3880.00	471294	-1.45%
14 Mar 2022	3957.30	3961.00	3994.65	3925.00	570058	-0.46%
11 Mar 2022	3975.60	3893.00	3996.00	3873.00	1113263	2.13%
10 Mar 2022	3892.50	3975.00	3986.50	3875.55	712099	-0.97%
09 Mar 2022	3930.45	3901.50	3981.30	3882.20	809369	1.60%
08 Mar 2022	3868.55	3750.00	3886.95	3737.85	784169	2.63%
07 Mar 2022	3769.40	3749.00	3791.95	3668.00	603086	-1.55%
04 Mar 2022	3828.65	3710.00	3873.95	3654.00	1208050	2.95%
03 Mar 2022	3718.85	3879.00	3894.25	3700.00	1334725	-3.49%
02 Mar 2022	3853.15	4061.35	4063.40	3825.00	1540635	-5.17%
28 Feb 2022	4063.40	4150.00	4150.00	4052.50	982850	-2.71%
25 Feb 2022	4176.60	4114.00	4201.00	4102.10	305433	2.05%
24 Feb 2022	4092.50	4050.00	4149.00	4049.95	697127	-2.58%
23 Feb 2022	4200.95	4260.00	4260.65	4190.85	371484	-0.42%
22 Feb 2022	4218.50	4189.95	4235.60	4155.70	480840	-1.86%
21 Feb 2022	4298.25	4376.00	4416.65	4282.60	587951	-0.53%
18 Feb 2022	4321.15	4280.00	4343.00	4264.60	358108	0.47%
17 Feb 2022	4301.00	4322.90	4335.25	4293.20	229031	-0.36%
16 Feb 2022	4316.45	4278.00	4372.80	4243.55	380613	0.91%
15 Feb 2022	4277.55	4234.00	4294.45	4188.60	358011	1.74%
14 Feb 2022	4204.60	4250.00	4266.60	4166.75	449386	-2.79%
11 Feb 2022	4325.40	4311.00	4349.55	4280.15	337538	-1.04%
10 Feb 2022	4370.70	4385.00	4388.75	4333.70	237865	0.04%
09 Feb 2022	4368.75	4322.20	4395.00	4311.50	198880	1.08%
08 Feb 2022	4321.95	4309.00	4379.35	4280.05	396403	0.30%
07 Feb 2022	4309.20	4320.00	4350.00	4250.05	255958	-0.98%
04 Feb 2022	4351.95	4404.55	4406.50	4337.00	246993	-0.52%
03 Feb 2022	4374.65	4418.00	4436.95	4360.00	221537	-0.92%
02 Feb 2022	4415.35	4325.00	4429.75	4315.10	305001	2.46%
01 Feb 2022	4309.45	4320.00	4326.40	4258.00	371663	0.15%
31 Jan 2022	4302.80	4249.95	4368.60	4240.05	618555	2.00%
28 Jan 2022	4218.60	4248.80	4380.00	4175.45	1302984	-0.89%
27 Jan 2022	4256.35	4340.00	4365.15	4232.00	705506	-3.33%
25 Jan 2022	4402.85	4364.35	4418.95	4301.00	340902	0.88%
24 Jan 2022	4364.35	4486.10	4489.80	4311.00	556498	-2.93%
21 Jan 2022	4496.15	4561.25	4570.00	4435.00	557548	-2.08%
20 Jan 2022	4591.55	4712.00	4712.00	4570.00	317739	-1.99%
19 Jan 2022	4684.95	4695.00	4734.40	4654.95	307887	-0.18%
18 Jan 2022	4693.55	4670.00	4724.45	4621.00	424528	0.45%
17 Jan 2022	4672.40	4665.50	4699.95	4605.50	538649	-0.36%
14 Jan 2022	4689.20	4720.20	4723.00	4660.55	318860	-0.78%
13 Jan 2022	4725.95	4700.00	4759.60	4684.60	454051	0.69%
12 Jan 2022	4693.40	4680.00	4703.30	4634.00	237769	0.52%
11 Jan 2022	4669.25	4710.00	4739.90	4660.55	309432	-0.63%
10 Jan 2022	4699.05	4728.40	4728.40	4655.15	315019	-0.20%
07 Jan 2022	4708.40	4769.45	4769.45	4690.00	267123	-0.66%
06 Jan 2022	4739.45	4790.40	4836.05	4728.30	381643	-1.06%
05 Jan 2022	4790.40	4880.00	4904.60	4757.05	536802	-0.93%
04 Jan 2022	4835.45	4861.00	4892.90	4825.00	253438	-0.36%
03 Jan 2022	4853.15	4907.00	4930.30	4847.70	292601	-1.10%
31 Dec 2021	4907.00	4904.00	4931.05	4876.50	288568	0.05%
30 Dec 2021	4904.70	4830.00	4927.95	4825.05	553146	1.48%
29 Dec 2021	4833.15	4743.80	4848.15	4743.80	505604	1.88%
28 Dec 2021	4743.80	4736.90	4773.60	4703.05	668594	0.15%
27 Dec 2021	4736.90	4624.10	4745.00	4621.10	339268	2.12%
24 Dec 2021	4638.65	4725.00	4730.00	4611.00	251826	-1.20%
23 Dec 2021	4694.80	4673.70	4700.00	4655.10	166240	1.00%
22 Dec 2021	4648.50	4640.00	4679.30	4610.00	213679	0.60%
21 Dec 2021	4620.90	4561.05	4629.20	4543.80	258754	1.32%
20 Dec 2021	4560.70	4496.20	4575.00	4462.00	341777	0.95%
17 Dec 2021	4517.95	4630.00	4648.00	4496.80	483512	-1.73%
16 Dec 2021	4597.35	4630.00	4638.95	4570.00	201321	-0.06%
15 Dec 2021	4600.30	4645.10	4646.55	4572.30	307545	-1.00%
14 Dec 2021	4646.55	4596.00	4660.00	4577.10	239183	1.02%
13 Dec 2021	4599.80	4678.00	4678.00	4566.45	271005	0.14%
10 Dec 2021	4593.30	4610.00	4619.50	4573.50	160513	-0.02%
09 Dec 2021	4594.25	4600.00	4617.95	4565.35	226177	0.52%
08 Dec 2021	4570.70	4527.25	4589.70	4527.25	195856	1.11%
07 Dec 2021	4520.70	4520.00	4550.00	4441.30	532500	0.49%
06 Dec 2021	4498.70	4609.25	4609.25	4484.30	267275	-2.13%
03 Dec 2021	4596.50	4652.20	4664.00	4583.00	547773	-1.42%
02 Dec 2021	4662.75	4609.90	4669.00	4609.05	232748	1.22%
01 Dec 2021	4606.35	4696.00	4712.40	4590.00	425421	-1.49%
30 Nov 2021	4675.85	4713.90	4748.25	4650.00	717823	-0.46%
29 Nov 2021	4697.60	4850.00	4885.00	4665.60	900185	-1.12%
26 Nov 2021	4750.90	4580.00	4820.00	4576.15	1072273	3.47%
25 Nov 2021	4591.60	4614.00	4696.00	4585.00	545374	-0.14%
24 Nov 2021	4598.05	4628.90	4653.60	4586.60	199258	-0.73%
23 Nov 2021	4631.95	4600.00	4661.85	4551.50	212699	0.53%
22 Nov 2021	4607.60	4676.45	4689.60	4581.60	182018	-1.37%
18 Nov 2021	4671.45	4759.80	4767.70	4651.10	233664	-2.03%
17 Nov 2021	4768.30	4817.60	4824.85	4750.10	196659	-1.02%
16 Nov 2021	4817.60	4901.00	4901.00	4797.35	335971	-1.15%
15 Nov 2021	4873.65	4841.00	4899.00	4833.05	267479	0.63%
12 Nov 2021	4843.25	4850.00	4870.00	4815.00	233342	0.59%
11 Nov 2021	4814.95	4831.00	4849.35	4784.00	317260	-0.30%
10 Nov 2021	4829.35	4784.10	4849.95	4774.00	342234	0.77%
09 Nov 2021	4792.35	4790.00	4835.00	4775.30	249887	0.08%
08 Nov 2021	4788.75	4760.00	4810.15	4701.10	238252	0.47%
04 Nov 2021	4766.15	4775.00	4788.65	4754.00	20836	-0.12%
03 Nov 2021	4771.65	4759.00	4798.25	4753.55	372432	0.54%
02 Nov 2021	4746.10	4799.85	4804.00	4722.00	409332	-1.15%
01 Nov 2021	4801.45	4685.00	4834.95	4629.05	676701	3.05%
29 Oct 2021	4659.20	4593.00	4917.85	4526.05	1945164	1.95%
28 Oct 2021	4569.95	4675.00	4689.70	4551.05	268395	-1.99%
27 Oct 2021	4662.70	4655.50	4728.00	4647.05	385808	-0.08%
26 Oct 2021	4666.20	4695.00	4698.80	4637.00	272713	-0.21%
25 Oct 2021	4676.15	4650.90	4699.00	4537.00	276167	0.83%
22 Oct 2021	4637.45	4655.00	4687.80	4593.25	362996	-0.31%
21 Oct 2021	4651.65	4780.00	4788.80	4600.00	516800	-2.15%
20 Oct 2021	4753.90	4801.05	4844.45	4718.00	316097	-1.00%
19 Oct 2021	4801.80	4905.00	4920.00	4790.00	539719	-1.55%
18 Oct 2021	4877.50	4945.00	4974.95	4865.65	333651	-1.64%
14 Oct 2021	4958.70	4924.00	5009.65	4914.05	292060	0.61%
13 Oct 2021	4928.45	4909.00	4946.00	4890.10	241596	0.37%
12 Oct 2021	4910.30	4900.00	4957.00	4856.00	285488	0.33%
11 Oct 2021	4894.35	4870.00	4921.50	4827.90	688064	0.93%
08 Oct 2021	4849.20	4906.65	4946.65	4821.00	348310	-0.86%
07 Oct 2021	4891.10	4975.90	4989.90	4882.95	343974	-1.32%
06 Oct 2021	4956.60	5017.50	5042.20	4906.80	529264	-1.55%
05 Oct 2021	5034.60	5037.10	5050.00	4970.00	354847	-0.16%
04 Oct 2021	5042.70	4955.00	5077.00	4950.00	760353	1.75%
01 Oct 2021	4955.85	4853.00	4970.00	4852.25	342133	1.54%
30 Sep 2021	4880.70	4889.90	4985.00	4865.45	776015	-0.01%
29 Sep 2021	4881.00	4833.00	4922.90	4791.65	655070	0.99%
28 Sep 2021	4833.15	4809.90	4854.10	4755.10	305446	0.87%
27 Sep 2021	4791.65	4797.30	4805.65	4733.00	226057	0.03%
24 Sep 2021	4790.35	4806.00	4821.10	4778.05	251615	-0.14%
23 Sep 2021	4797.30	4866.90	4868.60	4770.00	560073	-1.01%
22 Sep 2021	4846.35	4854.20	4878.80	4812.05	250729	-0.15%
21 Sep 2021	4853.65	4768.75	4864.00	4745.25	340390	1.65%
20 Sep 2021	4774.95	4875.00	4885.55	4748.20	332066	-2.24%
17 Sep 2021	4884.55	4933.00	4957.75	4869.05	454830	-0.96%
16 Sep 2021	4931.95	4981.00	4996.50	4916.55	296515	-0.62%
15 Sep 2021	4962.60	4937.00	4975.00	4918.90	320320	0.65%
14 Sep 2021	4930.75	4949.90	4989.00	4923.75	309981	-0.01%
13 Sep 2021	4931.40	4928.90	4947.20	4873.10	298653	0.39%
09 Sep 2021	4912.05	4885.00	4922.45	4877.10	362411	0.02%
08 Sep 2021	4911.30	4915.00	4940.00	4861.30	500029	0.28%
07 Sep 2021	4897.45	4915.00	4925.95	4855.55	420214	-0.38%
06 Sep 2021	4915.95	4940.00	4943.30	4871.45	616199	0.36%
03 Sep 2021	4898.55	4876.20	4909.25	4862.30	431315	0.80%
02 Sep 2021	4859.70	4811.00	4904.40	4810.00	1259864	2.02%
01 Sep 2021	4763.45	4739.00	4784.45	4687.00	562951	1.26%
31 Aug 2021	4704.05	4677.90	4721.75	4650.50	645527	0.56%
30 Aug 2021	4677.85	4619.00	4700.00	4578.05	628367	1.68%
27 Aug 2021	4600.55	4506.00	4610.80	4506.00	563395	2.15%
26 Aug 2021	4503.50	4548.95	4554.90	4486.40	481719	-1.00%
25 Aug 2021	4548.95	4570.00	4594.60	4523.35	444141	-0.84%
24 Aug 2021	4587.40	4552.00	4595.70	4445.70	616936	1.61%
23 Aug 2021	4514.85	4599.00	4599.00	4500.00	567515	-0.90%
20 Aug 2021	4556.00	4659.90	4659.90	4508.00	826908	-2.80%
18 Aug 2021	4687.05	4700.00	4755.05	4675.00	553756	-0.29%
17 Aug 2021	4700.50	4665.00	4719.20	4661.15	426014	0.84%
16 Aug 2021	4661.15	4640.00	4686.65	4609.00	419229	0.19%
13 Aug 2021	4652.20	4722.10	4735.80	4632.00	793895	-1.36%
12 Aug 2021	4716.40	4749.40	4753.30	4690.50	621418	-0.60%
11 Aug 2021	4744.85	4765.00	4766.95	4690.00	526785	-0.52%
10 Aug 2021	4769.75	4839.00	4858.85	4733.55	616671	-1.01%
09 Aug 2021	4818.50	4795.00	4833.80	4759.30	543545	0.67%
06 Aug 2021	4786.30	4798.40	4806.25	4756.30	399637	0.08%
05 Aug 2021	4782.30	4794.00	4809.00	4742.00	593950	0.28%
04 Aug 2021	4768.80	4725.60	4810.00	4725.60	1104198	1.00%
03 Aug 2021	4721.70	4728.40	4729.45	4691.70	598261	0.43%
02 Aug 2021	4701.55	4739.00	4750.50	4687.60	756346	-0.20%
30 Jul 2021	4711.20	4685.00	4805.00	4677.60	1373200	0.83%
29 Jul 2021	4672.65	4750.00	4765.00	4660.00	1086936	-1.25%
28 Jul 2021	4731.75	4869.95	4874.85	4666.50	3238130	-2.30%
27 Jul 2021	4843.35	5438.00	5444.95	4780.00	5873821	-10.49%
26 Jul 2021	5411.25	5419.00	5447.00	5399.80	186939	-0.20%
23 Jul 2021	5422.15	5381.50	5432.00	5360.10	306761	0.70%
22 Jul 2021	5384.50	5394.00	5394.00	5326.55	185848	0.76%
20 Jul 2021	5344.05	5436.00	5436.00	5322.60	264428	-1.39%
19 Jul 2021	5419.35	5398.00	5445.00	5382.10	240858	0.24%
16 Jul 2021	5406.55	5393.00	5450.00	5383.85	437904	0.24%
15 Jul 2021	5393.65	5410.00	5438.50	5371.20	303682	0.05%
14 Jul 2021	5390.85	5437.10	5458.90	5367.50	501355	-0.85%
13 Jul 2021	5437.10	5494.30	5534.00	5429.00	370482	-1.04%
12 Jul 2021	5494.30	5499.90	5500.00	5440.00	182659	0.62%
09 Jul 2021	5460.30	5448.00	5520.25	5416.95	460996	-0.12%
08 Jul 2021	5466.75	5540.00	5588.00	5449.60	451167	-1.71%
07 Jul 2021	5562.10	5529.00	5614.60	5515.05	538508	0.41%
06 Jul 2021	5539.45	5539.80	5561.20	5514.00	178108	0.03%
05 Jul 2021	5537.90	5576.20	5596.00	5531.95	297341	-0.68%
02 Jul 2021	5575.70	5580.00	5600.00	5511.50	571738	0.31%
01 Jul 2021	5558.50	5426.00	5580.00	5412.40	831550	2.50%
30 Jun 2021	5423.05	5439.00	5468.80	5405.00	468088	-0.18%
29 Jun 2021	5433.10	5411.00	5454.95	5380.00	576261	0.53%
28 Jun 2021	5404.25	5329.00	5419.95	5312.55	592963	1.79%
25 Jun 2021	5309.30	5277.00	5336.00	5267.00	464073	0.60%
24 Jun 2021	5277.65	5299.00	5314.95	5250.05	366182	-0.41%
23 Jun 2021	5299.35	5322.00	5349.95	5287.20	411143	-0.17%
22 Jun 2021	5308.35	5285.50	5320.00	5250.50	426855	0.50%
21 Jun 2021	5282.00	5275.00	5300.00	5227.00	415489	-0.04%
18 Jun 2021	5283.90	5315.00	5345.00	5234.80	697428	-0.05%
17 Jun 2021	5286.50	5406.10	5414.00	5248.55	707232	-2.21%
16 Jun 2021	5406.10	5410.00	5458.00	5340.30	698591	-0.09%
15 Jun 2021	5410.85	5475.00	5483.05	5402.00	568815	-0.92%
14 Jun 2021	5461.35	5453.00	5515.00	5370.00	897942	0.15%
11 Jun 2021	5453.00	5300.00	5489.90	5288.55	1455484	3.04%
10 Jun 2021	5292.05	5232.50	5300.00	5232.50	367280	1.33%
09 Jun 2021	5222.80	5277.90	5310.00	5208.05	473105	-0.98%
08 Jun 2021	5274.75	5220.00	5295.90	5150.10	732714	1.06%
07 Jun 2021	5219.20	5261.00	5273.75	5212.70	363967	-0.68%
04 Jun 2021	5255.00	5282.55	5290.00	5242.00	401531	-0.52%
03 Jun 2021	5282.55	5310.00	5340.00	5267.00	566718	-0.56%
02 Jun 2021	5312.35	5306.25	5354.00	5283.00	545951	-0.08%
01 Jun 2021	5316.50	5305.00	5339.00	5265.30	747373	0.14%
31 May 2021	5309.15	5217.00	5335.25	5171.15	867648	2.21%
28 May 2021	5194.55	5280.00	5280.00	5150.00	874745	-1.41%
27 May 2021	5268.85	5278.75	5283.90	5230.15	778393	-0.31%
26 May 2021	5285.20	5320.00	5335.00	5275.00	507480	-0.49%
25 May 2021	5311.20	5289.40	5320.00	5255.00	695615	0.74%
24 May 2021	5272.15	5236.00	5299.00	5226.70	706498	1.07%
21 May 2021	5216.45	5256.00	5269.50	5196.30	711634	-0.38%
20 May 2021	5236.30	5255.00	5286.00	5225.00	775917	-0.03%
19 May 2021	5237.80	5235.00	5264.00	5206.05	918921	0.43%
18 May 2021	5215.45	5290.25	5304.90	5210.00	910040	-0.66%
17 May 2021	5250.30	5250.00	5260.00	5145.00	1369387	1.03%
14 May 2021	5196.85	5338.55	5398.40	5160.00	2977011	-1.97%
12 May 2021	5301.45	5318.00	5340.00	5275.00	880165	0.10%
11 May 2021	5295.95	5325.00	5349.95	5271.30	944890	-0.59%
10 May 2021	5327.55	5380.00	5389.95	5272.00	2244484	2.95%
07 May 2021	5174.70	5199.95	5249.00	5166.00	784869	0.12%
06 May 2021	5168.45	5165.00	5252.00	5130.00	978375	0.15%
05 May 2021	5160.95	5110.00	5202.00	5070.00	1011199	1.85%
04 May 2021	5067.25	5211.00	5222.90	5054.35	795618	-2.29%
03 May 2021	5185.95	5193.95	5212.35	5140.00	937899	0.44%
30 Apr 2021	5163.10	5140.00	5211.00	5125.15	1306950	1.19%
29 Apr 2021	5102.30	5070.25	5144.00	5042.30	1071931	1.15%
28 Apr 2021	5044.45	5082.55	5106.90	5030.00	843953	-0.25%
27 Apr 2021	5057.25	5090.50	5116.00	5021.35	957835	-0.19%
26 Apr 2021	5066.70	5125.00	5130.00	5030.25	950577	0.00%
23 Apr 2021	5066.70	5228.00	5266.15	5030.10	2354899	-2.56%
22 Apr 2021	5199.85	5179.95	5290.00	5159.00	2424134	0.84%
20 Apr 2021	5156.75	5100.00	5210.75	5089.50	3484976	3.80%
19 Apr 2021	4968.10	4893.00	5005.00	4807.05	1843928	1.53%
16 Apr 2021	4893.25	4863.80	4940.00	4815.20	1198029	0.98%
15 Apr 2021	4845.55	4842.90	4875.05	4785.00	1386901	1.43%
13 Apr 2021	4777.30	5144.70	5144.70	4751.10	3937234	-4.40%
12 Apr 2021	4996.95	4775.00	5120.00	4695.00	3513765	4.97%
09 Apr 2021	4760.30	4692.90	4794.00	4691.25	1362147	1.52%
08 Apr 2021	4689.05	4692.75	4756.00	4661.20	660635	-0.08%
07 Apr 2021	4692.65	4662.30	4734.00	4641.00	1113612	1.59%
06 Apr 2021	4619.25	4559.00	4639.90	4542.00	742294	1.37%
05 Apr 2021	4556.60	4560.00	4584.00	4423.90	732258	-0.68%
01 Apr 2021	4587.65	4550.00	4594.95	4522.05	647640	1.59%
31 Mar 2021	4516.00	4510.00	4546.70	4481.00	772510	-0.05%
30 Mar 2021	4518.20	4429.95	4527.45	4421.05	866350	2.55%
26 Mar 2021	4406.00	4420.00	4423.00	4347.70	725318	0.58%
25 Mar 2021	4380.55	4350.00	4402.15	4284.75	941416	0.69%
24 Mar 2021	4350.50	4350.25	4419.00	4331.35	782404	-0.50%
23 Mar 2021	4372.25	4350.00	4403.00	4322.10	665236	0.42%
22 Mar 2021	4353.95	4276.90	4367.95	4268.25	867303	1.86%
19 Mar 2021	4274.45	4210.00	4305.35	4135.00	1412415	1.46%
18 Mar 2021	4212.75	4370.00	4378.50	4195.05	1210907	-3.29%
17 Mar 2021	4355.85	4449.70	4465.00	4344.30	953973	-2.11%
16 Mar 2021	4449.70	4380.10	4466.70	4365.00	935727	2.47%
15 Mar 2021	4342.25	4460.00	4462.20	4285.00	921758	-1.90%
12 Mar 2021	4426.50	4520.00	4529.95	4403.10	687852	-1.64%
10 Mar 2021	4500.40	4496.00	4519.85	4456.05	629961	1.17%
09 Mar 2021	4448.30	4500.95	4520.00	4416.50	543118	-0.98%
08 Mar 2021	4492.25	4500.00	4522.00	4463.00	556416	-0.01%
05 Mar 2021	4492.50	4550.00	4560.00	4484.00	826369	-1.80%
04 Mar 2021	4575.05	4482.00	4583.35	4444.00	1472991	1.61%
03 Mar 2021	4502.55	4465.00	4515.75	4426.00	850614	2.22%
02 Mar 2021	4404.70	4473.40	4479.90	4390.15	1837678	-1.09%
01 Mar 2021	4453.40	4445.00	4478.00	4400.25	709073	0.61%
26 Feb 2021	4426.55	4460.00	4558.60	4405.00	1506890	-1.20%
25 Feb 2021	4480.15	4421.15	4590.00	4421.15	1706375	1.01%
24 Feb 2021	4435.55	4495.15	4523.75	4377.00	735586	-1.33%
23 Feb 2021	4495.15	4498.00	4534.30	4420.50	1063418	0.58%
22 Feb 2021	4469.25	4708.00	4726.95	4443.15	1395313	-4.53%
19 Feb 2021	4681.45	4602.00	4728.00	4530.00	1278534	1.40%
18 Feb 2021	4616.95	4607.00	4663.85	4560.00	1029506	0.36%
17 Feb 2021	4600.55	4696.60	4709.95	4580.00	1021355	-2.05%
16 Feb 2021	4696.60	4729.00	4761.60	4670.00	812940	-0.28%
15 Feb 2021	4709.85	4792.00	4833.55	4700.05	984641	-1.71%
12 Feb 2021	4792.00	4859.80	4859.80	4785.00	500902	-0.68%
11 Feb 2021	4825.05	4821.00	4860.00	4810.00	711550	0.02%
10 Feb 2021	4824.05	4845.00	4884.10	4761.00	1153423	-0.41%
09 Feb 2021	4844.10	4850.00	4895.70	4805.00	1246769	-0.32%
08 Feb 2021	4859.80	4865.00	4909.95	4825.00	2158578	1.23%
05 Feb 2021	4800.90	4685.00	4830.00	4625.65	2407681	2.85%
04 Feb 2021	4667.95	4693.00	4706.00	4622.10	1301760	0.40%
03 Feb 2021	4649.55	4578.95	4761.60	4542.45	3445405	3.73%
02 Feb 2021	4482.50	4469.00	4528.00	4381.00	3675106	1.23%
01 Feb 2021	4428.15	4560.05	4577.65	4393.05	2590340	-3.79%
29 Jan 2021	4602.70	4890.00	4915.00	4550.00	2964195	-5.52%
28 Jan 2021	4871.80	4845.00	4903.95	4777.00	1033094	-0.76%
27 Jan 2021	4909.30	5052.40	5052.40	4832.80	1052396	-3.41%
25 Jan 2021	5082.40	5042.00	5128.40	4960.00	717779	0.90%
22 Jan 2021	5036.90	5048.75	5105.35	4985.00	763122	-0.30%
21 Jan 2021	5052.20	5110.00	5138.00	5033.90	581324	-0.56%
20 Jan 2021	5080.65	5102.30	5159.75	5065.05	679629	-0.16%
19 Jan 2021	5088.90	5088.00	5104.95	5036.55	798099	0.73%
18 Jan 2021	5052.10	5231.00	5237.95	5035.00	882411	-3.08%
15 Jan 2021	5212.80	5315.00	5315.00	5195.60	515521	-1.81%
14 Jan 2021	5308.90	5304.90	5328.00	5265.00	534972	0.36%
13 Jan 2021	5290.00	5365.00	5375.00	5238.00	659212	-1.19%
12 Jan 2021	5353.85	5440.95	5443.50	5329.45	748372	-1.16%
11 Jan 2021	5416.80	5344.00	5427.00	5326.00	919847	1.47%
08 Jan 2021	5338.25	5299.90	5360.00	5279.00	809183	1.28%
07 Jan 2021	5270.90	5301.00	5325.00	5253.00	653293	-0.33%
06 Jan 2021	5288.30	5286.90	5315.00	5226.00	542678	0.03%
05 Jan 2021	5286.90	5240.00	5337.00	5226.95	954184	0.28%
04 Jan 2021	5272.25	5260.00	5308.35	5241.35	784688	0.59%
01 Jan 2021	5241.35	5217.25	5254.85	5200.00	583043	0.70%
31 Dec 2020	5205.10	5190.00	5253.75	5161.00	1207238	0.66%
30 Dec 2020	5170.95	5191.45	5191.45	5142.50	475269	0.10%
29 Dec 2020	5165.60	5225.00	5269.00	5145.60	882433	-0.70%
28 Dec 2020	5201.80	5228.15	5235.00	5187.00	411173	0.00%
24 Dec 2020	5201.80	5247.00	5247.00	5165.00	675636	-0.43%
23 Dec 2020	5224.10	5161.45	5238.70	5131.25	812470	1.21%
22 Dec 2020	5161.80	5107.70	5175.00	4936.35	1552824	1.84%
21 Dec 2020	5068.55	5243.00	5274.20	4962.05	1812257	-3.06%
18 Dec 2020	5228.75	5080.00	5262.85	5078.15	3705133	3.07%
17 Dec 2020	5072.85	5050.00	5134.50	5030.00	1360601	0.67%
16 Dec 2020	5038.95	5050.00	5051.75	5006.00	832456	0.15%
15 Dec 2020	5031.35	5046.95	5076.00	5010.20	1005104	0.17%
14 Dec 2020	5022.80	4952.00	5054.00	4952.00	1183625	0.12%
11 Dec 2020	5016.95	5055.10	5084.05	4984.80	767963	-0.72%
10 Dec 2020	5053.10	5058.00	5086.40	5015.00	948294	-0.08%
09 Dec 2020	5056.90	5025.00	5100.00	5025.00	1353498	0.83%
08 Dec 2020	5015.20	5050.00	5080.00	4955.90	1327701	-0.28%
07 Dec 2020	5029.10	4930.00	5074.00	4905.10	2405904	2.46%
04 Dec 2020	4908.55	4940.00	4960.55	4862.10	1399682	-0.29%
03 Dec 2020	4923.05	4870.00	4939.00	4842.60	1034893	1.50%
02 Dec 2020	4850.25	4852.10	4889.00	4811.00	1223452	0.41%
01 Dec 2020	4830.40	4870.00	4870.00	4806.00	1117190	0.03%
27 Nov 2020	4828.95	4901.00	4935.55	4809.20	2003738	-1.48%
26 Nov 2020	4901.35	4810.00	4929.30	4773.80	1667235	1.98%
25 Nov 2020	4806.30	4998.00	5017.00	4781.00	2659116	-2.22%
24 Nov 2020	4915.50	4850.00	4940.00	4785.80	1922298	1.80%
23 Nov 2020	4828.75	4685.00	4870.00	4671.10	2152603	3.38%
20 Nov 2020	4670.95	4730.00	4752.30	4656.30	954936	-0.78%
19 Nov 2020	4707.70	4675.00	4811.80	4657.00	1767289	0.08%
18 Nov 2020	4703.80	4785.00	4795.00	4675.00	1300059	-1.68%
17 Nov 2020	4784.15	4875.00	4879.85	4770.00	1283213	-1.80%
14 Nov 2020	4872.05	4881.20	4898.00	4830.00	135216	0.31%
13 Nov 2020	4856.90	4850.00	4884.85	4830.05	1091870	0.62%
12 Nov 2020	4826.85	4875.00	4925.00	4805.00	1316470	-1.13%
11 Nov 2020	4882.15	4730.00	4919.90	4691.10	2707044	3.92%
10 Nov 2020	4698.00	4824.00	4868.00	4679.40	1966030	-3.72%
09 Nov 2020	4879.65	4925.00	4954.00	4870.00	1205651	-0.48%
06 Nov 2020	4902.95	4962.90	4962.90	4890.85	1090442	-1.12%
05 Nov 2020	4958.50	4972.75	4999.30	4922.10	1034046	0.46%
04 Nov 2020	4935.60	4901.75	4964.80	4877.40	1521480	1.19%
03 Nov 2020	4877.35	4851.00	4920.00	4831.10	1460820	0.38%
02 Nov 2020	4858.65	4896.00	4920.00	4820.80	1170993	-0.61%
30 Oct 2020	4888.65	4974.00	4978.05	4870.15	1263391	-1.08%
29 Oct 2020	4941.95	4920.00	5040.00	4894.95	2310287	-0.18%
28 Oct 2020	4951.00	5110.00	5150.00	4920.00	3628334	-2.91%
27 Oct 2020	5099.40	4990.00	5127.00	4960.50	1843547	2.44%
26 Oct 2020	4978.10	5008.00	5062.00	4951.25	1408079	-0.80%
23 Oct 2020	5018.25	5051.00	5091.00	4996.00	1817481	-0.07%
22 Oct 2020	5022.00	5036.70	5044.70	4831.00	4918148	-0.49%
21 Oct 2020	5046.75	5096.55	5096.55	4906.55	1601491	-0.48%
20 Oct 2020	5071.15	5056.95	5110.00	5030.95	1380290	0.26%
19 Oct 2020	5058.15	5211.00	5215.00	5042.05	2150734	-0.44%
16 Oct 2020	5080.55	5036.00	5125.00	5020.00	2023115	0.48%
15 Oct 2020	5056.25	5148.65	5165.00	5020.10	1768628	-1.30%
14 Oct 2020	5123.00	5175.00	5219.75	5090.85	1864628	-0.89%
13 Oct 2020	5168.75	5230.00	5322.80	5157.85	3363975	-0.99%
12 Oct 2020	5220.50	5158.10	5238.00	5111.00	1935812	1.31%
09 Oct 2020	5153.00	5151.00	5258.00	5136.00	2333975	-0.80%
08 Oct 2020	5194.40	5144.00	5214.80	5056.00	2220562	1.75%
07 Oct 2020	5104.95	5145.00	5195.00	5093.20	1582414	-0.61%
06 Oct 2020	5136.50	5159.50	5226.75	5112.20	1690007	-0.45%
05 Oct 2020	5159.50	5170.00	5190.00	5103.00	1837683	0.93%
01 Oct 2020	5112.05	5225.00	5256.00	5088.40	2277137	-1.46%
30 Sep 2020	5187.80	5100.00	5318.00	5085.00	5395622	2.04%
29 Sep 2020	5084.20	5130.00	5154.95	5066.40	1429998	-0.89%
28 Sep 2020	5129.85	5199.95	5200.00	5090.80	2497630	0.35%
25 Sep 2020	5112.20	5120.00	5153.00	5044.00	3514249	1.69%
24 Sep 2020	5027.40	5060.00	5202.90	5002.50	5197979	-1.57%
23 Sep 2020	5107.75	5256.00	5280.00	5059.40	5013438	-1.16%
22 Sep 2020	5167.95	5214.00	5260.00	5055.00	7703358	0.50%
21 Sep 2020	5142.00	5333.35	5512.65	5111.25	12743499	-3.59%
18 Sep 2020	5333.35	5000.00	5496.95	4950.25	21987146	10.48%
17 Sep 2020	4827.25	4704.00	4845.55	4654.95	8429919	4.31%
16 Sep 2020	4627.90	4455.00	4650.80	4411.00	2979840	4.18%
15 Sep 2020	4442.35	4374.95	4549.00	4372.55	2504467	1.79%
14 Sep 2020	4364.10	4423.65	4423.65	4336.00	584911	-0.85%
11 Sep 2020	4401.60	4400.00	4447.00	4375.00	886945	0.49%
10 Sep 2020	4380.15	4460.00	4462.00	4340.55	871169	-1.11%
09 Sep 2020	4429.45	4349.90	4444.00	4335.60	1235112	1.85%
08 Sep 2020	4348.80	4465.00	4481.50	4328.80	1471551	-1.61%
07 Sep 2020	4419.85	4344.15	4436.00	4295.25	1230797	2.25%
04 Sep 2020	4322.50	4400.00	4483.45	4291.95	1354800	-2.50%
03 Sep 2020	4433.15	4374.55	4466.00	4340.15	938400	1.85%
02 Sep 2020	4352.75	4351.25	4397.40	4316.70	603697	0.02%
01 Sep 2020	4351.95	4271.10	4375.90	4232.00	812641	2.05%
31 Aug 2020	4264.70	4375.00	4425.00	4216.65	1188829	-2.51%
28 Aug 2020	4374.30	4460.00	4466.00	4360.80	1162854	-1.41%
27 Aug 2020	4437.00	4442.40	4468.30	4417.00	903664	0.05%
26 Aug 2020	4434.75	4431.00	4452.90	4400.00	692020	0.16%
25 Aug 2020	4427.70	4490.00	4492.40	4420.00	602257	-1.00%
24 Aug 2020	4472.55	4489.75	4507.10	4425.00	735238	-0.38%
21 Aug 2020	4489.75	4520.00	4520.00	4473.60	487702	0.31%
20 Aug 2020	4476.00	4485.00	4526.60	4461.10	806767	-0.30%
19 Aug 2020	4489.25	4540.00	4558.95	4476.10	807214	-0.69%
18 Aug 2020	4520.40	4538.00	4559.70	4492.35	650432	0.03%
17 Aug 2020	4519.15	4519.45	4570.00	4500.20	677666	-0.01%
14 Aug 2020	4519.40	4526.15	4586.00	4470.00	1150830	0.38%
13 Aug 2020	4502.25	4550.15	4590.45	4491.75	910042	-0.35%
12 Aug 2020	4518.15	4575.00	4579.90	4484.05	1070736	-1.69%
11 Aug 2020	4595.90	4715.05	4738.55	4565.00	1291535	-2.03%
10 Aug 2020	4690.90	4605.00	4758.60	4605.00	1739577	2.57%
07 Aug 2020	4573.50	4590.00	4707.00	4560.55	1665377	-0.21%
06 Aug 2020	4583.05	4610.05	4658.00	4567.55	917421	-0.39%
05 Aug 2020	4600.95	4655.05	4665.70	4581.70	1012014	-0.73%
04 Aug 2020	4634.85	4530.70	4654.35	4490.15	1666543	2.37%
03 Aug 2020	4527.45	4521.05	4670.00	4500.00	2436651	0.14%
31 Jul 2020	4521.05	4479.00	4550.85	4455.40	1582134	0.10%
30 Jul 2020	4516.60	4393.90	4560.00	4340.00	6294420	4.98%
29 Jul 2020	4302.20	4082.45	4336.00	4075.40	4953494	6.19%
28 Jul 2020	4051.35	4019.00	4092.00	4007.35	518594	0.89%
27 Jul 2020	4015.70	4085.00	4085.65	3962.95	581848	-1.24%
24 Jul 2020	4065.95	4130.00	4179.90	4051.65	1096018	-1.55%
23 Jul 2020	4130.00	4090.90	4140.00	4062.00	711960	1.68%
22 Jul 2020	4061.60	4053.55	4130.00	4025.05	818821	0.70%
21 Jul 2020	4033.55	4100.25	4130.70	4006.05	663296	-1.43%
20 Jul 2020	4092.10	4139.35	4154.00	4072.40	628902	-0.65%
17 Jul 2020	4118.75	4141.00	4158.00	4100.00	742576	-0.80%
16 Jul 2020	4152.15	4031.10	4162.95	4011.10	1561868	2.87%
15 Jul 2020	4036.45	3989.00	4047.80	3961.00	1059395	1.34%
14 Jul 2020	3983.15	3904.00	3996.05	3874.00	1208945	2.14%
13 Jul 2020	3899.55	3915.30	3928.95	3874.00	535690	-0.15%
10 Jul 2020	3905.45	3899.70	3957.00	3883.20	830601	0.23%
09 Jul 2020	3896.60	3905.00	3917.00	3854.05	491243	0.25%
08 Jul 2020	3886.70	3831.00	3944.70	3831.00	1362258	1.65%
07 Jul 2020	3823.50	3894.90	3919.00	3814.00	1035997	-1.76%
06 Jul 2020	3892.00	3925.00	3940.00	3877.00	569619	-0.75%
03 Jul 2020	3921.45	3940.00	3967.95	3910.00	456078	0.02%
02 Jul 2020	3920.55	3946.00	3979.00	3901.00	742294	0.23%
01 Jul 2020	3911.45	3965.20	3966.00	3885.85	623565	-0.85%
30 Jun 2020	3944.95	4000.00	4010.90	3925.50	680942	-0.73%
29 Jun 2020	3973.85	3998.00	4044.00	3958.75	538493	-0.62%
26 Jun 2020	3998.60	4015.00	4065.00	3965.00	743912	-0.20%
25 Jun 2020	4006.60	4030.00	4041.00	3976.55	753882	-0.89%
24 Jun 2020	4042.65	4112.45	4136.70	4028.30	535565	-1.61%
23 Jun 2020	4108.85	4047.90	4130.00	4040.10	960083	1.88%
22 Jun 2020	4032.85	4032.00	4062.50	4010.90	531202	0.68%
19 Jun 2020	4005.60	4020.25	4044.90	3992.00	730943	-0.03%
18 Jun 2020	4007.00	4010.00	4052.45	3992.00	722877	0.55%
17 Jun 2020	3985.20	4005.45	4042.75	3972.00	637364	-0.51%
16 Jun 2020	4005.45	4065.00	4080.00	3952.75	780026	-0.17%
15 Jun 2020	4012.30	4048.00	4126.90	3960.60	1391915	0.11%
12 Jun 2020	4007.95	3992.00	4036.60	3981.00	782308	-1.22%
11 Jun 2020	4057.60	4113.00	4127.95	4037.00	827516	-1.33%
10 Jun 2020	4112.50	4145.00	4190.00	4087.70	1553988	-0.27%
09 Jun 2020	4123.80	3930.00	4142.00	3930.00	2275180	3.94%
08 Jun 2020	3967.60	4034.90	4034.90	3942.00	712014	-1.42%
05 Jun 2020	4024.90	4019.45	4050.00	3992.30	771006	0.65%
04 Jun 2020	3998.90	3959.90	4057.00	3956.65	1199450	0.92%
03 Jun 2020	3962.40	3928.80	3990.00	3911.25	738828	1.72%
02 Jun 2020	3895.30	3985.00	4007.30	3886.00	1490210	-1.47%
01 Jun 2020	3953.55	4077.60	4092.35	3941.05	1369831	-2.89%
29 May 2020	4071.25	3880.00	4090.70	3869.30	1926274	4.72%
28 May 2020	3887.75	3895.00	3910.80	3842.50	792562	0.12%
27 May 2020	3883.00	3864.75	3900.00	3814.00	861668	0.48%
26 May 2020	3864.30	3899.00	3939.00	3853.45	827396	-0.73%
22 May 2020	3892.85	3840.60	3910.00	3811.00	1010561	1.18%
21 May 2020	3847.50	3950.00	3954.15	3825.50	1734433	-1.60%
20 May 2020	3910.20	3720.90	3930.00	3693.15	4216736	5.69%
19 May 2020	3699.60	3700.15	3722.00	3660.10	935404	0.56%
18 May 2020	3679.15	3760.15	3762.55	3613.85	990955	-1.50%
15 May 2020	3735.10	3746.00	3778.90	3717.05	899387	0.08%
14 May 2020	3732.00	3790.00	3819.95	3718.60	897141	-1.26%
13 May 2020	3779.60	3849.00	3849.00	3735.10	878436	0.16%
12 May 2020	3773.40	3863.20	3909.60	3759.15	1078501	-2.29%
11 May 2020	3862.00	3977.80	3977.80	3848.05	1194988	-3.06%
08 May 2020	3984.00	3900.10	4132.20	3900.10	2003475	3.81%
07 May 2020	3837.65	3908.90	3936.55	3818.55	916303	-0.39%
06 May 2020	3852.50	3851.00	3880.00	3805.05	955938	0.49%
05 May 2020	3833.90	3980.00	3986.35	3806.00	795735	-2.67%
04 May 2020	3939.00	3850.00	4006.00	3848.20	1415492	0.07%
30 Apr 2020	3936.30	3933.10	4093.75	3895.05	2178034	1.43%
29 Apr 2020	3880.70	3949.75	3970.00	3872.55	1039646	-1.75%
28 Apr 2020	3949.75	4030.00	4036.20	3892.05	861168	-0.77%
27 Apr 2020	3980.30	4002.80	4065.10	3955.05	1124910	-0.56%
24 Apr 2020	4002.80	4010.00	4049.60	3970.10	1266284	-0.60%
23 Apr 2020	4027.10	4031.00	4086.00	4009.25	1025657	-0.73%
22 Apr 2020	4056.80	3989.95	4094.30	3961.25	1783452	1.01%
21 Apr 2020	4016.40	3835.00	4047.80	3822.05	2847875	4.46%
20 Apr 2020	3844.75	3923.55	3924.95	3810.30	1498802	-2.16%
17 Apr 2020	3929.55	3970.00	3997.90	3823.60	1814922	1.78%
16 Apr 2020	3860.65	3806.40	3890.00	3780.00	1465944	1.39%
15 Apr 2020	3807.60	3825.00	3893.60	3776.00	1725113	1.63%
13 Apr 2020	3746.60	3694.00	3856.00	3607.20	2322394	3.45%
09 Apr 2020	3621.55	3740.00	3810.00	3593.20	1960953	-1.67%
08 Apr 2020	3683.00	3525.00	3765.00	3471.00	2522297	2.79%
07 Apr 2020	3583.20	3250.00	3615.60	3210.00	2367583	13.87%
03 Apr 2020	3146.80	3085.00	3218.85	3025.10	1173674	1.67%
01 Apr 2020	3095.00	3119.95	3144.00	3066.00	711048	-0.83%
31 Mar 2020	3120.75	3050.00	3152.00	3032.05	1002756	4.22%
30 Mar 2020	2994.25	2879.60	3050.00	2811.00	1150459	2.67%
27 Mar 2020	2916.50	2952.80	3046.95	2846.10	801588	-1.09%
26 Mar 2020	2948.55	2975.20	3066.55	2879.25	638995	0.91%
25 Mar 2020	2922.00	2827.25	2948.90	2795.70	819410	2.24%
24 Mar 2020	2857.95	2850.00	2960.00	2801.10	1068118	3.23%
23 Mar 2020	2768.40	2680.25	3047.00	2680.25	963236	-4.45%
20 Mar 2020	2897.25	2641.00	2949.00	2641.00	1554571	10.42%
19 Mar 2020	2623.95	2608.00	2679.90	2495.05	967602	-1.67%
18 Mar 2020	2668.45	2801.80	2801.80	2621.05	873524	-4.05%
17 Mar 2020	2781.20	2830.00	2904.00	2757.75	936854	-1.62%
16 Mar 2020	2826.95	2790.00	2980.95	2760.00	943080	-2.02%
13 Mar 2020	2885.10	2729.95	3135.40	2610.00	986034	1.22%
12 Mar 2020	2850.40	2948.00	2982.50	2803.55	778179	-5.01%
11 Mar 2020	3000.60	3070.00	3083.90	2983.00	1169141	-1.98%
09 Mar 2020	3061.25	3158.75	3189.00	3026.05	998533	-3.46%
06 Mar 2020	3170.95	3085.20	3206.45	3085.20	1125892	-0.42%
05 Mar 2020	3184.45	3171.00	3231.95	3166.20	1045742	0.41%
04 Mar 2020	3171.35	3065.00	3186.75	3036.00	1832722	4.19%
03 Mar 2020	3043.70	2940.00	3078.00	2931.25	1056080	4.75%
02 Mar 2020	2905.55	2961.00	2997.25	2876.00	888866	-0.74%
28 Feb 2020	2927.10	3030.00	3088.50	2905.25	1659956	-4.56%
27 Feb 2020	3067.05	3094.00	3094.00	3029.10	935416	-0.27%
26 Feb 2020	3075.35	3097.00	3115.50	3060.30	762169	-0.37%
25 Feb 2020	3086.90	3182.00	3182.30	3056.35	1001027	-2.81%
24 Feb 2020	3176.30	3257.00	3257.00	3166.35	628617	-2.43%
20 Feb 2020	3255.30	3289.30	3364.95	3240.05	924466	-0.70%
19 Feb 2020	3278.15	3258.00	3298.80	3258.00	301821	0.82%
18 Feb 2020	3251.35	3288.00	3288.00	3233.25	697366	-1.34%
17 Feb 2020	3295.55	3325.80	3342.05	3287.20	640661	-0.26%
14 Feb 2020	3304.30	3305.20	3333.00	3277.00	706686	-0.61%
13 Feb 2020	3324.60	3222.75	3336.90	3197.10	1716864	4.03%
12 Feb 2020	3195.70	3172.15	3213.60	3164.05	568633	0.14%
11 Feb 2020	3191.20	3159.90	3205.95	3135.00	612104	1.34%
10 Feb 2020	3149.10	3166.45	3173.25	3113.00	295595	-0.56%
07 Feb 2020	3166.70	3159.85	3185.00	3137.00	535233	0.25%
06 Feb 2020	3158.95	3167.60	3176.80	3136.60	492532	0.82%
05 Feb 2020	3133.35	3235.00	3250.00	3121.70	956229	-3.35%
04 Feb 2020	3241.85	3154.00	3277.60	3152.05	1029957	3.11%
03 Feb 2020	3144.15	3124.00	3173.00	3117.15	515242	0.68%
01 Feb 2020	3123.05	3114.50	3140.00	3096.85	180245	0.27%
31 Jan 2020	3114.50	3155.25	3191.85	3102.10	668235	-1.28%
30 Jan 2020	3154.85	3152.30	3170.00	3118.55	673260	0.21%
29 Jan 2020	3148.25	3189.15	3201.85	3099.20	1389203	-1.28%
28 Jan 2020	3189.15	3190.00	3249.95	3157.75	2302269	0.01%
27 Jan 2020	3188.75	3029.00	3209.00	2997.50	4139808	5.19%
24 Jan 2020	3031.40	3044.00	3047.05	3025.20	272729	-0.22%
23 Jan 2020	3038.15	3055.30	3078.70	3024.00	426168	-0.78%
22 Jan 2020	3062.05	3060.55	3105.05	3047.40	559798	0.05%
21 Jan 2020	3060.45	3055.55	3079.80	3035.85	570786	0.03%
20 Jan 2020	3059.60	3043.00	3080.00	3032.05	874713	0.83%
17 Jan 2020	3034.35	2944.40	3049.00	2940.00	1117117	3.30%
16 Jan 2020	2937.45	2928.00	2951.50	2921.65	383462	0.64%
15 Jan 2020	2918.65	2946.15	2946.50	2900.00	384867	-0.99%
14 Jan 2020	2947.80	2954.80	2968.80	2932.00	357170	-0.23%
13 Jan 2020	2954.70	2932.90	2966.50	2915.70	441864	0.74%
10 Jan 2020	2933.00	2930.00	3008.00	2925.15	1127147	0.43%
09 Jan 2020	2920.50	2911.60	2936.60	2901.00	375496	0.80%
08 Jan 2020	2897.25	2875.00	2905.00	2866.00	279023	0.45%
07 Jan 2020	2884.20	2890.00	2910.00	2871.05	357635	0.19%
06 Jan 2020	2878.85	2871.00	2897.80	2854.20	357737	-0.18%
03 Jan 2020	2883.90	2864.90	2897.00	2852.05	344678	0.66%
02 Jan 2020	2864.90	2883.80	2892.40	2860.20	298831	-0.50%
01 Jan 2020	2879.40	2880.00	2888.50	2860.20	154779	0.17%
31 Dec 2019	2874.55	2890.00	2914.85	2864.05	303238	-0.50%
30 Dec 2019	2888.85	2882.30	2928.00	2875.00	379879	-0.30%
27 Dec 2019	2897.60	2875.00	2905.00	2861.60	373653	1.12%
26 Dec 2019	2865.60	2896.55	2914.75	2860.00	256960	-1.05%
24 Dec 2019	2895.95	2918.90	2918.90	2886.05	217843	-0.43%
23 Dec 2019	2908.40	2867.60	2918.00	2867.60	392235	1.57%
20 Dec 2019	2863.35	2865.30	2881.25	2855.75	351321	-0.22%
19 Dec 2019	2869.55	2874.00	2892.35	2841.05	398275	-0.14%
18 Dec 2019	2873.45	2840.00	2876.25	2827.00	531232	1.65%
17 Dec 2019	2826.90	2828.00	2845.00	2811.00	367110	0.37%
16 Dec 2019	2816.35	2835.00	2849.95	2796.40	460389	-0.18%
13 Dec 2019	2821.50	2865.10	2865.65	2773.00	1368418	-2.90%
12 Dec 2019	2905.65	2900.00	2918.80	2890.00	403810	0.62%
11 Dec 2019	2887.80	2900.00	2915.80	2875.00	406528	-0.33%
10 Dec 2019	2897.50	2908.75	2908.75	2877.50	348517	-0.39%
09 Dec 2019	2908.75	2899.00	2942.00	2891.90	529357	0.62%
06 Dec 2019	2890.80	2887.70	2949.00	2871.65	988519	0.67%
05 Dec 2019	2871.60	2879.80	2880.00	2849.10	433761	-0.22%
04 Dec 2019	2877.85	2860.00	2885.90	2858.20	476162	0.68%
03 Dec 2019	2858.35	2879.00	2887.35	2851.65	381336	-0.46%
02 Dec 2019	2871.70	2918.00	2918.00	2852.00	598055	-1.45%
29 Nov 2019	2913.85	2974.70	2974.70	2895.30	560413	-2.11%
28 Nov 2019	2976.75	2968.10	2982.60	2943.05	256436	0.16%
27 Nov 2019	2972.00	2960.00	2991.95	2942.30	558515	0.21%
26 Nov 2019	2965.85	2920.25	2975.00	2907.15	1056168	1.55%
25 Nov 2019	2920.65	2860.00	2936.00	2850.05	468795	1.72%
22 Nov 2019	2871.25	2855.00	2904.75	2843.00	549551	-0.28%
21 Nov 2019	2879.25	2828.00	2890.00	2810.20	958939	1.43%
20 Nov 2019	2838.65	2746.35	2863.95	2745.00	997976	3.49%
19 Nov 2019	2743.00	2741.00	2760.45	2724.50	476925	0.22%
18 Nov 2019	2737.00	2733.00	2759.00	2732.00	422773	0.23%
15 Nov 2019	2730.80	2748.00	2748.00	2712.30	378845	-0.12%
14 Nov 2019	2734.05	2775.00	2777.35	2724.95	648568	-1.05%
13 Nov 2019	2763.15	2820.00	2823.85	2755.00	456683	-1.87%
11 Nov 2019	2815.75	2812.35	2827.35	2795.00	306664	-0.23%
08 Nov 2019	2822.10	2860.00	2860.00	2812.30	318986	-1.70%
07 Nov 2019	2871.05	2862.00	2883.20	2829.00	441155	0.29%
06 Nov 2019	2862.70	2820.10	2880.00	2820.10	900469	1.67%
05 Nov 2019	2815.70	2793.80	2849.50	2792.00	843662	0.64%
04 Nov 2019	2797.80	2765.25	2810.00	2748.55	808849	1.49%
01 Nov 2019	2756.60	2784.00	2829.15	2735.85	3000855	-0.96%
31 Oct 2019	2783.20	2779.90	2814.90	2770.10	720238	0.84%
30 Oct 2019	2759.90	2829.00	2829.00	2741.55	593147	-1.52%
29 Oct 2019	2802.50	2775.00	2820.00	2753.45	533768	0.61%
27 Oct 2019	2785.60	2779.00	2793.00	2775.00	22603	-0.33%
25 Oct 2019	2794.95	2824.00	2824.00	2779.95	500795	-1.07%
24 Oct 2019	2825.30	2839.75	2849.95	2770.00	602632	-0.05%
23 Oct 2019	2826.70	2806.80	2841.95	2755.05	979592	0.57%
22 Oct 2019	2810.75	2722.25	2820.70	2710.85	699344	3.15%
18 Oct 2019	2724.85	2720.00	2744.95	2710.05	289279	-0.09%
17 Oct 2019	2727.40	2711.00	2734.00	2699.00	305014	0.96%
16 Oct 2019	2701.45	2711.00	2728.40	2687.00	327837	0.63%
15 Oct 2019	2684.65	2662.00	2696.90	2654.55	342159	1.23%
14 Oct 2019	2651.90	2652.00	2682.60	2621.00	301437	0.02%
11 Oct 2019	2651.40	2645.00	2659.00	2607.00	546907	0.68%
10 Oct 2019	2633.50	2626.15	2666.90	2612.05	288141	-1.12%
09 Oct 2019	2663.40	2624.75	2676.00	2600.30	466444	1.79%
07 Oct 2019	2616.45	2630.00	2645.00	2576.25	519253	-0.05%
04 Oct 2019	2617.70	2687.00	2699.00	2611.35	444204	-2.22%
03 Oct 2019	2677.15	2679.80	2684.45	2636.00	297000	-0.45%
01 Oct 2019	2689.35	2690.00	2720.00	2644.90	972020	-0.48%
30 Sep 2019	2702.25	2734.00	2742.55	2690.40	549806	-1.05%
27 Sep 2019	2730.80	2782.00	2786.00	2720.50	468966	-1.59%
26 Sep 2019	2774.85	2790.00	2795.90	2742.95	504812	0.05%
25 Sep 2019	2773.35	2750.15	2784.00	2750.15	491430	-0.43%
24 Sep 2019	2785.25	2766.70	2845.00	2715.00	679650	0.65%
23 Sep 2019	2767.25	2840.00	2840.00	2701.00	929038	-2.49%
20 Sep 2019	2837.80	2738.00	2862.00	2711.05	766105	3.85%
19 Sep 2019	2732.55	2740.10	2748.20	2708.65	463919	-0.40%
18 Sep 2019	2743.65	2739.80	2761.95	2715.15	364302	0.20%
17 Sep 2019	2738.05	2735.00	2762.40	2730.60	468543	0.47%
16 Sep 2019	2725.30	2731.00	2762.60	2703.10	818425	-0.23%
13 Sep 2019	2731.55	2781.65	2794.95	2692.75	1189800	-1.28%
12 Sep 2019	2767.05	2766.00	2788.00	2747.10	469462	0.22%
11 Sep 2019	2761.00	2752.00	2778.40	2741.00	634349	0.43%
09 Sep 2019	2749.20	2729.10	2764.65	2729.10	639935	0.34%
06 Sep 2019	2739.95	2684.10	2746.95	2675.05	791834	2.14%
05 Sep 2019	2682.45	2636.75	2694.80	2636.75	897710	3.06%
04 Sep 2019	2602.70	2539.90	2611.55	2532.90	819257	2.76%
03 Sep 2019	2532.80	2558.35	2567.00	2522.80	385453	-0.97%
30 Aug 2019	2557.50	2530.20	2568.00	2513.00	575277	1.17%
29 Aug 2019	2527.80	2515.00	2535.00	2493.95	504970	0.62%
28 Aug 2019	2512.10	2557.50	2569.00	2503.45	423228	-1.13%
27 Aug 2019	2540.70	2575.00	2584.00	2532.80	583104	-1.03%
26 Aug 2019	2567.20	2559.95	2585.00	2542.05	435006	1.02%
23 Aug 2019	2541.25	2545.10	2560.65	2524.00	572710	-0.16%
22 Aug 2019	2545.40	2503.00	2560.00	2503.00	529785	1.69%
21 Aug 2019	2503.00	2500.00	2526.90	2491.00	850994	-2.02%
20 Aug 2019	2554.60	2524.75	2564.45	2515.50	609510	1.81%
19 Aug 2019	2509.10	2540.00	2568.95	2495.00	711303	0.66%
16 Aug 2019	2492.55	2529.00	2529.00	2465.00	797845	-0.77%
14 Aug 2019	2511.95	2525.05	2537.80	2351.20	1609457	-1.74%
13 Aug 2019	2556.35	2578.00	2599.50	2541.00	374844	-0.66%
09 Aug 2019	2573.45	2576.75	2589.70	2560.10	373925	0.06%
08 Aug 2019	2571.95	2570.00	2587.95	2550.05	255261	0.59%
07 Aug 2019	2556.80	2550.00	2588.85	2540.95	316279	0.02%
06 Aug 2019	2556.20	2509.85	2584.90	2501.00	603217	1.65%
05 Aug 2019	2514.70	2523.00	2537.95	2500.70	337575	-0.57%
02 Aug 2019	2529.20	2533.80	2550.00	2496.25	593989	-0.18%
01 Aug 2019	2533.75	2573.00	2573.00	2500.05	976249	-1.59%
31 Jul 2019	2574.60	2535.00	2590.00	2533.00	834690	0.57%
30 Jul 2019	2560.00	2648.00	2693.50	2549.10	2197242	-3.54%
29 Jul 2019	2653.95	2709.90	2726.80	2621.30	919633	-1.89%
26 Jul 2019	2704.95	2640.05	2714.00	2621.70	537619	1.92%
25 Jul 2019	2654.10	2619.80	2666.00	2607.25	516388	2.12%
24 Jul 2019	2599.05	2595.00	2611.00	2555.00	453664	-0.01%
23 Jul 2019	2599.35	2640.00	2644.65	2580.45	480116	-1.26%
22 Jul 2019	2632.50	2619.00	2642.00	2600.20	349052	0.74%
19 Jul 2019	2613.15	2659.95	2680.00	2604.05	468248	-1.60%
18 Jul 2019	2655.55	2665.25	2679.85	2630.00	434455	-0.40%
17 Jul 2019	2666.30	2665.60	2687.90	2642.45	473536	-0.38%
16 Jul 2019	2676.50	2622.65	2684.00	2603.20	592319	1.86%
15 Jul 2019	2627.60	2630.05	2670.65	2612.20	499554	-0.04%
12 Jul 2019	2628.60	2648.00	2660.25	2585.15	661837	-0.92%
11 Jul 2019	2653.05	2586.00	2662.00	2585.15	780105	2.65%
10 Jul 2019	2584.65	2594.00	2602.90	2572.40	311159	-0.55%
09 Jul 2019	2598.85	2592.00	2625.00	2571.30	408296	0.12%
08 Jul 2019	2595.70	2585.10	2620.00	2559.00	470575	-0.20%
05 Jul 2019	2600.95	2610.00	2619.50	2593.55	491715	-0.06%
04 Jul 2019	2602.40	2601.10	2620.00	2593.05	368100	0.22%
03 Jul 2019	2596.70	2636.95	2636.95	2580.00	626598	-1.18%
02 Jul 2019	2627.65	2657.00	2661.95	2615.60	666682	-1.02%
01 Jul 2019	2654.85	2567.10	2675.00	2567.10	1118522	4.09%
28 Jun 2019	2550.45	2590.00	2615.00	2536.80	859777	-0.59%
27 Jun 2019	2565.60	2578.90	2578.90	2543.90	465861	-0.52%
26 Jun 2019	2578.95	2534.95	2587.45	2512.70	501267	1.69%
25 Jun 2019	2536.05	2502.10	2552.45	2488.05	437218	0.90%
24 Jun 2019	2513.40	2524.00	2532.00	2504.65	452261	-1.50%
21 Jun 2019	2551.55	2560.00	2575.00	2523.55	579138	-0.52%
20 Jun 2019	2564.80	2550.00	2577.25	2518.00	568148	0.55%
19 Jun 2019	2550.85	2584.00	2590.85	2537.50	845595	-1.56%
18 Jun 2019	2591.25	2555.00	2600.00	2542.05	665057	1.45%
17 Jun 2019	2554.15	2567.00	2580.45	2538.60	526924	-0.43%
14 Jun 2019	2565.15	2582.00	2582.00	2529.00	689207	-0.89%
13 Jun 2019	2588.25	2591.00	2602.60	2557.40	368693	-0.06%
12 Jun 2019	2589.70	2612.00	2628.80	2572.50	528873	-0.62%
11 Jun 2019	2605.85	2635.95	2635.95	2593.50	521153	-0.89%
10 Jun 2019	2629.25	2608.10	2637.80	2569.65	622985	1.88%
07 Jun 2019	2580.70	2650.00	2656.15	2555.25	782434	-2.88%
06 Jun 2019	2657.30	2701.55	2709.90	2644.00	608496	-0.30%
04 Jun 2019	2665.35	2750.00	2798.45	2400.00	2438393	-2.16%
03 Jun 2019	2724.10	2679.80	2739.00	2652.40	558848	1.71%
31 May 2019	2678.35	2659.50	2688.00	2626.40	939491	0.98%
30 May 2019	2652.40	2613.00	2659.90	2593.35	727619	1.60%
29 May 2019	2610.75	2650.00	2650.00	2592.45	774498	-1.55%
28 May 2019	2651.95	2665.00	2684.00	2626.40	1252297	-0.23%
27 May 2019	2658.00	2664.00	2669.00	2632.45	340656	-0.22%
24 May 2019	2663.90	2650.00	2673.95	2626.20	471150	1.01%
23 May 2019	2637.30	2680.00	2699.90	2626.40	546632	-0.77%
22 May 2019	2657.75	2664.90	2679.90	2621.85	765196	-0.35%
21 May 2019	2667.00	2594.00	2699.95	2594.00	2008336	3.00%
20 May 2019	2589.40	2778.00	2779.00	2542.55	2659265	-5.67%
17 May 2019	2745.00	2791.00	2810.00	2667.45	1160721	-2.00%
16 May 2019	2801.00	2813.15	2826.35	2760.20	385300	-0.45%
15 May 2019	2813.55	2811.00	2853.85	2792.00	478805	0.21%
14 May 2019	2807.60	2785.80	2827.00	2760.05	484950	0.17%
13 May 2019	2802.75	2850.05	2859.95	2777.65	659200	-2.56%
10 May 2019	2876.40	2908.00	2917.20	2866.35	339092	-0.83%
09 May 2019	2900.60	2882.25	2909.30	2838.60	731120	0.00%
08 May 2019	2900.50	2943.00	2947.80	2882.60	450398	-1.43%
07 May 2019	2942.45	2936.00	2952.00	2925.25	458140	0.75%
06 May 2019	2920.60	2896.95	2929.95	2888.00	411016	0.45%
03 May 2019	2907.45	2910.10	2932.75	2890.70	364533	-0.43%
02 May 2019	2919.90	2925.00	2964.00	2905.00	588092	-0.47%
30 Apr 2019	2933.75	2903.95	2950.00	2895.30	601275	1.43%
26 Apr 2019	2892.25	2934.00	2953.50	2875.55	925723	-1.12%
25 Apr 2019	2924.90	2851.65	2940.00	2839.45	1087724	2.29%
24 Apr 2019	2859.40	2835.00	2875.00	2813.10	748185	1.32%
23 Apr 2019	2822.15	2800.50	2832.65	2800.50	475888	0.95%
22 Apr 2019	2795.70	2810.00	2819.95	2775.00	347230	-0.12%
18 Apr 2019	2799.10	2827.95	2827.95	2791.35	433608	-0.92%
16 Apr 2019	2825.10	2831.00	2840.00	2807.00	771487	1.16%
15 Apr 2019	2792.80	2821.60	2829.80	2781.00	556519	-0.51%
12 Apr 2019	2807.05	2800.00	2821.00	2786.05	606222	-0.17%
11 Apr 2019	2811.75	2772.65	2815.00	2757.85	637345	1.69%
10 Apr 2019	2765.00	2752.15	2835.90	2746.10	1077211	0.42%
09 Apr 2019	2753.30	2764.00	2765.95	2736.90	413081	-0.38%
08 Apr 2019	2763.70	2760.00	2780.00	2745.50	307007	0.34%
05 Apr 2019	2754.35	2775.80	2778.00	2742.50	445093	-0.61%
04 Apr 2019	2771.35	2772.75	2792.55	2753.50	438496	0.22%
03 Apr 2019	2765.20	2808.00	2808.80	2758.45	368516	-1.20%
02 Apr 2019	2798.75	2804.00	2820.00	2780.00	588391	0.14%
01 Apr 2019	2794.80	2798.95	2822.75	2782.00	791811	0.52%
29 Mar 2019	2780.25	2739.70	2787.95	2733.20	578347	2.32%
28 Mar 2019	2717.20	2774.70	2774.70	2708.00	663559	-1.73%
27 Mar 2019	2765.05	2781.05	2814.00	2744.10	659032	-0.62%
26 Mar 2019	2782.35	2791.00	2793.95	2762.50	484102	0.05%
25 Mar 2019	2780.95	2744.90	2798.00	2726.75	1009863	1.08%
22 Mar 2019	2751.30	2779.00	2779.00	2738.50	685401	-0.01%
20 Mar 2019	2751.65	2709.00	2760.00	2709.00	1151949	1.59%
19 Mar 2019	2708.70	2670.00	2717.25	2669.45	918056	1.47%
18 Mar 2019	2669.45	2658.40	2674.30	2643.15	454563	0.40%
15 Mar 2019	2658.90	2655.50	2693.75	2640.95	1436054	0.42%
14 Mar 2019	2647.90	2655.85	2670.90	2616.00	483712	-0.30%
13 Mar 2019	2655.85	2663.00	2710.00	2644.60	704078	-0.41%
12 Mar 2019	2666.85	2647.00	2676.00	2638.00	544868	1.55%
11 Mar 2019	2626.15	2628.00	2656.00	2611.05	1113712	0.42%
08 Mar 2019	2615.05	2668.00	2685.95	2606.50	684806	-2.45%
07 Mar 2019	2680.75	2690.00	2725.90	2668.90	916759	-0.48%
06 Mar 2019	2693.65	2660.60	2708.50	2656.65	852395	1.49%
05 Mar 2019	2654.10	2635.00	2668.80	2604.60	646711	0.31%
01 Mar 2019	2646.00	2638.00	2657.10	2580.05	885795	0.55%
28 Feb 2019	2631.65	2669.00	2669.00	2615.25	669759	-0.58%
27 Feb 2019	2646.90	2664.50	2683.00	2630.05	793098	-0.03%
26 Feb 2019	2647.80	2653.90	2659.90	2628.95	1013114	-0.72%
25 Feb 2019	2666.90	2640.25	2694.95	2622.80	1275515	1.04%
22 Feb 2019	2639.50	2584.75	2650.00	2555.70	1378159	2.06%
21 Feb 2019	2586.30	2550.00	2606.00	2519.85	1310397	2.42%
20 Feb 2019	2525.15	2574.90	2584.00	2508.55	1559722	-0.46%
19 Feb 2019	2536.90	2583.95	2610.00	2505.10	2269798	-1.12%
18 Feb 2019	2565.55	2650.00	2689.65	2545.05	2687581	0.09%
15 Feb 2019	2563.35	2660.00	2660.00	1872.95	6756271	-3.90%
14 Feb 2019	2667.25	2648.70	2674.95	2616.00	597409	0.70%
13 Feb 2019	2648.70	2665.00	2681.75	2632.00	676457	-0.14%
12 Feb 2019	2652.50	2619.00	2676.45	2584.00	1309324	1.42%
11 Feb 2019	2615.35	2660.10	2707.95	2559.35	1895462	-5.57%
08 Feb 2019	2769.70	2818.00	2818.00	2751.65	714193	-1.85%
07 Feb 2019	2821.80	2791.00	2835.00	2791.00	561804	1.15%
06 Feb 2019	2789.70	2816.00	2816.00	2761.00	881795	-1.13%
05 Feb 2019	2821.45	2775.20	2859.85	2773.00	1653331	3.15%
04 Feb 2019	2735.20	2807.90	2878.00	2715.25	2149582	-2.01%
01 Feb 2019	2791.25	2717.70	2819.00	2715.15	1450995	2.59%
31 Jan 2019	2720.80	2665.00	2728.55	2651.00	1231518	2.08%
30 Jan 2019	2665.40	2655.05	2680.00	2637.45	657014	-0.04%
29 Jan 2019	2666.45	2616.00	2684.00	2603.00	867696	1.59%
28 Jan 2019	2624.75	2671.90	2671.90	2597.05	684994	-1.78%
25 Jan 2019	2672.40	2670.50	2691.00	2645.50	609282	0.15%
24 Jan 2019	2668.45	2642.05	2674.70	2642.05	611565	0.82%
23 Jan 2019	2646.75	2639.85	2660.00	2630.00	754526	0.24%
22 Jan 2019	2640.30	2599.10	2645.00	2589.95	776066	1.56%
21 Jan 2019	2599.80	2605.00	2642.00	2581.80	595064	0.12%
18 Jan 2019	2596.80	2605.00	2629.35	2594.50	536273	-0.85%
17 Jan 2019	2619.15	2620.00	2628.80	2600.00	649802	0.08%
16 Jan 2019	2616.95	2580.00	2627.70	2575.30	946148	0.85%
15 Jan 2019	2594.80	2585.00	2604.00	2581.35	357577	0.62%
14 Jan 2019	2578.80	2585.35	2605.00	2555.00	394478	-0.36%
11 Jan 2019	2588.15	2610.80	2610.80	2580.00	316787	-0.47%
10 Jan 2019	2600.40	2598.10	2610.00	2583.15	390414	-0.10%
09 Jan 2019	2603.10	2580.90	2610.90	2580.90	464336	1.27%
08 Jan 2019	2570.50	2561.00	2586.85	2551.00	689498	0.46%
07 Jan 2019	2558.65	2613.85	2613.85	2537.30	542415	-1.59%
04 Jan 2019	2600.00	2580.00	2606.00	2562.00	407397	0.88%
03 Jan 2019	2577.35	2605.00	2614.80	2564.00	541891	-0.91%
02 Jan 2019	2601.05	2606.00	2618.00	2575.05	417551	-0.23%
01 Jan 2019	2607.05	2618.10	2634.00	2600.00	338757	-0.36%
31 Dec 2018	2616.50	2634.70	2663.80	2610.00	1026529	-0.21%
28 Dec 2018	2621.90	2605.00	2633.00	2601.10	597700	1.33%
27 Dec 2018	2587.45	2641.00	2645.00	2581.35	587578	-1.33%
26 Dec 2018	2622.30	2598.00	2628.00	2575.20	753624	0.87%
24 Dec 2018	2599.80	2610.00	2623.10	2578.20	504639	-0.32%
21 Dec 2018	2608.05	2609.40	2616.30	2578.10	747959	-0.78%
20 Dec 2018	2628.45	2607.70	2633.95	2592.00	493086	0.56%
19 Dec 2018	2613.75	2645.00	2651.00	2584.65	841239	-0.97%
18 Dec 2018	2639.30	2601.80	2645.00	2582.15	739253	1.00%
17 Dec 2018	2613.15	2604.70	2635.00	2600.20	592403	0.83%
14 Dec 2018	2591.70	2595.00	2609.60	2568.00	586360	-0.20%
13 Dec 2018	2596.85	2625.00	2625.00	2567.20	1037801	0.41%
12 Dec 2018	2586.35	2670.00	2711.55	2534.10	3413128	-4.78%
11 Dec 2018	2716.15	2668.50	2749.95	2666.10	840779	0.96%
10 Dec 2018	2690.45	2623.10	2707.00	2623.10	1005187	-0.08%
07 Dec 2018	2692.55	2661.00	2714.30	2643.00	1179675	1.94%
06 Dec 2018	2641.20	2671.00	2681.00	2621.15	515153	-1.14%
05 Dec 2018	2671.65	2696.00	2713.95	2646.60	447631	-1.20%
04 Dec 2018	2704.05	2688.00	2718.85	2681.80	915453	1.35%
03 Dec 2018	2667.90	2738.60	2742.60	2652.45	983834	-1.99%
30 Nov 2018	2722.20	2661.00	2734.55	2657.05	1491828	2.52%
29 Nov 2018	2655.30	2584.00	2666.70	2575.10	1048293	3.23%
28 Nov 2018	2572.30	2595.00	2595.35	2547.75	644293	-0.64%
27 Nov 2018	2588.75	2575.00	2602.80	2542.00	1047598	1.18%
26 Nov 2018	2558.60	2607.00	2637.90	2521.05	1129634	-1.92%
22 Nov 2018	2608.70	2580.00	2619.70	2575.60	1009204	0.27%
21 Nov 2018	2601.80	2608.00	2655.00	2577.15	4485824	6.49%
20 Nov 2018	2443.15	2520.10	2520.10	2437.55	541117	-3.38%
19 Nov 2018	2528.60	2545.50	2545.60	2490.00	947022	2.08%
16 Nov 2018	2477.05	2463.00	2496.80	2442.05	425810	0.62%
15 Nov 2018	2461.80	2456.80	2497.95	2449.95	498725	0.51%
14 Nov 2018	2449.25	2449.90	2470.00	2406.80	430253	0.46%
13 Nov 2018	2438.05	2416.00	2451.00	2415.55	469698	0.93%
12 Nov 2018	2415.55	2413.90	2437.85	2395.00	487888	0.65%
09 Nov 2018	2400.00	2465.00	2465.00	2389.00	1002927	-2.16%
07 Nov 2018	2452.95	2460.00	2469.90	2442.00	77956	0.09%
06 Nov 2018	2450.85	2418.70	2460.00	2412.00	378830	1.24%
05 Nov 2018	2420.90	2440.00	2452.00	2391.00	529589	-0.10%
02 Nov 2018	2423.25	2465.50	2475.90	2403.55	880708	-1.56%
01 Nov 2018	2461.60	2560.00	2574.45	2446.50	1370566	-3.18%
31 Oct 2018	2542.45	2438.95	2554.40	2423.05	2272822	-2.00%
30 Oct 2018	2594.30	2530.70	2610.00	2515.25	971039	2.42%
29 Oct 2018	2532.95	2440.00	2559.00	2439.90	1030783	5.34%
26 Oct 2018	2404.55	2391.40	2450.00	2368.05	1125652	0.59%
25 Oct 2018	2390.50	2411.60	2444.95	2380.00	1339300	-1.80%
24 Oct 2018	2434.30	2488.00	2497.00	2386.55	725644	-1.59%
23 Oct 2018	2473.75	2524.95	2546.25	2425.10	823509	-1.81%
22 Oct 2018	2519.40	2562.50	2582.65	2496.25	556392	-1.29%
19 Oct 2018	2552.35	2550.00	2582.90	2530.50	436984	-0.49%
17 Oct 2018	2565.00	2580.00	2599.00	2552.00	492009	-0.33%
16 Oct 2018	2573.60	2566.90	2590.00	2537.50	600003	0.26%
15 Oct 2018	2566.85	2461.10	2579.95	2443.40	1123276	4.75%
12 Oct 2018	2450.50	2460.00	2490.95	2432.45	925386	-0.35%
11 Oct 2018	2459.00	2412.05	2516.00	2408.00	548027	-1.03%
10 Oct 2018	2484.60	2465.00	2514.05	2456.00	893571	1.24%
09 Oct 2018	2454.15	2357.65	2477.00	2341.95	1127674	4.87%
08 Oct 2018	2340.10	2395.00	2407.75	2332.00	603789	-2.27%
05 Oct 2018	2394.55	2356.00	2429.10	2350.30	736953	0.93%
04 Oct 2018	2372.45	2469.00	2493.95	2360.25	804214	-4.70%
03 Oct 2018	2489.55	2517.00	2549.00	2482.00	705888	-0.76%
01 Oct 2018	2508.60	2531.00	2540.70	2440.35	762356	-0.87%
28 Sep 2018	2530.65	2559.00	2577.00	2484.55	1069703	-0.41%
27 Sep 2018	2541.00	2609.90	2620.35	2529.00	1050352	-2.30%
26 Sep 2018	2600.85	2617.70	2664.20	2591.00	1206238	-0.42%
25 Sep 2018	2611.70	2570.60	2619.25	2550.25	759251	2.26%
24 Sep 2018	2553.95	2577.80	2600.95	2529.30	688659	-0.09%
21 Sep 2018	2556.25	2643.95	2670.80	2441.10	1411007	-1.95%
19 Sep 2018	2607.10	2603.40	2636.00	2571.00	869947	0.89%
18 Sep 2018	2584.15	2579.90	2637.00	2570.00	1111458	0.61%
17 Sep 2018	2568.50	2581.00	2615.00	2547.90	691773	-0.52%
14 Sep 2018	2581.85	2555.90	2595.00	2550.05	677333	2.08%
12 Sep 2018	2529.15	2526.00	2574.45	2487.60	1248825	0.19%
11 Sep 2018	2524.45	2578.45	2586.45	2507.10	1136931	-1.54%
10 Sep 2018	2563.90	2623.80	2659.80	2555.00	1323873	-2.61%
07 Sep 2018	2632.50	2575.00	2644.30	2545.60	1306632	2.55%
06 Sep 2018	2566.95	2584.00	2620.00	2555.10	1084494	-0.03%
05 Sep 2018	2567.70	2549.30	2590.00	2518.50	1127153	0.97%
04 Sep 2018	2543.10	2595.00	2615.00	2537.05	1036459	-1.94%
03 Sep 2018	2593.40	2510.00	2632.00	2495.00	3039924	4.07%
31 Aug 2018	2492.00	2397.00	2499.00	2395.00	1981320	4.70%
30 Aug 2018	2380.15	2385.00	2417.95	2375.05	1078598	-0.16%
29 Aug 2018	2383.85	2420.00	2429.50	2377.50	638133	-1.27%
28 Aug 2018	2414.50	2450.00	2480.00	2407.05	750408	-1.17%
27 Aug 2018	2443.10	2453.00	2462.95	2426.50	457122	-0.18%
24 Aug 2018	2447.45	2475.00	2477.40	2425.60	576704	-0.66%
23 Aug 2018	2463.60	2430.00	2520.00	2425.00	1624568	2.18%
21 Aug 2018	2410.95	2388.00	2427.90	2354.10	638958	1.27%
20 Aug 2018	2380.75	2365.00	2396.95	2365.00	361318	0.70%
17 Aug 2018	2364.15	2373.90	2411.30	2350.90	889022	0.45%
16 Aug 2018	2353.45	2275.35	2361.45	2270.85	895988	3.29%
14 Aug 2018	2278.45	2254.00	2291.00	2239.05	482038	1.64%
13 Aug 2018	2241.60	2220.00	2249.00	2215.15	267323	1.23%
10 Aug 2018	2214.30	2236.40	2256.90	2205.50	323888	-1.05%
09 Aug 2018	2237.70	2263.90	2263.90	2205.05	390701	-0.35%
08 Aug 2018	2245.50	2263.00	2280.00	2237.00	345399	-0.59%
07 Aug 2018	2258.80	2249.90	2281.45	2245.05	499910	1.09%
06 Aug 2018	2234.40	2285.00	2325.00	2228.20	835775	-2.05%
03 Aug 2018	2281.05	2236.00	2290.00	2230.00	1013107	2.39%
02 Aug 2018	2227.85	2175.00	2237.95	2170.00	1039641	2.40%
01 Aug 2018	2175.70	2130.00	2182.00	2130.00	912903	2.25%
31 Jul 2018	2127.80	2075.00	2135.00	2070.60	1464380	2.93%
30 Jul 2018	2067.20	2080.05	2092.85	2058.30	807995	-0.77%
27 Jul 2018	2083.20	2135.00	2135.00	2067.40	896318	-2.32%
26 Jul 2018	2132.75	2075.70	2191.00	2074.90	1913049	2.13%
25 Jul 2018	2088.20	2087.00	2097.50	2061.55	538614	0.51%
24 Jul 2018	2077.60	2043.00	2090.00	2043.00	1289377	1.76%
23 Jul 2018	2041.70	2073.00	2073.00	2032.50	587029	-0.50%
20 Jul 2018	2051.90	2026.00	2073.00	2020.00	755783	1.12%
19 Jul 2018	2029.20	2077.80	2077.80	2025.00	762721	-1.76%
18 Jul 2018	2065.65	2080.00	2096.55	2040.50	1219549	0.02%
17 Jul 2018	2065.30	2060.00	2119.00	2057.05	1422184	-1.37%
16 Jul 2018	2093.95	2223.10	2223.10	2069.95	3721516	-9.74%
13 Jul 2018	2319.85	2340.00	2366.40	2301.00	466927	-1.59%
12 Jul 2018	2357.25	2326.70	2387.65	2326.65	1312367	2.43%
11 Jul 2018	2301.35	2301.00	2333.00	2275.00	820067	-0.88%
10 Jul 2018	2321.85	2345.60	2345.60	2303.00	665940	-0.35%
09 Jul 2018	2330.05	2282.00	2335.00	2281.95	729897	2.69%
06 Jul 2018	2269.05	2300.00	2319.90	2255.85	556218	-1.29%
05 Jul 2018	2298.65	2329.95	2348.70	2287.75	830939	-0.80%
04 Jul 2018	2317.25	2273.80	2338.00	2273.80	1065535	1.91%
03 Jul 2018	2273.75	2258.00	2284.00	2235.20	756573	1.49%
02 Jul 2018	2240.35	2230.00	2260.55	2202.25	774325	0.24%
29 Jun 2018	2235.05	2279.95	2284.00	2223.00	898423	-2.64%
28 Jun 2018	2295.75	2289.00	2325.95	2272.20	1228463	0.09%
27 Jun 2018	2293.80	2257.90	2306.80	2245.90	1552070	1.18%
26 Jun 2018	2267.15	2284.00	2285.00	2257.40	628148	-1.00%
25 Jun 2018	2290.15	2305.00	2326.80	2281.00	1142767	-1.97%
22 Jun 2018	2336.25	2325.00	2347.50	2274.05	1667277	0.86%
21 Jun 2018	2316.40	2389.00	2389.00	2306.50	1115131	-2.17%
20 Jun 2018	2367.75	2393.00	2409.90	2352.95	1149681	-1.06%
19 Jun 2018	2393.00	2403.20	2429.60	2376.55	2106466	0.30%
18 Jun 2018	2385.85	2339.00	2411.00	2292.40	2310151	1.53%
15 Jun 2018	2349.85	2303.00	2385.80	2296.25	4456911	3.54%
14 Jun 2018	2269.40	2260.05	2299.65	2246.55	1588963	0.58%
13 Jun 2018	2256.30	2190.00	2304.00	2185.00	2580254	3.00%
12 Jun 2018	2190.65	2097.00	2195.00	2097.00	2097114	5.16%
11 Jun 2018	2083.20	2062.05	2125.00	2051.65	1612295	0.98%
08 Jun 2018	2062.90	1973.00	2072.60	1973.00	1113559	4.98%
07 Jun 2018	1964.95	1965.00	1976.95	1961.20	152700	0.23%
06 Jun 2018	1960.45	1963.00	1977.90	1948.00	415605	-0.15%
05 Jun 2018	1963.40	1980.00	1987.55	1954.00	365344	-1.63%
04 Jun 2018	1996.00	1978.00	2027.90	1965.00	1400421	2.81%
01 Jun 2018	1941.40	1940.00	1963.45	1932.35	441861	0.25%
31 May 2018	1936.60	1971.80	1971.80	1925.95	1860178	-1.28%
30 May 2018	1961.80	1975.00	1975.00	1952.00	335848	-0.95%
29 May 2018	1980.70	2000.00	2014.55	1972.60	490670	-0.69%
28 May 2018	1994.55	1966.75	2012.05	1960.00	508364	1.36%
25 May 2018	1967.85	1975.00	1995.80	1965.00	435249	-0.26%
24 May 2018	1972.95	1962.70	1985.20	1942.95	458454	0.95%
23 May 2018	1954.35	1978.00	1993.90	1934.80	734078	-2.75%
22 May 2018	2009.60	1902.50	2036.00	1890.00	2019136	6.16%
21 May 2018	1893.05	1991.00	1991.00	1887.00	505736	-4.49%
18 May 2018	1982.00	1982.80	1992.00	1967.35	507296	0.25%
17 May 2018	1977.15	1995.80	1995.80	1950.10	466175	-0.84%
16 May 2018	1993.95	2006.00	2008.50	1985.00	274437	-0.72%
15 May 2018	2008.50	2017.75	2030.00	1978.20	404721	-0.46%
14 May 2018	2017.75	2012.00	2043.00	2012.00	581715	1.37%
11 May 2018	1990.50	2003.50	2017.90	1960.00	604488	0.05%
10 May 2018	1989.60	2055.00	2059.00	1982.00	660318	-3.62%
09 May 2018	2064.35	2075.85	2085.00	2058.50	254351	-0.51%
08 May 2018	2074.95	2090.00	2094.05	2065.00	250444	0.26%
07 May 2018	2069.50	2110.00	2110.75	2055.00	344097	-1.76%
04 May 2018	2106.60	2130.00	2145.00	2097.90	364533	-0.68%
03 May 2018	2121.10	2122.20	2126.10	2087.65	180076	0.14%
02 May 2018	2118.20	2116.40	2127.80	2102.05	198229	0.40%
30 Apr 2018	2109.85	2110.80	2126.90	2098.05	222664	0.58%
27 Apr 2018	2097.75	2098.00	2112.20	2082.00	319344	1.01%
26 Apr 2018	2076.85	2128.00	2147.20	2064.10	1355549	-1.94%
25 Apr 2018	2118.00	2151.45	2155.95	2113.00	288899	-1.50%
24 Apr 2018	2150.15	2131.90	2180.00	2127.05	886215	0.68%
23 Apr 2018	2135.55	2123.40	2142.00	2095.00	545145	0.64%
20 Apr 2018	2121.90	2130.00	2145.95	2106.05	267337	-0.67%
19 Apr 2018	2136.30	2111.00	2140.00	2107.00	322550	1.65%
18 Apr 2018	2101.65	2114.70	2117.25	2091.05	227808	-0.19%
17 Apr 2018	2105.55	2105.00	2117.15	2088.00	293638	0.15%
16 Apr 2018	2102.45	2081.20	2110.00	2075.00	289585	0.60%
13 Apr 2018	2089.95	2072.30	2096.00	2067.80	441352	1.43%
12 Apr 2018	2060.50	2078.00	2078.00	2054.30	679256	-1.91%
11 Apr 2018	2100.70	2130.00	2133.05	2090.00	306020	-0.54%
10 Apr 2018	2112.10	2123.00	2135.00	2082.75	515981	-0.43%
09 Apr 2018	2121.25	2120.00	2135.40	2109.00	223287	-0.17%
06 Apr 2018	2124.80	2112.00	2133.60	2105.05	264845	0.65%
05 Apr 2018	2111.10	2115.00	2135.60	2097.00	375110	0.94%
04 Apr 2018	2091.40	2124.00	2125.25	2079.95	353719	-1.58%
03 Apr 2018	2124.90	2111.00	2149.85	2111.00	279023	-0.34%
02 Apr 2018	2132.10	2080.00	2138.00	2080.00	245975	2.48%
28 Mar 2018	2080.55	2103.00	2113.60	2071.60	665647	-1.04%
27 Mar 2018	2102.45	2096.00	2119.00	2090.00	324567	-0.07%
26 Mar 2018	2104.00	2072.00	2109.75	2050.30	500280	1.53%
23 Mar 2018	2072.30	2091.00	2101.90	2060.20	474396	-1.71%
22 Mar 2018	2108.30	2139.00	2150.75	2097.10	410402	-1.56%
21 Mar 2018	2141.70	2168.80	2179.85	2130.40	369060	-0.72%
20 Mar 2018	2157.15	2114.95	2162.90	2101.95	387372	1.76%
19 Mar 2018	2119.85	2155.00	2170.00	2112.15	292149	-1.04%
16 Mar 2018	2142.15	2180.00	2209.00	2118.30	594361	-1.86%
15 Mar 2018	2182.75	2182.45	2218.40	2177.00	335767	0.06%
14 Mar 2018	2181.45	2185.00	2196.00	2166.80	266769	0.00%
13 Mar 2018	2181.50	2142.00	2194.15	2141.25	519269	1.54%
12 Mar 2018	2148.40	2160.00	2163.70	2122.00	530428	0.87%
09 Mar 2018	2129.90	2164.00	2182.80	2095.00	470814	-0.63%
08 Mar 2018	2143.40	2172.90	2182.00	2128.10	476763	-0.29%
07 Mar 2018	2149.60	2176.50	2204.30	2143.00	492494	-1.23%
06 Mar 2018	2176.45	2201.45	2223.80	2166.85	415000	-0.20%
05 Mar 2018	2180.80	2229.80	2239.90	2175.80	598344	-2.27%
01 Mar 2018	2231.50	2200.05	2239.75	2193.55	430777	-0.26%
28 Feb 2018	2237.25	2223.05	2266.95	2218.20	992777	0.06%
27 Feb 2018	2236.00	2200.20	2241.55	2198.30	676152	1.92%
26 Feb 2018	2193.80	2120.00	2207.20	2090.00	1184749	1.23%
23 Feb 2018	2167.05	2142.40	2185.00	2135.05	743506	2.05%
22 Feb 2018	2123.45	2167.00	2172.60	2086.55	1665309	-1.96%
21 Feb 2018	2165.90	2180.20	2202.00	2140.75	498005	0.10%
20 Feb 2018	2163.65	2155.00	2196.50	2144.20	669025	0.54%
19 Feb 2018	2152.00	2223.00	2233.95	2105.05	562310	-2.78%
16 Feb 2018	2213.55	2207.00	2240.00	2207.00	458897	0.81%
15 Feb 2018	2195.80	2204.00	2219.00	2177.30	345185	0.57%
14 Feb 2018	2183.30	2210.00	2226.00	2175.60	309833	-0.95%
12 Feb 2018	2204.25	2194.70	2229.75	2179.00	482626	0.48%
09 Feb 2018	2193.80	2150.00	2208.00	2133.60	479123	0.61%
08 Feb 2018	2180.45	2125.00	2196.00	2125.00	889623	3.27%
07 Feb 2018	2111.40	2125.15	2147.00	2096.25	398161	0.75%
06 Feb 2018	2095.70	2050.00	2124.00	2005.55	763234	-0.98%
05 Feb 2018	2116.50	2110.20	2139.00	2088.65	603638	-0.33%
02 Feb 2018	2123.55	2150.00	2211.05	2110.05	959646	-1.59%
01 Feb 2018	2157.95	2225.00	2225.00	2153.10	968321	-3.03%
31 Jan 2018	2225.35	2293.00	2306.15	2203.55	1143907	-3.50%
30 Jan 2018	2306.15	2356.00	2356.00	2285.20	858002	-2.16%
29 Jan 2018	2357.10	2448.95	2452.00	2342.00	1154567	-6.01%
25 Jan 2018	2507.75	2554.00	2597.10	2453.20	2652030	-2.02%
24 Jan 2018	2559.40	2523.00	2615.00	2523.00	1126277	1.55%
23 Jan 2018	2520.40	2510.00	2549.95	2501.00	730091	0.96%
22 Jan 2018	2496.55	2440.00	2519.00	2440.00	692415	0.25%
19 Jan 2018	2490.35	2467.00	2505.00	2452.00	240896	1.17%
18 Jan 2018	2461.50	2500.00	2534.00	2450.15	584198	-1.22%
17 Jan 2018	2491.85	2467.00	2506.00	2462.85	381788	0.94%
16 Jan 2018	2468.70	2436.00	2484.00	2431.75	372133	1.52%
15 Jan 2018	2431.75	2447.00	2461.25	2425.05	156821	-0.65%
12 Jan 2018	2447.65	2433.00	2453.85	2413.65	355780	0.92%
11 Jan 2018	2425.35	2427.00	2451.00	2418.00	185159	-0.02%
10 Jan 2018	2425.80	2459.95	2472.00	2420.00	344328	-1.30%
09 Jan 2018	2457.80	2474.50	2475.75	2450.00	243824	-0.76%
08 Jan 2018	2476.60	2470.00	2512.00	2470.00	585871	0.13%
05 Jan 2018	2473.40	2429.00	2479.00	2394.90	639900	2.60%
04 Jan 2018	2410.80	2343.00	2420.00	2343.00	558617	3.07%
03 Jan 2018	2339.00	2386.50	2386.50	2292.10	886002	-2.91%
02 Jan 2018	2409.20	2427.00	2439.00	2395.60	251537	0.21%
01 Jan 2018	2404.15	2410.00	2436.00	2394.05	242081	-0.42%
29 Dec 2017	2414.20	2429.95	2445.95	2403.15	331967	-0.65%
28 Dec 2017	2430.00	2409.90	2448.40	2401.25	764680	1.24%
27 Dec 2017	2400.30	2363.00	2424.05	2362.00	693520	1.69%
26 Dec 2017	2360.30	2334.95	2367.00	2329.00	410936	1.18%
22 Dec 2017	2332.70	2360.00	2363.00	2330.00	249602	-0.81%
21 Dec 2017	2351.75	2365.00	2374.70	2341.00	249941	-0.18%
20 Dec 2017	2356.00	2395.00	2395.00	2350.40	291975	-1.81%
19 Dec 2017	2399.50	2404.50	2421.60	2391.20	448959	0.19%
18 Dec 2017	2395.00	2365.00	2428.00	2332.95	528351	0.99%
15 Dec 2017	2371.50	2325.00	2380.00	2316.45	743680	2.63%
14 Dec 2017	2310.65	2288.10	2319.70	2275.00	836204	2.21%
13 Dec 2017	2260.70	2260.00	2287.35	2253.05	401576	0.19%
12 Dec 2017	2256.35	2324.50	2326.40	2233.80	1482214	2.89%
11 Dec 2017	2192.90	2198.70	2213.90	2171.00	377793	0.34%
08 Dec 2017	2185.45	2206.10	2208.00	2179.35	383817	-0.50%
07 Dec 2017	2196.35	2208.00	2215.00	2188.00	234439	-0.17%
06 Dec 2017	2200.20	2208.00	2223.75	2194.40	260730	-0.41%
05 Dec 2017	2209.35	2247.00	2247.00	2202.10	285781	-1.47%
04 Dec 2017	2242.40	2275.00	2275.00	2229.05	295595	0.38%
01 Dec 2017	2233.90	2280.00	2286.00	2222.50	529288	-2.20%
30 Nov 2017	2284.05	2261.00	2312.15	2261.00	1452047	0.32%
29 Nov 2017	2276.80	2294.00	2319.90	2270.00	575033	-0.62%
28 Nov 2017	2290.90	2290.00	2304.00	2268.00	307103	-0.17%
27 Nov 2017	2294.80	2296.00	2305.80	2280.55	246222	-0.01%
24 Nov 2017	2295.05	2310.00	2322.90	2286.85	346100	-0.49%
23 Nov 2017	2306.25	2361.05	2367.00	2300.00	686743	-2.30%
22 Nov 2017	2360.65	2365.00	2384.95	2336.05	536873	-1.40%
21 Nov 2017	2394.15	2275.20	2494.00	2275.20	2392882	5.26%
20 Nov 2017	2274.45	2337.00	2337.00	2260.15	273585	-2.07%
17 Nov 2017	2322.60	2333.55	2356.95	2303.00	274657	-0.47%
16 Nov 2017	2333.55	2322.10	2342.10	2315.00	282950	1.01%
15 Nov 2017	2310.15	2324.40	2337.00	2293.00	224495	-0.44%
14 Nov 2017	2320.30	2348.70	2349.95	2310.05	279262	-1.02%
13 Nov 2017	2344.10	2354.70	2375.00	2330.05	299182	-0.16%
10 Nov 2017	2347.85	2369.80	2379.90	2340.00	209756	-0.94%
09 Nov 2017	2370.10	2368.60	2384.10	2340.20	345854	1.00%
08 Nov 2017	2346.60	2380.20	2420.00	2340.00	432395	-1.32%
07 Nov 2017	2378.00	2402.20	2415.00	2337.50	518350	-0.60%
06 Nov 2017	2392.25	2414.00	2419.10	2380.65	283667	-1.11%
03 Nov 2017	2419.10	2434.70	2449.80	2392.95	576646	0.32%
02 Nov 2017	2411.40	2354.20	2440.00	2354.20	1239887	2.43%
01 Nov 2017	2354.20	2412.00	2418.65	2348.00	1176092	-3.05%
31 Oct 2017	2428.15	2420.00	2504.00	2390.00	1957333	-0.42%
30 Oct 2017	2438.50	2396.00	2465.00	2367.05	832219	1.82%
27 Oct 2017	2394.95	2354.70	2410.00	2339.80	434936	2.16%
26 Oct 2017	2344.35	2349.40	2357.95	2315.00	449242	-0.19%
25 Oct 2017	2348.85	2366.00	2395.10	2340.20	295696	-0.63%
24 Oct 2017	2363.65	2373.00	2382.30	2356.00	194673	-0.11%
23 Oct 2017	2366.20	2390.10	2415.00	2352.00	363956	-0.29%
19 Oct 2017	2373.05	2385.00	2387.00	2362.05	47303	-0.52%
18 Oct 2017	2385.40	2386.70	2404.00	2376.00	333114	0.17%
17 Oct 2017	2381.35	2397.00	2397.00	2375.50	307110	-0.92%
16 Oct 2017	2403.50	2356.00	2411.00	2356.00	386658	2.08%
13 Oct 2017	2354.45	2373.00	2379.60	2350.00	341789	-1.07%
12 Oct 2017	2379.85	2397.00	2397.00	2358.50	416094	0.32%
11 Oct 2017	2372.15	2409.90	2420.05	2351.40	450295	-1.63%
10 Oct 2017	2411.35	2419.70	2431.25	2401.60	316335	0.10%
09 Oct 2017	2408.95	2380.00	2433.00	2379.25	633048	1.39%
06 Oct 2017	2375.85	2395.00	2409.90	2368.00	533762	-0.56%
05 Oct 2017	2389.15	2392.00	2428.40	2376.00	759504	0.06%
04 Oct 2017	2387.60	2342.00	2398.40	2319.55	1187980	2.23%
03 Oct 2017	2335.55	2415.00	2415.00	2320.45	978860	0.29%
29 Sep 2017	2328.75	2375.40	2390.70	2320.10	1133595	-1.96%
28 Sep 2017	2375.40	2300.00	2415.00	2272.20	2815633	3.07%
27 Sep 2017	2304.70	2360.00	2384.00	2281.10	935536	-2.79%
26 Sep 2017	2370.75	2414.00	2415.00	2322.65	1424436	-1.92%
25 Sep 2017	2417.25	2464.00	2475.00	2405.00	911049	-1.65%
22 Sep 2017	2457.75	2494.00	2526.75	2446.55	1991351	-1.16%
21 Sep 2017	2486.55	2346.25	2500.00	2346.25	4057364	7.42%
20 Sep 2017	2314.70	2250.00	2329.00	2240.00	1333098	3.26%
19 Sep 2017	2241.55	2232.00	2265.00	2200.00	566790	-0.02%
18 Sep 2017	2242.05	2204.00	2258.55	2175.60	730962	1.40%
15 Sep 2017	2211.20	2225.20	2245.00	2201.10	672801	-1.87%
14 Sep 2017	2253.35	2234.00	2264.95	2230.00	613254	1.62%
13 Sep 2017	2217.35	2187.00	2228.00	2169.15	755242	2.38%
12 Sep 2017	2165.75	2165.00	2197.40	2135.40	517997	0.29%
11 Sep 2017	2159.50	2169.00	2198.00	2154.00	445377	-0.14%
08 Sep 2017	2162.50	2229.00	2229.00	2066.15	1719424	-2.81%
07 Sep 2017	2224.95	2204.00	2235.00	2201.00	491394	1.28%
06 Sep 2017	2196.90	2185.35	2208.00	2175.75	527252	-0.55%
05 Sep 2017	2209.15	2198.30	2218.35	2181.90	513527	0.64%
04 Sep 2017	2195.10	2234.00	2236.40	2173.25	947235	-1.01%
01 Sep 2017	2217.55	2115.00	2233.00	2115.00	3613589	9.73%
31 Aug 2017	2020.90	2044.00	2051.70	2006.00	837809	-0.88%
30 Aug 2017	2038.90	2047.00	2074.40	2031.40	401449	-0.15%
29 Aug 2017	2042.05	2049.00	2067.50	2032.00	607366	-0.36%
28 Aug 2017	2049.40	2084.00	2089.75	2027.10	844176	-1.86%
24 Aug 2017	2088.15	2028.00	2100.00	2010.55	1124967	2.82%
23 Aug 2017	2030.95	1991.00	2053.45	1991.00	809996	2.36%
22 Aug 2017	1984.15	1945.00	2014.00	1935.00	772164	2.75%
21 Aug 2017	1931.10	1990.00	2001.00	1921.10	418295	-2.57%
18 Aug 2017	1982.00	1998.00	2007.55	1971.30	349297	-1.45%
17 Aug 2017	2011.25	2010.00	2031.90	1992.45	540131	0.30%
16 Aug 2017	2005.25	1995.00	2017.80	1970.05	662136	0.16%
14 Aug 2017	2002.05	2000.00	2039.90	1970.10	843270	-0.45%
11 Aug 2017	2011.15	1925.05	2029.95	1901.15	1857913	3.43%
10 Aug 2017	1944.45	2042.00	2099.00	1934.10	1540007	-5.07%
09 Aug 2017	2048.35	2090.90	2105.00	2032.50	1124987	-2.26%
08 Aug 2017	2095.65	2205.80	2206.95	2084.85	1360991	-5.04%
07 Aug 2017	2206.95	2240.00	2257.00	2200.00	736078	-1.46%
04 Aug 2017	2239.55	2315.00	2315.05	2230.10	1226639	-3.63%
03 Aug 2017	2323.95	2388.00	2397.00	2314.35	777585	-2.30%
02 Aug 2017	2378.55	2435.10	2439.90	2372.40	570459	-2.18%
01 Aug 2017	2431.55	2379.00	2458.00	2369.80	1034078	2.03%
31 Jul 2017	2383.20	2438.00	2448.10	2375.00	1525068	-3.32%
28 Jul 2017	2464.95	2499.50	2506.55	2451.10	1548997	-5.93%
27 Jul 2017	2620.35	2710.00	2723.00	2587.00	1822665	-3.21%
26 Jul 2017	2707.35	2708.00	2716.55	2680.90	174665	0.56%
25 Jul 2017	2692.15	2696.45	2713.35	2680.00	374960	-0.16%
24 Jul 2017	2696.45	2785.00	2787.00	2688.90	517895	-2.39%
21 Jul 2017	2762.55	2738.00	2780.00	2727.00	282516	0.45%
20 Jul 2017	2750.10	2774.95	2778.40	2742.30	187889	-0.86%
19 Jul 2017	2774.00	2723.00	2784.80	2720.35	364602	2.02%
18 Jul 2017	2718.95	2690.00	2743.30	2687.55	301108	0.80%
17 Jul 2017	2697.25	2697.40	2703.70	2682.30	201896	-0.21%
14 Jul 2017	2703.00	2699.15	2725.00	2686.40	195286	0.33%
13 Jul 2017	2694.00	2693.25	2719.75	2683.00	137183	0.14%
12 Jul 2017	2690.10	2693.85	2721.45	2668.65	213175	-0.04%
11 Jul 2017	2691.25	2730.00	2732.40	2683.00	160926	-1.28%
10 Jul 2017	2726.20	2733.30	2745.50	2700.00	40393	0.77%
07 Jul 2017	2705.40	2669.80	2729.50	2667.25	284992	1.41%
06 Jul 2017	2667.90	2664.95	2679.00	2642.10	124936	0.11%
05 Jul 2017	2664.95	2621.50	2669.00	2621.50	181326	1.57%
04 Jul 2017	2623.70	2668.10	2676.10	2610.30	264253	-2.19%
03 Jul 2017	2682.55	2700.00	2706.10	2665.00	144646	-0.28%
30 Jun 2017	2690.10	2650.00	2711.00	2645.00	327643	1.46%
29 Jun 2017	2651.50	2651.20	2666.95	2640.05	181588	-0.01%
28 Jun 2017	2651.75	2631.00	2664.70	2625.15	191968	-0.05%
27 Jun 2017	2653.10	2630.25	2670.00	2630.25	265871	0.36%
23 Jun 2017	2643.70	2636.10	2659.40	2614.80	232808	0.31%
22 Jun 2017	2635.60	2690.10	2699.90	2618.55	171787	-1.91%
21 Jun 2017	2687.05	2675.00	2695.00	2655.75	179216	0.41%
20 Jun 2017	2676.05	2660.35	2695.00	2653.60	196527	0.70%
19 Jun 2017	2657.45	2672.00	2672.00	2640.55	441803	-0.94%
16 Jun 2017	2682.60	2714.20	2718.15	2631.00	370538	-0.66%
15 Jun 2017	2700.50	2662.70	2720.95	2655.00	694652	1.17%
14 Jun 2017	2669.30	2668.00	2699.00	2645.40	748839	1.62%
13 Jun 2017	2626.70	2633.20	2645.50	2612.05	135916	-0.13%
12 Jun 2017	2630.25	2626.30	2656.95	2617.05	138429	0.06%
09 Jun 2017	2628.80	2650.00	2650.00	2602.00	206211	-0.28%
08 Jun 2017	2636.25	2545.50	2666.25	2545.50	845476	3.76%
07 Jun 2017	2540.65	2538.00	2564.50	2516.05	247189	-0.34%
06 Jun 2017	2549.30	2534.95	2565.50	2516.00	172111	0.53%
05 Jun 2017	2535.85	2543.15	2568.00	2520.10	224677	-0.73%
02 Jun 2017	2554.50	2535.20	2574.80	2525.15	293291	1.26%
01 Jun 2017	2522.80	2540.00	2567.75	2513.90	324502	-0.04%
31 May 2017	2523.85	2490.00	2544.00	2464.00	786086	1.71%
30 May 2017	2481.35	2419.95	2500.00	2416.15	437985	2.29%
29 May 2017	2425.85	2430.10	2465.00	2380.35	543508	0.47%
26 May 2017	2414.40	2500.00	2509.95	2403.80	721031	-0.55%
25 May 2017	2427.70	2507.40	2508.35	2398.00	808310	-3.54%
24 May 2017	2516.80	2573.00	2573.00	2510.00	366315	-2.43%
23 May 2017	2579.45	2618.80	2618.80	2542.80	284428	-1.12%
22 May 2017	2608.70	2680.00	2681.95	2602.10	154462	-1.80%
19 May 2017	2656.45	2694.95	2694.95	2637.00	260677	-0.84%
18 May 2017	2678.95	2695.00	2719.85	2672.20	282411	-2.12%
17 May 2017	2736.90	2720.00	2760.00	2686.55	409818	0.47%
16 May 2017	2724.10	2690.80	2734.00	2690.80	440462	1.81%
15 May 2017	2675.80	2600.00	2699.00	2592.00	946756	3.68%
12 May 2017	2580.80	2603.00	2615.00	2521.95	1230471	-0.51%
11 May 2017	2594.00	2619.85	2619.85	2575.00	214170	-0.34%
10 May 2017	2602.85	2592.00	2622.90	2579.10	366931	0.84%
09 May 2017	2581.15	2603.00	2604.00	2574.00	102353	-0.74%
08 May 2017	2600.50	2591.50	2610.95	2588.60	110278	-0.10%
05 May 2017	2603.00	2604.00	2625.00	2594.00	136837	-0.12%
04 May 2017	2606.00	2597.00	2619.90	2588.65	121309	0.40%
03 May 2017	2595.60	2598.00	2604.80	2572.00	128240	0.50%
02 May 2017	2582.65	2578.00	2616.75	2566.00	223344	-0.63%
28 Apr 2017	2599.15	2610.25	2612.85	2583.55	136374	0.10%
27 Apr 2017	2596.55	2611.40	2625.00	2587.25	402022	-0.54%
26 Apr 2017	2610.65	2641.00	2650.35	2606.10	323504	-1.33%
25 Apr 2017	2645.95	2628.00	2651.60	2617.15	275155	1.27%
24 Apr 2017	2612.80	2619.65	2626.75	2590.05	138856	0.12%
21 Apr 2017	2609.65	2630.00	2635.00	2607.00	110154	-0.11%
20 Apr 2017	2612.50	2618.00	2630.00	2605.55	147833	0.20%
19 Apr 2017	2607.40	2630.00	2636.00	2602.50	202446	-0.80%
18 Apr 2017	2628.45	2674.90	2683.00	2624.00	212817	-1.23%
17 Apr 2017	2661.25	2720.00	2723.50	2651.55	468108	0.77%
13 Apr 2017	2640.95	2655.00	2666.00	2637.05	159436	-0.15%
12 Apr 2017	2644.85	2633.00	2651.90	2615.30	245231	0.64%
11 Apr 2017	2628.10	2651.00	2653.00	2623.95	140229	-0.29%
10 Apr 2017	2635.85	2655.00	2670.75	2632.45	190492	-0.96%
07 Apr 2017	2661.35	2713.00	2713.00	2654.00	322812	-2.09%
06 Apr 2017	2718.10	2740.80	2748.20	2707.85	290413	-0.85%
05 Apr 2017	2741.35	2745.00	2770.00	2673.00	1033667	-0.11%
03 Apr 2017	2744.45	2644.80	2754.00	2627.10	688429	4.26%
31 Mar 2017	2632.35	2614.00	2645.00	2614.00	295041	0.73%
30 Mar 2017	2613.25	2630.10	2646.05	2606.10	719999	-0.77%
29 Mar 2017	2633.65	2639.85	2643.30	2625.00	327782	-0.16%
28 Mar 2017	2637.75	2640.00	2649.05	2626.25	151537	0.22%
27 Mar 2017	2631.95	2617.00	2647.80	2615.00	356219	0.14%
24 Mar 2017	2628.35	2630.80	2645.00	2616.35	345182	-0.11%
23 Mar 2017	2631.20	2625.00	2647.70	2620.00	316119	0.06%
22 Mar 2017	2629.65	2570.70	2659.90	2555.20	886183	0.24%
21 Mar 2017	2623.25	2730.00	2730.00	2600.00	1453633	-4.06%
20 Mar 2017	2734.35	2742.00	2746.00	2730.00	401080	-0.07%
17 Mar 2017	2736.25	2753.00	2753.00	2724.00	363382	-0.56%
16 Mar 2017	2751.70	2750.00	2765.00	2745.05	311899	0.44%
15 Mar 2017	2739.60	2724.00	2756.00	2724.00	277868	-0.05%
14 Mar 2017	2741.00	2746.70	2754.85	2716.70	497842	0.93%
10 Mar 2017	2715.85	2708.90	2732.90	2701.00	548845	0.41%
09 Mar 2017	2704.85	2770.00	2783.00	2700.00	2195287	-4.99%
08 Mar 2017	2846.80	2849.00	2872.75	2823.00	366171	-0.19%
07 Mar 2017	2852.30	2869.00	2883.20	2850.00	209860	-0.23%
06 Mar 2017	2858.85	2884.00	2884.00	2851.00	212010	-0.43%
03 Mar 2017	2871.10	2881.55	2893.80	2863.60	291202	0.02%
02 Mar 2017	2870.50	2909.90	2909.90	2862.40	425852	-1.81%
01 Mar 2017	2923.30	2855.00	2948.80	2850.10	898063	2.57%
28 Feb 2017	2849.95	2870.25	2873.00	2845.00	542658	-0.25%
27 Feb 2017	2857.00	2884.70	2886.85	2846.70	714981	-1.05%
23 Feb 2017	2887.40	2924.00	2924.00	2875.00	747359	-0.54%
22 Feb 2017	2903.20	2902.00	2927.00	2894.25	856440	0.32%
21 Feb 2017	2894.05	2898.00	2935.10	2885.10	1524490	-0.16%
20 Feb 2017	2898.75	2922.40	2925.05	2890.00	560362	-0.48%
17 Feb 2017	2912.70	2926.00	2953.75	2900.00	897496	-0.36%
16 Feb 2017	2923.20	2914.10	2942.50	2798.95	1367869	0.41%
15 Feb 2017	2911.35	2940.00	2943.95	2906.20	191099	-1.02%
14 Feb 2017	2941.45	2971.80	2971.80	2935.00	280718	-0.86%
13 Feb 2017	2966.95	2980.95	2988.25	2955.45	150555	-0.31%
10 Feb 2017	2976.05	3024.90	3034.35	2970.00	315001	-1.56%
09 Feb 2017	3023.10	3022.00	3029.40	3003.00	188798	0.25%
08 Feb 2017	3015.45	3067.95	3067.95	3001.00	382685	-1.62%
07 Feb 2017	3065.10	3095.00	3110.00	3047.00	193317	-1.02%
06 Feb 2017	3096.80	3170.00	3177.00	3045.90	496961	-1.52%
03 Feb 2017	3144.55	3110.00	3159.00	3082.95	276520	1.53%
02 Feb 2017	3097.05	3003.10	3139.50	2982.05	503874	3.19%
01 Feb 2017	3001.20	3021.10	3032.95	2944.10	266573	-0.58%
31 Jan 2017	3018.80	3024.00	3042.00	3012.20	144631	0.06%
30 Jan 2017	3017.05	2990.00	3043.90	2984.05	192634	0.75%
27 Jan 2017	2994.55	2970.00	3011.55	2960.00	192111	-0.06%
25 Jan 2017	2996.30	2975.00	3009.00	2955.65	327631	0.77%
24 Jan 2017	2973.35	2940.25	2979.80	2931.75	199296	1.70%
23 Jan 2017	2923.65	2939.00	2959.95	2904.00	239373	-0.81%
20 Jan 2017	2947.40	2940.00	2959.70	2920.00	240877	0.24%
19 Jan 2017	2940.25	2958.00	2974.75	2933.45	281420	-0.26%
18 Jan 2017	2948.05	2976.60	2982.20	2942.00	431020	-0.96%
17 Jan 2017	2976.55	2988.05	3000.00	2970.75	117685	-0.29%
16 Jan 2017	2985.30	2999.00	3007.00	2965.35	201640	0.19%
13 Jan 2017	2979.75	2992.00	3004.00	2975.00	197516	-0.96%
12 Jan 2017	3008.50	2977.00	3019.10	2943.00	434390	-1.12%
11 Jan 2017	3042.45	3055.05	3060.00	3021.95	277037	0.02%
10 Jan 2017	3041.85	3070.85	3074.00	3035.15	246022	-0.60%
09 Jan 2017	3060.20	3154.00	3154.00	3051.85	280298	-3.13%
06 Jan 2017	3159.15	3148.80	3203.85	3145.70	354039	0.73%
05 Jan 2017	3136.25	3088.65	3145.00	3076.00	243653	1.45%
04 Jan 2017	3091.30	3096.25	3113.30	3075.05	235845	0.62%
03 Jan 2017	3072.40	3095.00	3114.95	3065.75	110920	-0.36%
02 Jan 2017	3083.40	3066.00	3117.00	3066.00	95526	0.75%
30 Dec 2016	3060.40	3075.00	3075.00	3047.10	177049	-0.19%
29 Dec 2016	3066.25	3069.55	3081.95	3041.60	190759	-0.11%
28 Dec 2016	3069.55	3038.20	3111.75	3037.75	147327	1.14%
27 Dec 2016	3034.95	2988.00	3040.00	2983.00	135597	1.64%
26 Dec 2016	2986.00	2990.00	3028.00	2979.10	106615	-0.42%
23 Dec 2016	2998.55	3001.10	3040.70	2980.10	143259	-0.46%
22 Dec 2016	3012.35	3023.35	3040.00	3001.00	252985	-0.81%
21 Dec 2016	3036.85	3052.00	3067.00	3020.20	234240	-0.32%
20 Dec 2016	3046.50	3075.30	3088.00	3036.20	250155	-0.73%
19 Dec 2016	3068.85	3110.00	3115.00	3055.10	217810	-1.25%
16 Dec 2016	3107.80	3117.00	3133.00	3101.45	160034	0.01%
15 Dec 2016	3107.50	3152.00	3159.80	3101.70	122591	-1.28%
14 Dec 2016	3147.70	3164.00	3167.25	3139.95	89670	-0.60%
13 Dec 2016	3166.85	3159.00	3180.00	3144.40	79614	0.60%
12 Dec 2016	3147.90	3189.00	3189.00	3138.65	111321	-1.21%
09 Dec 2016	3186.40	3217.00	3217.00	3165.10	116457	-0.79%
08 Dec 2016	3211.70	3160.00	3241.55	3143.00	262911	0.88%
07 Dec 2016	3183.80	3185.00	3209.00	3170.55	153459	-0.38%
06 Dec 2016	3195.90	3181.00	3211.95	3179.85	115027	0.88%
05 Dec 2016	3168.15	3197.50	3197.50	3118.55	406294	-0.39%
02 Dec 2016	3180.50	3184.00	3205.80	3151.80	341050	-1.80%
01 Dec 2016	3238.75	3205.00	3247.25	3195.75	212223	1.31%
30 Nov 2016	3196.90	3205.00	3217.95	3178.40	604650	0.27%
29 Nov 2016	3188.25	3173.85	3202.80	3160.00	242305	0.48%
28 Nov 2016	3172.90	3170.50	3190.50	3161.00	204391	0.14%
25 Nov 2016	3168.45	3124.00	3203.65	3076.00	304161	1.82%
24 Nov 2016	3111.70	3135.00	3148.55	3085.00	296984	-0.54%
23 Nov 2016	3128.60	3100.00	3146.00	3095.05	309620	0.22%
22 Nov 2016	3121.65	3135.00	3152.75	3075.35	213368	-0.41%
21 Nov 2016	3134.40	3194.10	3194.70	3111.05	243056	-2.50%
18 Nov 2016	3214.85	3244.00	3258.00	3142.10	218696	0.24%
17 Nov 2016	3207.15	3182.50	3225.00	3156.10	232127	-0.12%
16 Nov 2016	3210.95	3335.00	3354.95	3195.00	336964	-3.01%
15 Nov 2016	3310.70	3256.50	3330.00	3256.50	319006	1.67%
11 Nov 2016	3256.25	3228.00	3300.85	3228.00	334735	-0.67%
10 Nov 2016	3278.25	3310.00	3333.35	3265.05	313597	-0.13%
09 Nov 2016	3282.55	3001.00	3341.00	2960.05	663975	5.24%
08 Nov 2016	3119.00	3111.00	3147.00	3099.00	303003	0.40%
07 Nov 2016	3106.65	3124.00	3154.95	3081.05	229170	0.88%
04 Nov 2016	3079.70	3168.00	3168.00	3066.80	632010	-5.60%
03 Nov 2016	3262.35	3270.00	3290.00	3255.05	160820	0.05%
02 Nov 2016	3260.80	3311.00	3340.00	3250.00	400036	-1.98%
01 Nov 2016	3326.60	3328.00	3361.75	3302.95	311593	0.05%
30 Oct 2016	3324.80	3362.80	3372.75	3309.30	36017	-1.15%
28 Oct 2016	3363.45	3320.00	3399.90	3316.70	549677	1.16%
27 Oct 2016	3324.80	3260.00	3332.95	3242.20	690885	2.54%
26 Oct 2016	3242.30	3206.00	3254.90	3153.15	492547	1.30%
25 Oct 2016	3200.60	3108.90	3209.00	3068.50	1112884	3.60%
24 Oct 2016	3089.25	3120.00	3132.25	3072.10	273795	-0.78%
21 Oct 2016	3113.60	3099.00	3143.00	3088.60	313753	1.13%
20 Oct 2016	3078.80	3075.10	3090.00	3055.60	100966	0.43%
19 Oct 2016	3065.50	3046.00	3074.00	3046.00	214329	0.66%
18 Oct 2016	3045.35	3035.00	3054.00	3021.00	155252	0.54%
17 Oct 2016	3028.95	3030.00	3055.85	3012.00	200948	-0.08%
14 Oct 2016	3031.25	3062.95	3062.95	3021.60	412160	-0.62%
13 Oct 2016	3050.15	3070.80	3084.75	3027.60	387997	-0.93%
10 Oct 2016	3078.65	3054.00	3098.80	3039.00	317015	0.80%
07 Oct 2016	3054.30	3070.00	3082.00	3045.00	180517	-0.74%
06 Oct 2016	3077.15	3115.00	3119.85	3060.00	160530	-1.47%
05 Oct 2016	3123.15	3148.00	3149.90	3105.00	180975	-0.80%
04 Oct 2016	3148.35	3179.00	3179.00	3142.40	158540	-0.39%
03 Oct 2016	3160.55	3114.60	3185.00	3114.60	216126	1.71%
30 Sep 2016	3107.40	3128.00	3129.00	3058.30	237178	-0.89%
29 Sep 2016	3135.40	3200.00	3209.80	3111.15	432211	-2.03%
28 Sep 2016	3200.35	3199.20	3227.70	3187.65	237167	0.30%
27 Sep 2016	3190.70	3195.00	3220.00	3180.00	174707	-0.28%
26 Sep 2016	3199.65	3184.00	3220.00	3161.05	232152	0.55%
23 Sep 2016	3182.20	3169.00	3186.95	3150.40	155117	1.04%
22 Sep 2016	3149.30	3152.00	3175.50	3142.15	287608	-0.12%
21 Sep 2016	3153.00	3162.00	3179.00	3135.00	250048	-0.15%
20 Sep 2016	3157.80	3170.00	3200.00	3150.35	281154	0.01%
19 Sep 2016	3157.35	3167.00	3174.90	3141.00	132885	0.23%
16 Sep 2016	3150.15	3141.00	3178.15	3135.00	208363	0.34%
15 Sep 2016	3139.45	3163.90	3179.80	3132.05	111813	-0.58%
14 Sep 2016	3157.80	3149.95	3170.00	3135.00	140534	0.64%
12 Sep 2016	3137.60	3153.00	3185.00	3132.00	167467	-1.74%
09 Sep 2016	3193.30	3172.50	3225.00	3170.60	199532	0.15%
08 Sep 2016	3188.45	3153.15	3198.00	3142.00	200512	1.58%
07 Sep 2016	3138.85	3136.00	3157.65	3115.65	152585	0.19%
06 Sep 2016	3133.05	3131.00	3145.00	3115.50	132545	0.32%
02 Sep 2016	3123.05	3097.10	3139.00	3082.10	196230	0.82%
01 Sep 2016	3097.65	3070.05	3108.90	3066.30	272305	0.25%
31 Aug 2016	3089.85	3097.50	3130.15	3079.80	478195	-0.03%
30 Aug 2016	3090.75	3064.00	3100.00	3041.00	215601	1.26%
29 Aug 2016	3052.15	3055.00	3059.00	3017.50	145863	0.39%
26 Aug 2016	3040.40	3060.00	3071.05	3025.00	234513	-0.32%
25 Aug 2016	3050.30	3051.00	3078.00	3041.00	464797	0.35%
24 Aug 2016	3039.80	3025.00	3044.00	3007.20	253913	1.02%
23 Aug 2016	3009.20	3023.00	3023.85	2995.00	217792	-0.13%
22 Aug 2016	3013.00	3018.00	3024.75	2983.00	173379	0.09%
19 Aug 2016	3010.15	3030.00	3035.85	3003.00	173886	-0.56%
18 Aug 2016	3027.20	3030.00	3043.00	3015.65	264740	0.75%
17 Aug 2016	3004.65	2982.10	3019.90	2982.10	352651	-0.07%
16 Aug 2016	3006.85	3009.00	3017.95	2982.00	304625	-0.14%
12 Aug 2016	3011.15	3007.70	3022.00	2984.00	241831	0.01%
11 Aug 2016	3010.85	2994.95	3023.65	2973.30	227978	0.37%
10 Aug 2016	2999.65	3032.00	3032.00	2988.00	249862	-1.27%
09 Aug 2016	3038.30	3040.00	3058.30	3021.05	242010	0.07%
08 Aug 2016	3036.20	3029.80	3044.75	3009.00	403194	0.91%
05 Aug 2016	3008.70	2982.45	3015.00	2970.75	297666	1.56%
04 Aug 2016	2962.45	2958.60	2981.80	2931.10	300510	0.79%
03 Aug 2016	2939.15	2974.50	2977.00	2930.00	347593	-1.28%
02 Aug 2016	2977.35	2989.00	2999.00	2965.00	409460	-0.11%
01 Aug 2016	2980.50	2953.00	3002.95	2948.10	622422	1.54%
29 Jul 2016	2935.35	2966.00	2977.00	2925.10	689747	-0.82%
28 Jul 2016	2959.75	2989.00	3018.80	2952.90	1143813	-0.69%
27 Jul 2016	2980.20	3020.10	3069.40	2958.25	4718843	-10.23%
26 Jul 2016	3319.65	3488.00	3517.95	3290.10	1535245	-4.67%
25 Jul 2016	3482.35	3570.00	3579.15	3465.00	561154	-3.26%
22 Jul 2016	3599.85	3613.80	3641.70	3579.05	317079	-0.47%
21 Jul 2016	3617.00	3664.00	3664.00	3595.40	241834	-1.62%
20 Jul 2016	3676.65	3594.00	3689.85	3590.00	302483	2.53%
19 Jul 2016	3585.90	3567.00	3603.00	3563.05	182944	0.51%
18 Jul 2016	3567.75	3586.25	3610.00	3544.00	227145	-0.56%
15 Jul 2016	3588.00	3581.00	3613.80	3563.75	273690	0.13%
14 Jul 2016	3583.20	3593.70	3602.15	3560.00	217026	-0.90%
13 Jul 2016	3615.60	3605.00	3626.70	3555.00	186326	0.54%
12 Jul 2016	3596.35	3627.00	3631.90	3566.05	281101	-0.83%
11 Jul 2016	3626.45	3582.00	3639.00	3573.60	267863	1.83%
08 Jul 2016	3561.25	3537.05	3572.00	3495.00	214618	1.03%
07 Jul 2016	3524.80	3469.90	3546.00	3468.00	602096	2.15%
05 Jul 2016	3450.55	3440.00	3480.05	3430.00	316769	0.45%
04 Jul 2016	3435.00	3555.60	3558.45	3418.30	340516	-1.41%
01 Jul 2016	3484.10	3430.00	3505.75	3430.00	549082	3.03%
30 Jun 2016	3381.70	3328.20	3393.10	3316.00	612595	3.27%
29 Jun 2016	3274.70	3299.00	3321.95	3259.30	424039	0.05%
28 Jun 2016	3273.05	3240.00	3285.00	3235.15	401840	0.81%
27 Jun 2016	3246.60	3132.00	3268.00	3132.00	416390	2.96%
24 Jun 2016	3153.25	3110.00	3166.95	3085.00	298357	-0.58%
23 Jun 2016	3171.55	3108.35	3178.95	3108.35	216400	2.14%
22 Jun 2016	3105.10	3069.00	3134.00	3064.85	306725	1.84%
21 Jun 2016	3049.05	3079.00	3094.00	3038.00	132471	-0.26%
20 Jun 2016	3056.95	3006.00	3064.00	3006.00	142430	1.80%
17 Jun 2016	3002.95	3081.00	3094.90	2999.80	1066355	-1.49%
16 Jun 2016	3048.25	3086.75	3089.00	3032.00	1081548	-1.25%
15 Jun 2016	3086.75	3095.00	3095.00	3077.40	217791	-0.34%
14 Jun 2016	3097.30	3088.00	3109.20	3080.00	269932	0.29%
13 Jun 2016	3088.25	3069.00	3102.25	3068.00	396694	0.73%
10 Jun 2016	3065.80	3055.25	3093.05	3050.00	296281	-0.17%
09 Jun 2016	3070.95	3098.70	3099.00	3062.25	570485	-2.14%
08 Jun 2016	3137.95	3149.00	3165.80	3135.00	236533	-0.57%
07 Jun 2016	3155.95	3140.15	3183.00	3132.00	599266	0.15%
06 Jun 2016	3151.20	3156.40	3169.00	3126.30	398816	-0.28%
03 Jun 2016	3160.10	3187.00	3196.95	3142.30	338635	-0.53%
02 Jun 2016	3177.05	3172.00	3198.75	3166.70	238424	-0.19%
01 Jun 2016	3183.15	3190.00	3219.90	3172.10	194240	0.00%
31 May 2016	3183.10	3173.55	3198.70	3160.00	556364	0.41%
30 May 2016	3170.25	3112.00	3176.35	3112.00	275475	1.74%
27 May 2016	3116.05	3084.00	3138.00	3075.15	181796	0.82%
26 May 2016	3090.70	3062.40	3110.00	3060.05	281507	1.28%
25 May 2016	3051.55	3020.00	3075.00	3020.00	209454	0.87%
24 May 2016	3025.15	3025.00	3040.00	3015.10	176991	-0.15%
23 May 2016	3029.80	3020.00	3047.30	3019.05	239049	-0.13%
20 May 2016	3033.80	3040.00	3045.00	3022.00	227540	0.27%
19 May 2016	3025.60	3049.50	3049.50	3015.00	362518	0.01%
18 May 2016	3025.30	3015.50	3045.00	3000.00	251459	0.25%
17 May 2016	3017.75	3012.95	3037.00	3009.10	307133	0.51%
16 May 2016	3002.40	2926.80	3028.00	2926.80	726130	2.92%
13 May 2016	2917.20	2899.90	2943.70	2884.70	675622	-1.83%
12 May 2016	2971.45	2871.00	2988.00	2844.05	1731193	3.58%
11 May 2016	2868.70	2913.60	2913.60	2855.05	363176	-1.91%
10 May 2016	2924.45	2864.00	2962.00	2850.25	447419	2.97%
09 May 2016	2840.05	2851.00	2869.85	2822.00	393782	-0.92%
06 May 2016	2866.30	2919.95	2919.95	2859.95	244112	-2.16%
05 May 2016	2929.55	2939.00	2952.00	2911.00	201887	-0.13%
04 May 2016	2933.30	2949.00	2959.00	2920.00	234042	-0.88%
03 May 2016	2959.35	3009.00	3028.00	2951.50	348671	-1.74%
02 May 2016	3011.80	3080.95	3080.95	3005.00	213113	-2.49%
29 Apr 2016	3088.70	3100.00	3108.00	3067.00	387595	0.17%
28 Apr 2016	3083.35	3129.90	3144.00	3071.60	328312	-1.51%
27 Apr 2016	3130.75	3099.80	3135.00	3086.00	193289	0.34%
26 Apr 2016	3120.25	3117.00	3134.85	3100.50	177384	0.13%
25 Apr 2016	3116.15	3158.45	3168.90	3097.55	180448	-0.82%
22 Apr 2016	3141.95	3117.90	3160.00	3117.90	242973	0.34%
21 Apr 2016	3131.20	3119.00	3139.90	3108.75	307712	0.72%
20 Apr 2016	3108.75	3116.00	3130.00	3099.35	355057	0.57%
18 Apr 2016	3091.05	3104.00	3109.00	3021.90	452004	-0.27%
13 Apr 2016	3099.50	3100.00	3122.70	3085.05	363972	0.54%
12 Apr 2016	3082.75	3050.00	3098.00	3050.00	287065	1.77%
11 Apr 2016	3029.25	3029.15	3035.00	2995.00	228551	-0.33%
08 Apr 2016	3039.15	3050.00	3089.45	3030.30	220953	0.11%
07 Apr 2016	3035.75	3005.00	3075.00	3005.00	358564	1.14%
06 Apr 2016	3001.45	3009.00	3040.00	2970.10	229608	0.05%
05 Apr 2016	2999.90	3005.00	3040.00	2992.10	283750	-0.39%
04 Apr 2016	3011.75	3008.00	3044.30	2997.00	306428	1.07%
01 Apr 2016	2979.95	3020.20	3026.15	2965.15	317123	-1.82%
31 Mar 2016	3035.20	3022.00	3063.00	3003.50	662246	0.65%
30 Mar 2016	3015.65	2971.10	3026.30	2925.45	361113	2.53%
29 Mar 2016	2941.30	3030.00	3030.00	2887.15	506798	-3.11%
28 Mar 2016	3035.65	3038.00	3074.55	3014.10	380473	-0.40%
23 Mar 2016	3047.90	3060.00	3078.75	3031.00	404981	-0.33%
22 Mar 2016	3057.95	3180.00	3199.90	3045.00	1035503	-3.91%
21 Mar 2016	3182.25	3157.00	3199.00	3126.55	324841	0.35%
18 Mar 2016	3171.30	3108.00	3178.00	3086.40	380871	1.47%
17 Mar 2016	3125.50	3164.40	3165.10	3105.35	296397	-0.91%
16 Mar 2016	3154.30	3111.00	3163.70	3066.25	291791	0.67%
15 Mar 2016	3133.35	3233.00	3233.00	3109.00	214848	-3.10%
14 Mar 2016	3233.65	3210.00	3247.00	3182.20	337823	0.71%
11 Mar 2016	3210.85	3180.00	3222.20	3178.00	308167	0.84%
10 Mar 2016	3184.25	3235.50	3235.50	3160.00	254726	-1.11%
09 Mar 2016	3219.95	3221.00	3226.10	3174.40	350396	0.01%
08 Mar 2016	3219.55	3260.00	3270.00	3188.00	300671	-1.02%
04 Mar 2016	3252.75	3213.95	3283.00	3200.00	592633	2.03%
03 Mar 2016	3188.15	3062.00	3201.00	3062.00	890037	5.73%
02 Mar 2016	3015.25	3049.90	3074.90	3006.00	368531	-0.31%
01 Mar 2016	3024.55	3040.00	3049.45	3000.00	319452	-0.39%
29 Feb 2016	3036.25	2980.60	3076.00	2978.05	501895	1.41%
26 Feb 2016	2994.05	3020.00	3029.80	2956.20	243075	-0.01%
25 Feb 2016	2994.45	3010.90	3022.75	2985.00	559966	-0.62%
24 Feb 2016	3013.20	3074.70	3074.70	3000.00	397286	-2.20%
23 Feb 2016	3080.90	3120.00	3149.00	3066.00	346246	-0.87%
22 Feb 2016	3108.00	3070.00	3117.80	3067.40	287606	1.61%
19 Feb 2016	3058.80	3105.00	3105.00	3045.70	385596	-1.44%
18 Feb 2016	3103.60	3050.00	3154.40	3020.00	1131720	4.83%
17 Feb 2016	2960.70	2879.10	2989.00	2879.10	727660	3.68%
16 Feb 2016	2855.65	2862.20	2923.50	2845.15	330903	-0.12%
15 Feb 2016	2859.05	2872.30	2896.90	2813.05	380782	0.41%
12 Feb 2016	2847.45	2914.90	2934.15	2825.30	508339	-1.31%
11 Feb 2016	2885.35	2900.00	2977.55	2852.00	786110	0.01%
10 Feb 2016	2885.05	2900.00	2937.65	2825.00	639905	-2.52%
09 Feb 2016	2959.60	3058.00	3115.00	2948.00	1121969	-3.61%
08 Feb 2016	3070.35	3099.00	3124.00	3032.00	340587	-1.25%
05 Feb 2016	3109.10	3014.10	3124.00	2993.40	440268	3.34%
04 Feb 2016	3008.65	3049.00	3049.00	2970.00	338121	0.01%
03 Feb 2016	3008.30	3037.90	3037.90	2997.30	341917	-1.32%
02 Feb 2016	3048.50	3060.00	3107.60	3041.00	409389	-0.07%
01 Feb 2016	3050.50	3085.00	3138.00	3041.25	565741	-1.77%
29 Jan 2016	3105.40	2997.95	3119.95	2971.00	869984	3.13%
28 Jan 2016	3011.20	2973.60	3029.80	2965.00	610150	1.28%
27 Jan 2016	2973.00	2918.00	2982.00	2900.00	427213	2.40%
25 Jan 2016	2903.25	2910.00	2926.00	2880.40	188627	0.73%
22 Jan 2016	2882.35	2784.00	2911.85	2779.05	384416	4.54%
21 Jan 2016	2757.10	2894.00	2894.00	2750.05	623985	-3.94%
20 Jan 2016	2870.10	2893.00	2903.00	2857.90	395332	-1.56%
19 Jan 2016	2915.50	2897.90	2945.70	2841.65	245196	1.41%
18 Jan 2016	2874.90	2928.00	2950.70	2860.10	275436	-2.08%
15 Jan 2016	2935.90	2931.20	2965.00	2923.45	341129	0.72%
14 Jan 2016	2915.00	2880.00	2925.00	2854.00	391322	0.83%
13 Jan 2016	2890.95	2935.00	2949.30	2855.40	375169	-1.10%
12 Jan 2016	2923.25	2916.00	2942.90	2890.25	471582	-0.28%
11 Jan 2016	2931.50	2993.50	2994.00	2922.40	465979	-2.63%
08 Jan 2016	3010.70	2980.00	3032.00	2975.80	370871	0.63%
07 Jan 2016	2991.80	3021.00	3021.00	2970.00	483903	-1.79%
06 Jan 2016	3046.25	3073.95	3092.00	3034.80	266798	-0.79%
05 Jan 2016	3070.65	3065.00	3085.40	3060.00	301505	0.48%
04 Jan 2016	3056.00	3105.00	3120.00	3042.55	333993	-1.69%
01 Jan 2016	3108.60	3118.80	3123.00	3090.00	171860	0.00%
31 Dec 2015	3108.60	3129.00	3155.00	3095.35	545901	-0.40%
30 Dec 2015	3121.15	3111.00	3172.00	3111.00	633284	0.67%
29 Dec 2015	3100.50	3100.00	3147.15	3090.00	623330	-0.65%
28 Dec 2015	3120.70	3015.00	3129.00	3015.00	751910	3.68%
24 Dec 2015	3010.00	3038.50	3049.05	3005.00	226574	-0.48%
23 Dec 2015	3024.60	3015.00	3031.25	3010.15	172714	0.78%
22 Dec 2015	3001.10	3020.20	3032.00	2995.00	190308	-0.28%
21 Dec 2015	3009.45	2983.50	3029.50	2962.55	366770	1.19%
18 Dec 2015	2974.20	3005.00	3008.25	2969.80	438497	-1.45%
17 Dec 2015	3017.95	3036.00	3063.95	3010.55	492375	0.45%
16 Dec 2015	3004.50	3006.90	3043.00	2997.35	320807	0.34%
15 Dec 2015	2994.20	3011.00	3041.95	2986.30	394765	-0.54%
14 Dec 2015	3010.40	2966.00	3017.00	2951.25	375312	1.39%
11 Dec 2015	2969.00	2995.95	3023.95	2951.00	485851	-0.88%
10 Dec 2015	2995.30	2994.00	3037.70	2966.65	687090	0.00%
09 Dec 2015	2995.20	2967.95	3024.00	2951.50	1039562	-2.22%
08 Dec 2015	3063.20	3148.80	3152.90	3043.00	878625	-3.67%
07 Dec 2015	3179.90	3202.95	3205.30	3152.35	346625	-0.49%
04 Dec 2015	3195.50	3194.20	3216.30	3180.00	325868	-0.87%
03 Dec 2015	3223.65	3247.00	3247.00	3201.15	392118	-0.86%
02 Dec 2015	3251.65	3225.00	3265.00	3220.00	835919	1.27%
01 Dec 2015	3210.90	3132.00	3224.45	3129.50	1184956	3.32%
30 Nov 2015	3107.80	3115.00	3138.00	3102.05	771131	0.27%
27 Nov 2015	3099.30	3130.00	3139.95	3047.05	1388236	-0.05%
26 Nov 2015	3100.75	3150.00	3199.90	3081.00	2741563	-8.47%
24 Nov 2015	3387.70	3399.00	3409.00	3350.00	321508	-0.63%
23 Nov 2015	3409.25	3360.00	3423.80	3360.00	567770	1.67%
20 Nov 2015	3353.10	3317.00	3377.15	3309.75	784238	2.19%
19 Nov 2015	3281.10	3400.00	3405.00	3137.85	3806366	-2.55%
18 Nov 2015	3366.95	3423.00	3434.00	3360.00	743528	-2.16%
17 Nov 2015	3441.30	3460.00	3471.05	3410.10	788420	-1.93%
16 Nov 2015	3509.20	3440.00	3525.00	3410.00	1305091	3.53%
13 Nov 2015	3389.60	3316.00	3408.70	3298.00	1706696	0.88%
11 Nov 2015	3360.05	3283.10	3373.00	3253.20	573294	0.88%
10 Nov 2015	3330.70	3498.00	3498.00	3300.00	1893661	-4.87%
09 Nov 2015	3501.15	3570.00	3575.00	3445.95	1714348	-3.57%
06 Nov 2015	3630.65	4258.00	4292.00	3615.00	4015493	-14.56%
05 Nov 2015	4249.40	4305.10	4328.20	4237.10	302249	-1.70%
04 Nov 2015	4322.90	4340.10	4379.20	4310.00	286491	-0.28%
03 Nov 2015	4335.15	4310.00	4345.00	4299.25	506774	0.90%
02 Nov 2015	4296.30	4253.00	4315.15	4233.20	447520	0.38%
30 Oct 2015	4279.90	4261.00	4365.35	4230.00	1045396	1.39%
29 Oct 2015	4221.35	4114.95	4240.00	4083.20	1215125	2.62%
28 Oct 2015	4113.65	4200.00	4200.00	4080.10	645418	-1.57%
27 Oct 2015	4179.10	4224.95	4225.00	4162.50	814250	-0.52%
26 Oct 2015	4200.75	4251.00	4261.00	4155.55	870946	0.29%
23 Oct 2015	4188.40	4190.00	4197.40	4141.35	1460561	0.35%
21 Oct 2015	4173.60	4265.00	4265.00	4163.00	909275	-3.38%
20 Oct 2015	4319.70	4370.00	4386.60	4270.65	363202	-0.64%
19 Oct 2015	4347.60	4230.10	4360.00	4210.35	336720	1.94%
16 Oct 2015	4264.95	4206.40	4279.55	4160.25	203942	1.37%
15 Oct 2015	4207.45	4200.00	4239.60	4186.25	253671	0.25%
14 Oct 2015	4196.85	4230.00	4260.00	4180.05	220287	-0.74%
13 Oct 2015	4228.05	4200.00	4252.80	4172.70	265968	0.97%
12 Oct 2015	4187.50	4221.00	4283.60	4155.95	242195	-1.65%
09 Oct 2015	4257.85	4261.00	4294.90	4235.90	265721	0.77%
08 Oct 2015	4225.20	4224.00	4243.95	4201.00	328454	0.71%
07 Oct 2015	4195.55	4246.00	4246.00	4186.65	266064	-1.20%
06 Oct 2015	4246.50	4232.00	4304.50	4220.00	335040	1.58%
05 Oct 2015	4180.25	4230.00	4230.00	4164.25	314502	-1.24%
01 Oct 2015	4232.95	4213.75	4250.00	4190.00	397236	1.70%
30 Sep 2015	4162.35	4088.00	4195.00	4080.00	549384	1.98%
29 Sep 2015	4081.45	4138.40	4147.05	4020.00	515793	-2.62%
28 Sep 2015	4191.25	3992.00	4226.90	3970.00	914204	5.57%
24 Sep 2015	3970.25	3950.00	3999.00	3936.65	519093	0.91%
23 Sep 2015	3934.50	3909.70	3957.15	3857.00	175693	0.12%
22 Sep 2015	3929.70	3999.95	3999.95	3904.00	266434	-0.70%
21 Sep 2015	3957.30	3999.30	3999.30	3941.00	211844	-1.21%
18 Sep 2015	4005.85	4038.00	4045.00	3997.00	549330	-0.11%
16 Sep 2015	4010.40	4024.95	4024.95	3988.05	345961	0.12%
15 Sep 2015	4005.50	4030.00	4030.00	3980.75	361675	-0.92%
14 Sep 2015	4042.70	4021.50	4050.00	3977.00	413912	0.71%
11 Sep 2015	4014.20	4018.00	4028.90	3966.10	396267	1.02%
10 Sep 2015	3973.55	4018.05	4019.05	3960.00	608979	-1.67%
09 Sep 2015	4041.05	4060.00	4076.95	3956.70	733624	1.60%
08 Sep 2015	3977.55	3947.10	4010.00	3851.65	416533	0.79%
07 Sep 2015	3946.50	4080.00	4095.00	3930.00	225072	-2.62%
04 Sep 2015	4052.85	4200.00	4200.00	4025.00	365814	-3.71%
03 Sep 2015	4209.20	4234.95	4259.45	4195.20	209623	0.22%
02 Sep 2015	4200.15	4249.90	4282.50	4177.30	335510	-1.15%
01 Sep 2015	4249.10	4304.85	4309.45	4205.00	497523	-1.24%
31 Aug 2015	4302.65	4199.60	4319.75	4180.80	463208	2.92%
28 Aug 2015	4180.75	4230.00	4239.10	4158.75	294735	1.23%
27 Aug 2015	4130.10	4122.00	4194.00	4085.40	647940	1.70%
26 Aug 2015	4061.20	4105.00	4130.00	3971.00	440752	-1.08%
25 Aug 2015	4105.35	4076.00	4150.00	3932.00	454383	1.54%
24 Aug 2015	4043.25	4150.00	4198.55	4024.20	401477	-4.73%
21 Aug 2015	4244.05	4312.95	4312.95	4211.20	415650	-1.20%
20 Aug 2015	4295.60	4251.00	4327.70	4251.00	681437	1.52%
19 Aug 2015	4231.30	4230.00	4268.75	4197.05	556441	0.95%
18 Aug 2015	4191.35	4204.50	4224.00	4159.15	420177	0.24%
17 Aug 2015	4181.45	4219.00	4228.55	4159.35	216030	-1.79%
14 Aug 2015	4257.75	4313.00	4337.95	4228.00	270501	-0.79%
13 Aug 2015	4291.75	4294.00	4317.95	4247.10	233174	0.39%
12 Aug 2015	4275.00	4228.20	4285.85	4204.00	286074	1.21%
11 Aug 2015	4223.85	4281.00	4307.00	4184.95	274200	-0.84%
10 Aug 2015	4259.70	4257.00	4318.30	4243.25	292111	0.02%
07 Aug 2015	4258.85	4258.00	4275.00	4230.00	214758	-0.18%
06 Aug 2015	4266.60	4222.00	4326.50	4222.00	465617	1.78%
05 Aug 2015	4191.80	4173.10	4210.00	4140.15	288545	0.72%
04 Aug 2015	4161.75	4150.95	4194.95	4113.60	400046	0.43%
03 Aug 2015	4143.90	4090.10	4163.65	4044.65	364645	1.66%
31 Jul 2015	4076.10	3967.00	4093.50	3956.05	704766	4.17%
30 Jul 2015	3913.10	3739.00	3934.00	3721.00	1330017	5.41%
29 Jul 2015	3712.35	3765.00	3784.50	3668.00	435550	-0.98%
28 Jul 2015	3749.10	3896.90	3910.00	3737.25	518983	-2.74%
27 Jul 2015	3854.85	3895.00	3910.10	3826.75	339715	-1.38%
24 Jul 2015	3908.90	3926.00	3939.00	3885.70	317579	-0.11%
23 Jul 2015	3913.40	3873.95	3964.90	3873.95	540423	1.71%
22 Jul 2015	3847.75	3850.00	3898.05	3831.30	137981	-0.14%
21 Jul 2015	3853.15	3922.00	3922.40	3835.50	149292	-1.96%
20 Jul 2015	3930.25	3895.00	3933.95	3865.05	173872	1.37%
17 Jul 2015	3877.05	3870.00	3888.40	3851.50	226660	0.27%
16 Jul 2015	3866.50	3810.00	3879.00	3810.00	214247	1.35%
15 Jul 2015	3815.00	3790.90	3819.95	3780.05	193212	1.11%
14 Jul 2015	3772.95	3799.95	3828.35	3760.55	274928	0.39%
13 Jul 2015	3758.15	3750.70	3790.00	3701.00	193021	0.20%
10 Jul 2015	3750.50	3734.80	3764.35	3712.50	171271	0.49%
09 Jul 2015	3732.05	3712.00	3758.90	3711.55	192861	0.30%
08 Jul 2015	3720.85	3728.60	3770.35	3705.00	338025	-0.51%
07 Jul 2015	3739.95	3716.00	3754.00	3688.45	390509	0.63%
06 Jul 2015	3716.70	3546.00	3732.75	3546.00	478311	3.59%
03 Jul 2015	3587.75	3554.00	3599.90	3550.00	140977	1.13%
02 Jul 2015	3547.70	3572.00	3589.95	3536.40	143678	-0.72%
01 Jul 2015	3573.60	3548.00	3608.10	3535.40	262688	0.40%
30 Jun 2015	3559.45	3497.00	3565.00	3453.20	395298	1.09%
29 Jun 2015	3521.15	3499.00	3541.00	3428.00	226048	-0.25%
26 Jun 2015	3530.10	3497.00	3540.00	3489.50	244886	1.28%
25 Jun 2015	3485.45	3425.00	3509.35	3421.45	470610	1.48%
24 Jun 2015	3434.55	3443.35	3475.00	3421.15	273833	-0.26%
23 Jun 2015	3443.35	3435.00	3448.80	3423.00	153325	0.51%
22 Jun 2015	3425.90	3401.00	3430.00	3400.00	207202	1.22%
19 Jun 2015	3384.75	3391.05	3426.70	3374.40	353245	0.22%
18 Jun 2015	3377.45	3374.80	3413.70	3356.65	431976	0.90%
17 Jun 2015	3347.20	3300.00	3363.70	3300.00	361275	1.84%
16 Jun 2015	3286.60	3322.00	3335.30	3266.55	319571	-1.02%
15 Jun 2015	3320.60	3329.70	3365.80	3313.00	247434	0.09%
12 Jun 2015	3317.55	3316.20	3339.95	3303.85	155667	0.14%
11 Jun 2015	3312.75	3378.00	3378.00	3296.00	189438	-1.60%
10 Jun 2015	3366.60	3324.90	3379.65	3324.90	177338	1.35%
09 Jun 2015	3321.90	3400.00	3400.00	3313.00	216150	-2.50%
08 Jun 2015	3407.05	3425.00	3448.00	3393.85	185488	-0.25%
05 Jun 2015	3415.60	3430.00	3471.80	3405.00	152444	-0.19%
04 Jun 2015	3422.00	3433.10	3469.70	3399.00	165515	-0.18%
03 Jun 2015	3428.05	3467.00	3475.00	3399.00	148267	-1.32%
02 Jun 2015	3473.75	3525.00	3531.10	3465.00	172239	-1.83%
01 Jun 2015	3538.45	3528.00	3572.00	3521.60	158443	0.09%
29 May 2015	3535.25	3565.00	3573.05	3490.00	758340	0.21%
28 May 2015	3527.95	3586.80	3600.00	3500.25	291373	-1.64%
27 May 2015	3586.65	3495.30	3598.50	3495.00	239924	1.11%
26 May 2015	3547.25	3587.00	3605.00	3538.00	290429	-1.07%
25 May 2015	3585.45	3630.00	3663.80	3576.35	200209	-1.57%
22 May 2015	3642.65	3620.10	3660.00	3595.00	205401	0.65%
21 May 2015	3619.20	3623.00	3649.55	3590.00	229870	0.29%
20 May 2015	3608.75	3636.00	3682.00	3596.00	244898	-0.75%
19 May 2015	3636.00	3615.00	3692.65	3580.00	386982	0.37%
18 May 2015	3622.45	3500.00	3634.00	3495.00	346822	3.60%
15 May 2015	3496.45	3517.00	3517.00	3470.00	195407	-0.65%
14 May 2015	3519.40	3495.50	3539.90	3470.00	216864	0.72%
13 May 2015	3494.15	3496.95	3530.00	3455.00	390519	0.73%
12 May 2015	3468.90	3391.00	3496.70	3362.85	1270952	3.25%
11 May 2015	3359.70	3380.00	3409.75	3338.75	243378	0.28%
08 May 2015	3350.45	3349.00	3389.75	3303.00	268473	2.06%
07 May 2015	3282.90	3311.20	3346.00	3250.05	419936	-2.10%
06 May 2015	3353.40	3390.00	3408.80	3283.05	407940	-1.45%
05 May 2015	3402.65	3390.00	3420.00	3351.05	314801	0.22%
04 May 2015	3395.05	3330.00	3405.00	3316.00	252822	2.56%
30 Apr 2015	3310.25	3380.00	3380.00	3276.50	801536	-2.13%
29 Apr 2015	3382.45	3413.00	3457.25	3350.00	233769	-0.87%
28 Apr 2015	3412.25	3387.00	3430.80	3340.85	276789	0.79%
27 Apr 2015	3385.60	3505.00	3514.85	3355.10	544699	-2.83%
24 Apr 2015	3484.15	3510.50	3570.90	3470.35	186232	-1.27%
23 Apr 2015	3528.80	3579.20	3595.00	3509.00	171687	-1.16%
22 Apr 2015	3570.30	3490.05	3585.00	3488.00	339644	3.13%
21 Apr 2015	3462.00	3575.90	3614.00	3452.00	387220	-2.94%
20 Apr 2015	3567.00	3650.00	3715.95	3540.20	302996	-2.20%
17 Apr 2015	3647.15	3665.40	3700.00	3620.00	258444	-0.90%
16 Apr 2015	3680.30	3730.00	3741.25	3663.20	233587	-1.95%
15 Apr 2015	3753.60	3780.00	3800.00	3731.65	293648	-1.10%
13 Apr 2015	3795.35	3780.00	3807.70	3731.50	263460	-0.05%
10 Apr 2015	3797.40	3746.00	3807.80	3706.35	215427	1.53%
09 Apr 2015	3740.25	3755.05	3764.00	3679.00	309859	-0.40%
08 Apr 2015	3755.45	3675.00	3775.30	3662.15	443971	1.92%
07 Apr 2015	3684.85	3668.00	3704.95	3645.20	232946	0.19%
06 Apr 2015	3677.85	3530.00	3694.50	3529.00	436764	4.08%
01 Apr 2015	3533.65	3541.00	3566.80	3501.70	282785	1.29%
31 Mar 2015	3488.75	3454.00	3515.00	3454.00	280091	1.85%
30 Mar 2015	3425.30	3457.80	3457.80	3373.00	281925	0.29%
27 Mar 2015	3415.40	3434.90	3434.90	3360.20	243912	-0.88%
26 Mar 2015	3445.70	3470.00	3492.05	3351.50	537319	-1.85%
25 Mar 2015	3510.60	3525.00	3575.00	3504.00	393983	-0.02%
24 Mar 2015	3511.45	3499.00	3525.00	3463.00	522455	1.53%
23 Mar 2015	3458.65	3430.00	3469.85	3428.50	189693	0.94%
20 Mar 2015	3426.60	3438.20	3465.00	3371.50	307930	0.06%
19 Mar 2015	3424.70	3470.00	3480.00	3411.05	277953	-0.07%
18 Mar 2015	3427.05	3444.90	3453.95	3400.00	170461	-0.30%
17 Mar 2015	3437.45	3360.00	3452.75	3351.00	354407	3.76%
16 Mar 2015	3313.00	3390.00	3398.60	3300.15	217805	-1.88%
13 Mar 2015	3376.55	3459.00	3464.10	3358.50	194107	-1.64%
12 Mar 2015	3432.80	3470.00	3505.00	3415.20	368268	-1.01%
11 Mar 2015	3468.00	3458.85	3531.95	3368.05	309701	0.89%
10 Mar 2015	3437.30	3480.00	3480.00	3410.75	222064	-0.87%
09 Mar 2015	3467.55	3451.90	3517.00	3451.90	234118	0.76%
05 Mar 2015	3441.50	3388.10	3449.90	3388.10	280898	1.51%
04 Mar 2015	3390.45	3407.90	3468.00	3370.60	290728	-0.51%
03 Mar 2015	3407.90	3409.00	3482.80	3363.15	399929	0.63%
02 Mar 2015	3386.65	3363.00	3419.90	3332.10	272219	1.12%
28 Feb 2015	3349.05	3284.60	3371.35	3260.10	106206	2.17%
27 Feb 2015	3278.05	3249.00	3299.00	3201.00	433848	0.79%
26 Feb 2015	3252.20	3253.00	3283.00	3227.00	497009	-0.83%
25 Feb 2015	3279.35	3375.00	3385.05	3265.00	405564	-2.39%
24 Feb 2015	3359.75	3375.00	3410.00	3340.40	216410	-0.89%
23 Feb 2015	3389.80	3402.20	3424.00	3362.60	415998	-0.41%
20 Feb 2015	3403.90	3398.00	3424.95	3371.00	151478	0.62%
19 Feb 2015	3382.90	3347.05	3396.75	3312.70	171684	0.85%
18 Feb 2015	3354.25	3317.00	3376.00	3312.10	209696	0.09%
16 Feb 2015	3351.25	3352.00	3402.80	3338.15	149937	0.22%
13 Feb 2015	3343.95	3360.00	3369.00	3321.00	211055	0.38%
12 Feb 2015	3331.20	3195.00	3343.15	3192.35	457240	5.67%
11 Feb 2015	3152.40	3140.30	3180.90	3123.95	232891	0.70%
10 Feb 2015	3130.50	3111.05	3145.50	3075.00	338985	1.01%
09 Feb 2015	3099.10	3033.00	3112.95	3007.00	352149	1.80%
06 Feb 2015	3044.30	3075.00	3117.00	3030.00	244496	-0.90%
05 Feb 2015	3072.05	3088.00	3095.00	3061.20	422142	-0.80%
04 Feb 2015	3096.90	3105.00	3126.25	3085.00	214845	0.32%
03 Feb 2015	3087.15	3102.00	3119.00	3074.90	522573	-1.65%
02 Feb 2015	3139.10	3179.75	3184.00	3135.10	386253	-2.91%
30 Jan 2015	3233.25	3370.00	3372.85	3201.00	632758	-3.87%
29 Jan 2015	3363.30	3234.00	3380.00	3210.35	1401638	3.84%
28 Jan 2015	3239.05	3220.00	3245.00	3172.10	249711	0.83%
27 Jan 2015	3212.40	3324.85	3324.85	3195.35	412304	-4.10%
23 Jan 2015	3349.60	3389.75	3389.75	3335.00	441479	-0.35%
22 Jan 2015	3361.25	3330.10	3365.00	3330.10	245798	0.76%
21 Jan 2015	3335.85	3277.50	3348.90	3252.00	431156	0.90%
20 Jan 2015	3306.20	3342.00	3342.00	3292.35	297710	-0.53%
19 Jan 2015	3323.90	3280.00	3330.00	3269.70	248669	1.16%
16 Jan 2015	3285.80	3242.00	3295.00	3231.25	422004	1.40%
15 Jan 2015	3240.55	3226.60	3253.95	3203.95	443672	1.01%
14 Jan 2015	3208.25	3205.00	3223.20	3191.00	331309	-0.47%
13 Jan 2015	3223.35	3210.00	3238.00	3190.00	490674	0.50%
12 Jan 2015	3207.25	3153.00	3214.00	3126.65	334222	1.37%
09 Jan 2015	3163.80	3095.00	3170.00	3091.20	593638	3.18%
08 Jan 2015	3066.30	3060.00	3094.05	3041.00	278836	0.89%
07 Jan 2015	3039.20	3075.10	3078.05	3010.00	319437	-0.86%
06 Jan 2015	3065.55	3130.00	3130.00	3055.00	391335	-2.63%
05 Jan 2015	3148.40	3221.40	3221.40	3141.00	293765	-2.27%
02 Jan 2015	3221.40	3220.00	3242.65	3215.00	86014	0.34%
01 Jan 2015	3210.50	3230.00	3235.00	3204.00	75642	-1.10%
31 Dec 2014	3246.20	3199.85	3261.00	3192.00	243993	2.00%
30 Dec 2014	3182.55	3144.80	3190.00	3143.50	115136	1.33%
29 Dec 2014	3140.85	3156.75	3164.20	3135.10	121066	0.22%
26 Dec 2014	3134.10	3145.00	3157.40	3117.15	156285	-0.01%
24 Dec 2014	3134.45	3186.00	3186.00	3119.25	660003	-2.24%
23 Dec 2014	3206.35	3229.85	3236.50	3183.20	269079	-0.97%
22 Dec 2014	3237.90	3206.00	3255.00	3175.15	231377	1.20%
19 Dec 2014	3199.45	3180.00	3220.00	3165.10	476395	1.53%
18 Dec 2014	3151.25	3200.00	3220.00	3124.00	351199	-0.29%
17 Dec 2014	3160.35	3101.00	3213.00	3057.00	812529	0.57%
16 Dec 2014	3142.35	3311.65	3327.85	3119.90	1037122	-6.36%
15 Dec 2014	3355.65	3349.00	3375.70	3302.10	186717	-0.65%
12 Dec 2014	3377.75	3411.00	3428.95	3360.50	187779	-1.51%
11 Dec 2014	3429.50	3379.70	3448.00	3331.00	219437	0.82%
10 Dec 2014	3401.60	3380.00	3421.90	3340.00	253495	1.39%
09 Dec 2014	3354.85	3330.00	3379.00	3320.00	358801	1.19%
08 Dec 2014	3315.40	3395.90	3405.55	3310.55	361631	-2.36%
05 Dec 2014	3395.50	3477.95	3477.95	3386.10	319587	-2.30%
04 Dec 2014	3475.55	3521.00	3521.00	3461.30	325002	-0.75%
03 Dec 2014	3501.95	3577.00	3577.00	3488.95	460121	-2.49%
02 Dec 2014	3591.40	3628.00	3628.00	3580.10	172356	-1.02%
01 Dec 2014	3628.45	3602.00	3666.25	3602.00	214232	0.62%
28 Nov 2014	3606.25	3619.90	3638.80	3594.30	235293	-0.13%
27 Nov 2014	3610.90	3565.00	3639.00	3532.10	275314	1.00%
26 Nov 2014	3575.25	3580.00	3588.70	3507.10	224229	0.06%
25 Nov 2014	3573.20	3520.00	3595.00	3460.00	329635	1.45%
24 Nov 2014	3522.00	3520.00	3554.25	3505.05	183095	-0.25%
21 Nov 2014	3530.80	3527.00	3537.20	3501.80	119690	0.06%
20 Nov 2014	3528.65	3568.00	3569.60	3513.30	234826	0.16%
19 Nov 2014	3523.05	3450.00	3535.00	3430.00	374891	2.62%
18 Nov 2014	3432.95	3450.00	3467.15	3423.00	184392	-0.20%
17 Nov 2014	3439.75	3435.00	3459.80	3424.95	203538	0.14%
14 Nov 2014	3435.05	3478.00	3478.00	3405.50	192601	-0.96%
13 Nov 2014	3468.25	3430.30	3503.00	3365.10	331391	0.83%
12 Nov 2014	3439.70	3422.00	3462.20	3419.50	178290	0.62%
11 Nov 2014	3418.35	3449.90	3449.90	3401.00	303678	-0.69%
10 Nov 2014	3442.25	3429.00	3456.80	3399.40	356496	1.33%
07 Nov 2014	3397.15	3275.00	3458.00	3232.15	824368	4.46%
05 Nov 2014	3252.05	3199.90	3265.00	3172.05	484444	2.22%
03 Nov 2014	3181.30	3189.90	3260.90	3168.70	309953	0.41%
31 Oct 2014	3168.30	3100.00	3201.95	3097.00	292013	2.37%
30 Oct 2014	3094.90	3078.00	3117.00	3075.95	486562	1.62%
29 Oct 2014	3045.60	3076.50	3120.00	2997.20	692735	-1.15%
28 Oct 2014	3081.10	3115.05	3123.40	3057.10	200669	-0.80%
27 Oct 2014	3105.80	3190.10	3190.15	3075.05	312745	1.57%
23 Oct 2014	3057.65	3054.50	3063.20	3047.00	27145	0.66%
22 Oct 2014	3037.75	2997.00	3050.00	2995.30	265998	2.48%
21 Oct 2014	2964.30	2966.00	2974.00	2928.35	159559	-0.07%
20 Oct 2014	2966.25	2964.00	2988.20	2939.90	369017	1.63%
17 Oct 2014	2918.60	2867.00	2966.90	2867.00	356005	0.47%
16 Oct 2014	2904.85	2925.35	2965.00	2891.00	307740	-1.04%
14 Oct 2014	2935.30	2940.00	2995.00	2921.55	211160	-0.27%
13 Oct 2014	2943.15	2990.00	2990.00	2920.00	270180	-1.86%
10 Oct 2014	2998.85	2985.50	3044.90	2975.70	320923	0.41%
09 Oct 2014	2986.55	2999.95	3044.95	2955.80	546636	0.69%
08 Oct 2014	2966.20	3115.00	3118.00	2950.00	439272	-4.29%
07 Oct 2014	3099.30	3210.10	3215.00	3088.50	360765	-3.16%
01 Oct 2014	3200.40	3254.00	3277.00	3194.00	319889	-0.90%
30 Sep 2014	3229.60	3220.00	3254.65	3215.85	260681	0.67%
29 Sep 2014	3208.20	3247.00	3277.90	3199.00	322436	-0.44%
26 Sep 2014	3222.45	3312.00	3316.60	3201.00	509168	-2.66%
25 Sep 2014	3310.40	3240.00	3356.50	3240.00	800883	2.52%
24 Sep 2014	3229.15	3180.20	3242.90	3180.20	420681	0.94%
23 Sep 2014	3199.10	3205.00	3254.80	3175.10	472174	-0.39%
22 Sep 2014	3211.70	3203.00	3237.25	3148.25	248814	-0.35%
19 Sep 2014	3222.95	3202.00	3240.00	3149.05	310686	0.95%
18 Sep 2014	3192.75	3082.00	3199.95	3082.00	439284	3.60%
17 Sep 2014	3081.95	3020.15	3096.00	3011.70	403959	2.40%
16 Sep 2014	3009.75	2983.40	3032.95	2983.00	306885	0.88%
15 Sep 2014	2983.40	2960.50	2998.00	2960.50	126871	0.84%
12 Sep 2014	2958.65	2975.05	2992.50	2950.50	199142	-0.60%
11 Sep 2014	2976.45	3001.10	3005.00	2961.10	104179	-0.81%
10 Sep 2014	3000.85	3000.00	3014.00	2983.10	124155	-0.25%
09 Sep 2014	3008.40	2990.00	3027.85	2985.15	152450	0.18%
08 Sep 2014	3003.00	2999.00	3017.80	2977.50	295933	0.77%
05 Sep 2014	2980.20	2990.00	3007.00	2958.00	177514	-0.70%
04 Sep 2014	3001.30	2995.00	3009.70	2974.45	147927	0.03%
03 Sep 2014	3000.50	2998.00	3010.15	2975.00	436286	0.18%
02 Sep 2014	2995.15	2962.00	2997.50	2947.45	328652	0.65%
01 Sep 2014	2975.80	2951.00	2989.80	2941.20	350208	0.95%
28 Aug 2014	2947.90	2922.00	2975.00	2912.70	1200344	0.86%
27 Aug 2014	2922.75	2905.20	2944.00	2905.20	332117	1.15%
26 Aug 2014	2889.50	2879.00	2929.70	2865.00	370295	0.33%
25 Aug 2014	2879.95	2827.00	2893.60	2827.00	212982	1.91%
22 Aug 2014	2826.05	2858.00	2860.50	2793.10	234320	-0.45%
21 Aug 2014	2838.85	2870.30	2880.00	2831.00	224823	-1.63%
20 Aug 2014	2885.85	2832.00	2900.00	2831.00	335763	1.98%
19 Aug 2014	2829.75	2777.00	2849.90	2776.60	210725	2.00%
18 Aug 2014	2774.30	2752.10	2782.00	2742.30	123326	0.67%
14 Aug 2014	2755.75	2750.00	2763.05	2740.20	146222	0.53%
13 Aug 2014	2741.35	2730.35	2754.65	2722.00	332366	0.40%
12 Aug 2014	2730.35	2726.00	2747.70	2711.10	248191	0.33%
11 Aug 2014	2721.40	2785.00	2785.00	2711.30	350542	-2.19%
08 Aug 2014	2782.25	2760.00	2804.70	2746.00	463497	0.98%
07 Aug 2014	2755.30	2758.00	2794.90	2730.30	431636	0.16%
06 Aug 2014	2750.95	2787.00	2787.00	2743.80	165539	-1.05%
05 Aug 2014	2780.15	2775.00	2811.80	2759.90	264756	0.45%
04 Aug 2014	2767.70	2783.00	2783.00	2750.00	253689	0.32%
01 Aug 2014	2758.80	2775.00	2799.00	2744.00	387616	-1.78%
31 Jul 2014	2808.70	2816.20	2828.40	2776.00	675000	-0.51%
30 Jul 2014	2823.15	2771.90	2849.95	2765.00	699705	1.93%
28 Jul 2014	2769.70	2745.90	2795.00	2720.85	338474	0.94%
25 Jul 2014	2744.00	2692.00	2771.75	2692.00	430540	1.47%
24 Jul 2014	2704.25	2747.00	2747.70	2690.55	262647	-1.09%
23 Jul 2014	2734.00	2750.00	2750.00	2708.10	216649	0.38%
22 Jul 2014	2723.60	2658.00	2736.70	2658.00	280348	2.63%
21 Jul 2014	2653.75	2641.10	2677.50	2635.05	244378	0.02%
18 Jul 2014	2653.25	2635.10	2666.10	2635.00	171124	0.22%
17 Jul 2014	2647.35	2640.00	2669.95	2624.35	179656	0.01%
16 Jul 2014	2647.20	2642.00	2659.90	2620.50	253809	0.32%
15 Jul 2014	2638.85	2697.80	2700.00	2606.00	270072	-2.08%
14 Jul 2014	2695.00	2702.00	2709.00	2660.20	357350	-0.21%
11 Jul 2014	2700.70	2637.00	2728.05	2615.55	580648	1.89%
10 Jul 2014	2650.65	2650.10	2699.00	2621.50	271495	-0.47%
09 Jul 2014	2663.25	2677.00	2690.05	2620.00	353487	-0.65%
08 Jul 2014	2680.60	2694.00	2748.40	2661.25	331104	-1.82%
07 Jul 2014	2730.40	2678.00	2759.70	2664.75	526230	1.94%
04 Jul 2014	2678.35	2644.00	2695.00	2641.00	282661	1.49%
03 Jul 2014	2639.05	2662.90	2663.50	2625.55	225480	-0.90%
02 Jul 2014	2662.90	2617.70	2666.90	2614.85	209798	1.83%
01 Jul 2014	2614.95	2626.00	2633.00	2599.65	304871	-0.35%
30 Jun 2014	2624.05	2555.00	2630.20	2555.00	413231	2.79%
27 Jun 2014	2552.95	2510.00	2575.65	2510.00	397883	1.81%
26 Jun 2014	2507.60	2492.70	2529.00	2484.00	606978	1.18%
25 Jun 2014	2478.25	2465.00	2484.90	2452.70	302167	0.64%
24 Jun 2014	2462.55	2455.00	2470.00	2454.05	336058	0.35%
23 Jun 2014	2454.05	2441.00	2465.00	2431.50	456901	0.60%
20 Jun 2014	2439.40	2430.50	2474.00	2430.50	203236	-0.32%
19 Jun 2014	2447.25	2422.00	2454.95	2412.50	219059	1.01%
18 Jun 2014	2422.70	2411.85	2447.50	2404.00	377746	0.45%
17 Jun 2014	2411.75	2424.45	2430.00	2385.85	360767	-0.52%
16 Jun 2014	2424.45	2444.50	2466.00	2405.15	438571	-0.85%
13 Jun 2014	2445.15	2425.00	2455.50	2425.00	578849	0.42%
12 Jun 2014	2434.95	2432.00	2445.30	2417.15	830695	0.10%
11 Jun 2014	2432.50	2394.00	2437.65	2392.00	638782	1.54%
10 Jun 2014	2395.50	2352.00	2405.00	2352.00	563893	1.81%
09 Jun 2014	2352.90	2336.00	2379.95	2335.00	286100	-0.05%
06 Jun 2014	2354.05	2312.00	2360.00	2312.00	362195	1.90%
05 Jun 2014	2310.25	2320.00	2333.90	2291.15	689200	-0.37%
04 Jun 2014	2318.85	2332.00	2356.00	2308.20	444481	-0.80%
03 Jun 2014	2337.45	2402.20	2415.00	2333.00	409282	-3.17%
02 Jun 2014	2413.95	2465.00	2471.85	2407.00	386028	-1.90%
30 May 2014	2460.65	2384.10	2484.40	2367.00	2122795	3.21%
29 May 2014	2384.10	2336.00	2403.45	2336.00	698723	1.38%
28 May 2014	2351.60	2340.00	2359.00	2318.00	1505750	1.72%
27 May 2014	2311.80	2292.00	2334.00	2292.00	563748	0.51%
26 May 2014	2300.10	2325.00	2329.85	2286.20	523950	-0.37%
23 May 2014	2308.70	2276.00	2317.80	2276.00	545956	0.55%
22 May 2014	2296.10	2316.50	2325.00	2280.00	726115	-0.17%
21 May 2014	2300.05	2320.00	2328.45	2280.00	687158	-1.00%
20 May 2014	2323.25	2284.90	2354.95	2266.15	647080	1.62%
19 May 2014	2286.15	2410.00	2421.00	2246.50	1047342	-5.02%
16 May 2014	2406.90	2464.00	2495.00	2400.00	1089152	-3.01%
15 May 2014	2481.60	2515.00	2543.85	2466.60	663828	-1.46%
14 May 2014	2518.35	2600.00	2604.50	2513.75	1040241	-3.54%
13 May 2014	2610.75	2740.00	2740.55	2600.75	995503	-4.12%
12 May 2014	2722.90	2720.00	2742.00	2711.50	365960	0.18%
09 May 2014	2718.00	2738.00	2738.00	2694.70	631879	-0.70%
08 May 2014	2737.15	2743.90	2747.95	2725.55	306766	-0.18%
07 May 2014	2742.20	2744.35	2754.00	2727.55	350321	-0.08%
06 May 2014	2744.35	2740.00	2755.00	2727.15	163542	0.56%
05 May 2014	2729.15	2750.00	2750.00	2720.20	232724	-0.30%
02 May 2014	2737.35	2692.10	2749.90	2692.10	289784	1.15%
30 Apr 2014	2706.15	2665.00	2781.75	2664.65	471362	1.56%
29 Apr 2014	2664.65	2680.00	2689.35	2640.00	205533	-0.45%
28 Apr 2014	2676.75	2646.00	2684.00	2642.00	382585	1.81%
25 Apr 2014	2629.25	2590.00	2638.80	2590.00	617634	2.47%
23 Apr 2014	2565.90	2560.00	2584.15	2555.10	650619	0.52%
22 Apr 2014	2552.60	2560.00	2579.30	2548.45	204432	0.11%
21 Apr 2014	2549.80	2569.00	2578.00	2536.50	280206	-0.09%
17 Apr 2014	2552.20	2550.00	2570.00	2522.55	289332	0.61%
16 Apr 2014	2536.75	2595.00	2599.00	2531.10	210345	-1.49%
15 Apr 2014	2575.05	2596.00	2608.50	2567.30	203964	-0.07%
11 Apr 2014	2576.90	2549.90	2589.45	2520.05	346902	1.04%
10 Apr 2014	2550.45	2610.20	2632.95	2540.00	399770	-2.82%
09 Apr 2014	2624.40	2609.90	2633.95	2586.70	483471	0.70%
07 Apr 2014	2606.15	2644.00	2644.00	2590.00	414695	-1.66%
04 Apr 2014	2650.05	2670.00	2676.35	2630.65	406668	-0.51%
03 Apr 2014	2663.60	2660.00	2680.00	2642.00	779632	1.40%
02 Apr 2014	2626.80	2609.00	2645.00	2609.00	446774	0.99%
01 Apr 2014	2601.00	2581.00	2610.00	2570.05	573599	1.45%
31 Mar 2014	2563.90	2630.25	2633.60	2546.40	526861	-2.36%
28 Mar 2014	2625.80	2640.00	2640.00	2603.00	680548	1.44%
27 Mar 2014	2588.60	2646.95	2650.95	2575.40	687284	-1.71%
26 Mar 2014	2633.60	2723.85	2723.85	2625.85	384612	-3.30%
25 Mar 2014	2723.45	2745.15	2755.00	2715.00	246668	-0.97%
24 Mar 2014	2750.05	2785.00	2785.00	2744.30	194865	-1.09%
22 Mar 2014	2780.40	2780.00	2785.00	2748.50	22571	0.06%
21 Mar 2014	2778.60	2795.95	2797.00	2757.00	251466	-0.01%
20 Mar 2014	2778.85	2801.15	2811.00	2764.30	580118	-0.80%
19 Mar 2014	2801.15	2811.90	2836.90	2786.10	432349	0.49%
18 Mar 2014	2787.60	2796.90	2816.90	2778.00	244037	0.26%
14 Mar 2014	2780.50	2725.00	2795.80	2710.05	457997	1.96%
13 Mar 2014	2727.15	2700.00	2760.00	2698.00	614996	1.48%
12 Mar 2014	2687.50	2690.00	2717.85	2671.30	349572	0.33%
11 Mar 2014	2678.70	2709.00	2724.55	2671.65	347167	-0.30%
10 Mar 2014	2686.65	2725.00	2750.00	2654.00	510523	-1.42%
07 Mar 2014	2725.30	2831.00	2835.50	2681.00	592911	-3.60%
06 Mar 2014	2827.00	2812.00	2843.30	2811.95	357157	1.44%
05 Mar 2014	2786.90	2825.00	2853.00	2779.55	374714	-0.51%
04 Mar 2014	2801.10	2798.00	2847.35	2760.00	535764	-0.51%
03 Mar 2014	2815.55	2878.00	2878.00	2809.15	301636	-2.76%
28 Feb 2014	2895.50	2880.00	2939.40	2871.00	1123755	2.20%
26 Feb 2014	2833.20	2785.00	2849.40	2783.95	542467	2.31%
25 Feb 2014	2769.15	2795.65	2800.65	2762.00	245678	-0.95%
24 Feb 2014	2795.85	2734.90	2800.00	2714.00	369902	2.29%
21 Feb 2014	2733.35	2734.80	2748.00	2716.00	339521	0.64%
20 Feb 2014	2715.90	2653.35	2719.70	2647.40	324204	1.78%
19 Feb 2014	2668.35	2655.00	2681.70	2634.00	294654	0.62%
18 Feb 2014	2652.00	2653.90	2660.95	2622.10	283548	0.32%
17 Feb 2014	2643.50	2584.00	2652.80	2584.00	302745	2.46%
14 Feb 2014	2580.05	2579.80	2589.00	2516.55	502608	0.68%
13 Feb 2014	2562.60	2630.00	2639.90	2549.30	350389	-2.02%
12 Feb 2014	2615.40	2685.00	2685.00	2603.20	408212	-1.69%
11 Feb 2014	2660.45	2699.00	2699.00	2625.60	502138	-0.44%
10 Feb 2014	2672.15	2645.00	2688.00	2639.00	149983	1.53%
07 Feb 2014	2631.90	2612.00	2650.00	2611.75	268263	1.23%
06 Feb 2014	2599.95	2598.40	2614.45	2589.00	218641	0.16%
05 Feb 2014	2595.70	2607.00	2610.90	2580.00	145398	-0.04%
04 Feb 2014	2596.65	2652.00	2652.00	2590.20	195097	-2.13%
03 Feb 2014	2653.15	2605.00	2673.60	2605.00	146623	1.67%
31 Jan 2014	2609.55	2618.00	2645.00	2602.90	135185	-0.39%
30 Jan 2014	2619.80	2640.00	2646.00	2613.70	481083	-1.34%
29 Jan 2014	2655.25	2652.00	2686.80	2648.60	243863	0.13%
28 Jan 2014	2651.85	2635.85	2660.80	2626.35	181923	0.71%
27 Jan 2014	2633.10	2626.70	2648.80	2622.00	341168	-1.05%
24 Jan 2014	2660.95	2663.00	2691.95	2646.50	351829	-0.31%
23 Jan 2014	2669.20	2675.20	2687.75	2660.50	171249	-0.05%
22 Jan 2014	2670.60	2653.55	2688.00	2645.25	197313	0.72%
21 Jan 2014	2651.55	2650.10	2668.90	2636.10	192975	-0.07%
20 Jan 2014	2653.40	2630.00	2682.50	2629.25	295063	0.06%
17 Jan 2014	2651.85	2643.00	2665.70	2641.60	438475	0.28%
16 Jan 2014	2644.50	2652.00	2656.00	2624.00	317440	-0.22%
15 Jan 2014	2650.20	2650.10	2663.90	2641.00	268234	0.05%
14 Jan 2014	2649.00	2622.00	2665.50	2616.55	263864	0.85%
13 Jan 2014	2626.55	2630.00	2639.75	2600.00	253075	0.04%
10 Jan 2014	2625.55	2600.00	2631.00	2562.25	519695	1.49%
09 Jan 2014	2586.90	2541.00	2596.90	2525.25	419693	2.16%
08 Jan 2014	2532.25	2495.00	2540.00	2470.80	223471	1.65%
07 Jan 2014	2491.25	2472.20	2508.00	2464.60	223225	0.81%
06 Jan 2014	2471.25	2514.95	2514.95	2460.20	132967	-0.98%
03 Jan 2014	2495.70	2520.00	2522.95	2485.00	106312	-1.30%
02 Jan 2014	2528.50	2525.60	2550.00	2513.35	102531	-0.35%
01 Jan 2014	2537.45	2545.00	2545.00	2529.35	27816	0.11%
31 Dec 2013	2534.60	2532.25	2550.00	2521.00	112933	0.36%
30 Dec 2013	2525.60	2522.05	2548.75	2511.15	209006	0.24%
27 Dec 2013	2519.65	2519.90	2530.00	2513.90	140553	0.25%
26 Dec 2013	2513.45	2540.20	2557.55	2483.00	225980	-1.03%
24 Dec 2013	2539.55	2530.00	2549.00	2519.80	104260	1.04%
23 Dec 2013	2513.40	2517.00	2545.00	2504.00	261380	0.03%
20 Dec 2013	2512.70	2484.00	2517.05	2457.75	375383	2.00%
19 Dec 2013	2463.50	2470.05	2490.00	2435.00	299157	-0.21%
18 Dec 2013	2468.60	2436.50	2475.00	2436.50	218455	1.70%
17 Dec 2013	2427.25	2412.00	2439.60	2412.00	205915	1.12%
16 Dec 2013	2400.30	2407.00	2423.90	2395.50	206557	-0.01%
13 Dec 2013	2400.50	2404.10	2423.50	2391.15	186381	-0.12%
12 Dec 2013	2403.40	2422.00	2431.95	2400.05	156938	-1.58%
11 Dec 2013	2442.00	2455.00	2455.00	2420.10	95642	-0.45%
10 Dec 2013	2453.00	2455.00	2468.90	2431.00	151345	-0.05%
09 Dec 2013	2454.25	2462.00	2463.00	2427.45	272490	1.30%
06 Dec 2013	2422.70	2425.00	2445.00	2415.00	247914	0.33%
05 Dec 2013	2414.75	2468.70	2475.20	2400.00	388154	-1.43%
04 Dec 2013	2449.85	2450.00	2488.00	2440.45	230978	-0.66%
03 Dec 2013	2466.15	2499.00	2499.75	2452.10	197536	-1.30%
02 Dec 2013	2498.60	2499.00	2506.40	2467.30	194215	0.56%
29 Nov 2013	2484.80	2459.00	2500.00	2456.00	277559	1.14%
28 Nov 2013	2456.75	2444.70	2485.00	2435.75	302265	1.18%
27 Nov 2013	2428.20	2413.70	2453.95	2400.05	403814	0.70%
26 Nov 2013	2411.40	2440.00	2450.00	2394.00	258687	-1.18%
25 Nov 2013	2440.15	2445.00	2453.00	2410.35	134939	0.26%
22 Nov 2013	2433.75	2431.85	2452.65	2398.10	189165	1.00%
21 Nov 2013	2409.55	2426.00	2447.75	2390.00	145041	-0.69%
20 Nov 2013	2426.20	2434.55	2461.55	2416.50	227466	-1.05%
19 Nov 2013	2451.85	2470.00	2480.45	2432.35	166836	-0.60%
18 Nov 2013	2466.60	2487.00	2487.15	2432.00	255826	0.20%
14 Nov 2013	2461.60	2465.00	2484.00	2445.55	124272	-0.34%
13 Nov 2013	2470.05	2471.00	2490.00	2440.05	199328	0.00%
12 Nov 2013	2470.00	2488.80	2488.80	2455.30	259959	-0.03%
11 Nov 2013	2470.65	2406.00	2480.00	2406.00	280269	2.85%
08 Nov 2013	2402.30	2410.00	2435.55	2393.60	169617	-0.35%
07 Nov 2013	2410.80	2415.00	2422.70	2382.00	265935	0.55%
06 Nov 2013	2397.70	2410.00	2425.00	2377.10	203325	-0.36%
05 Nov 2013	2406.30	2485.00	2487.05	2400.05	269502	-3.03%
03 Nov 2013	2481.40	2478.00	2492.50	2464.00	39389	0.41%
01 Nov 2013	2471.30	2456.00	2489.95	2443.00	447409	0.61%
31 Oct 2013	2456.40	2529.00	2545.15	2431.00	1432818	-2.65%
30 Oct 2013	2523.15	2436.00	2544.60	2434.00	602479	3.86%
29 Oct 2013	2429.35	2405.90	2438.90	2404.05	568355	1.22%
28 Oct 2013	2400.00	2411.60	2428.00	2389.00	149803	-0.23%
25 Oct 2013	2405.50	2394.00	2416.40	2371.35	241908	0.58%
24 Oct 2013	2391.65	2405.00	2419.00	2354.00	290374	-0.33%
23 Oct 2013	2399.65	2424.00	2440.70	2366.60	235714	-1.29%
22 Oct 2013	2430.90	2415.00	2459.00	2415.00	220683	-0.40%
21 Oct 2013	2440.70	2461.25	2484.00	2427.35	279229	-0.78%
18 Oct 2013	2459.95	2425.00	2473.00	2415.75	344209	2.05%
17 Oct 2013	2410.60	2385.00	2430.00	2385.00	159466	0.01%
15 Oct 2013	2410.35	2440.00	2444.80	2397.40	263089	-0.45%
14 Oct 2013	2421.35	2409.00	2445.95	2402.00	234891	0.81%
11 Oct 2013	2401.95	2410.00	2419.40	2383.40	113414	0.22%
10 Oct 2013	2396.60	2405.00	2423.70	2391.10	238424	-0.32%
09 Oct 2013	2404.40	2384.00	2435.25	2371.50	210668	0.48%
08 Oct 2013	2392.80	2391.00	2419.75	2385.00	172879	0.30%
07 Oct 2013	2385.65	2374.00	2398.00	2368.00	153131	0.59%
04 Oct 2013	2371.70	2425.00	2430.00	2361.05	290907	-2.39%
03 Oct 2013	2429.75	2405.00	2449.90	2399.10	254677	0.92%
01 Oct 2013	2407.65	2372.95	2429.00	2372.95	295662	1.11%
30 Sep 2013	2381.15	2398.00	2420.60	2367.05	184831	-1.29%
27 Sep 2013	2412.20	2450.10	2453.00	2405.10	217054	-1.83%
26 Sep 2013	2457.05	2430.05	2474.40	2417.00	320429	1.15%
25 Sep 2013	2429.10	2380.00	2445.00	2369.00	408283	1.43%
24 Sep 2013	2394.90	2377.00	2419.50	2373.00	402170	0.67%
23 Sep 2013	2378.90	2335.00	2397.00	2319.00	283806	0.53%
20 Sep 2013	2366.25	2360.65	2405.00	2345.00	249650	-0.48%
19 Sep 2013	2377.75	2383.00	2400.00	2337.00	281410	1.03%
18 Sep 2013	2353.45	2320.00	2366.90	2319.90	342567	2.13%
17 Sep 2013	2304.45	2232.00	2325.90	2232.00	297319	3.62%
16 Sep 2013	2224.05	2265.00	2296.30	2208.50	175113	-1.12%
13 Sep 2013	2249.30	2249.05	2272.90	2232.00	128235	0.12%
12 Sep 2013	2246.70	2267.00	2288.50	2210.00	254216	-0.15%
11 Sep 2013	2250.05	2266.00	2283.85	2245.00	243438	-0.72%
10 Sep 2013	2266.40	2290.10	2306.85	2257.25	369579	-0.80%
06 Sep 2013	2284.65	2271.00	2345.00	2263.35	319797	-0.41%
05 Sep 2013	2294.10	2287.00	2334.50	2280.00	237720	0.84%
04 Sep 2013	2274.95	2207.00	2299.00	2206.60	253044	3.10%
03 Sep 2013	2206.60	2285.60	2296.85	2194.20	274385	-3.35%
02 Sep 2013	2283.20	2271.60	2311.00	2265.60	191118	-0.42%
30 Aug 2013	2292.90	2236.00	2367.00	2211.65	334657	1.53%
29 Aug 2013	2258.45	2197.00	2274.55	2163.00	459180	3.99%
28 Aug 2013	2171.80	2125.00	2191.20	2125.00	354203	0.20%
27 Aug 2013	2167.45	2140.00	2199.00	2120.20	283116	0.77%
26 Aug 2013	2150.85	2123.00	2188.00	2120.00	287498	1.47%
23 Aug 2013	2119.75	2103.00	2131.95	2062.20	274211	0.53%
22 Aug 2013	2108.55	2046.60	2120.00	2046.60	248498	3.03%
21 Aug 2013	2046.60	2135.05	2135.90	2027.00	441611	-4.31%
20 Aug 2013	2138.75	2085.15	2164.80	2085.15	322964	-0.11%
19 Aug 2013	2141.10	2150.00	2187.90	2132.00	212585	-1.16%
16 Aug 2013	2166.15	2192.00	2215.25	2150.10	456542	-2.03%
14 Aug 2013	2211.10	2220.00	2241.80	2200.00	329020	-1.21%
13 Aug 2013	2238.25	2180.40	2246.00	2161.75	363898	2.62%
12 Aug 2013	2181.15	2235.00	2235.05	2157.55	553674	-1.93%
08 Aug 2013	2224.00	2249.00	2249.00	2202.15	219845	-1.36%
07 Aug 2013	2254.65	2205.00	2262.00	2175.55	267333	2.57%
06 Aug 2013	2198.20	2200.00	2232.00	2188.40	185211	-0.53%
05 Aug 2013	2209.95	2244.80	2264.00	2201.45	246328	-1.28%
02 Aug 2013	2238.70	2275.00	2275.00	2213.25	429804	-1.74%
01 Aug 2013	2278.45	2300.00	2329.00	2236.10	621878	-0.12%
31 Jul 2013	2281.20	2150.05	2294.35	2135.80	605278	4.77%
30 Jul 2013	2177.25	2225.00	2260.00	2145.60	1015472	-1.82%
29 Jul 2013	2217.70	2283.00	2294.15	2205.10	260041	-3.35%
26 Jul 2013	2294.45	2340.00	2340.00	2258.00	147042	-1.01%
25 Jul 2013	2317.95	2368.00	2385.90	2306.50	369358	-1.20%
24 Jul 2013	2346.20	2370.00	2393.95	2330.25	297654	-0.64%
23 Jul 2013	2361.25	2321.00	2374.80	2321.00	418045	1.80%
22 Jul 2013	2319.45	2346.00	2365.20	2307.70	607394	-1.14%
19 Jul 2013	2346.10	2340.00	2365.00	2321.40	229774	0.28%
18 Jul 2013	2339.50	2332.00	2347.35	2312.30	604164	1.23%
17 Jul 2013	2311.15	2298.50	2333.00	2295.00	517584	1.44%
16 Jul 2013	2278.40	2312.00	2355.55	2265.15	785705	-2.95%
15 Jul 2013	2347.65	2340.00	2404.80	2328.00	316518	-0.08%
12 Jul 2013	2349.45	2300.75	2358.70	2254.00	397780	2.33%
11 Jul 2013	2295.85	2261.00	2306.15	2261.00	252961	1.52%
10 Jul 2013	2261.50	2294.20	2297.00	2246.10	229049	-0.99%
09 Jul 2013	2284.20	2260.00	2291.00	2233.10	167535	1.58%
08 Jul 2013	2248.75	2216.00	2268.15	2208.70	235203	0.44%
05 Jul 2013	2238.85	2250.00	2250.00	2221.25	224376	0.72%
04 Jul 2013	2222.80	2249.00	2249.00	2202.65	274002	0.54%
03 Jul 2013	2210.85	2246.00	2260.00	2154.80	363693	-2.32%
02 Jul 2013	2263.40	2263.00	2288.55	2240.60	272890	-0.02%
01 Jul 2013	2263.80	2217.90	2285.00	2217.00	401124	2.03%
28 Jun 2013	2218.85	2166.00	2233.90	2166.00	420527	2.76%
27 Jun 2013	2159.25	2105.00	2179.15	2105.00	612087	3.03%
26 Jun 2013	2095.85	2107.00	2120.00	2081.20	344654	-0.18%
25 Jun 2013	2099.65	2116.00	2126.95	2085.00	242637	-0.16%
24 Jun 2013	2103.05	2111.10	2136.50	2080.15	190741	-0.86%
21 Jun 2013	2121.40	2077.00	2130.00	2034.20	344330	2.11%
20 Jun 2013	2077.65	2055.00	2095.10	2052.25	293549	-1.05%
19 Jun 2013	2099.70	2137.00	2143.00	2078.40	233753	-1.47%
18 Jun 2013	2130.95	2147.00	2150.00	2120.00	189805	-0.72%
17 Jun 2013	2146.45	2191.25	2204.90	2136.50	234619	-1.35%
14 Jun 2013	2175.85	2168.00	2184.75	2154.25	221197	0.78%
13 Jun 2013	2159.05	2178.45	2199.00	2148.05	256052	-0.89%
12 Jun 2013	2178.45	2183.00	2194.90	2165.00	318798	-0.25%
11 Jun 2013	2183.95	2175.30	2204.85	2153.00	363503	0.11%
10 Jun 2013	2181.50	2197.00	2207.15	2171.25	309241	-0.40%
07 Jun 2013	2190.30	2136.35	2199.00	2132.00	458985	2.45%
06 Jun 2013	2137.85	2147.00	2159.75	2121.10	362768	-1.06%
05 Jun 2013	2160.65	2165.00	2173.00	2152.00	247939	0.16%
04 Jun 2013	2157.10	2128.50	2165.10	2120.70	362324	2.14%
03 Jun 2013	2111.85	2093.10	2129.00	2080.75	272325	0.95%
31 May 2013	2092.00	2100.00	2129.60	2085.30	350294	-0.74%
30 May 2013	2107.65	2122.75	2132.00	2087.65	431141	-0.71%
29 May 2013	2122.75	2109.00	2142.50	2085.05	285437	0.28%
28 May 2013	2116.85	2090.00	2132.40	2086.00	650043	1.24%
27 May 2013	2090.95	2066.00	2102.40	2062.70	346286	1.20%
24 May 2013	2066.10	2068.00	2071.05	2053.45	342628	0.71%
23 May 2013	2051.45	2060.75	2074.05	2033.00	399910	-0.21%
22 May 2013	2055.75	2026.00	2073.40	2026.00	295263	1.73%
21 May 2013	2020.85	2055.10	2066.75	2013.75	541812	-1.17%
20 May 2013	2044.80	2083.00	2103.10	2037.30	426826	-1.61%
17 May 2013	2078.30	2126.80	2126.80	2072.00	248619	-1.92%
16 May 2013	2118.95	2085.25	2144.60	2082.65	546032	2.60%
15 May 2013	2065.30	2034.00	2073.95	2034.00	751455	1.84%
14 May 2013	2027.90	2094.00	2120.00	2017.90	1101119	-2.38%
13 May 2013	2077.30	2109.00	2152.00	2052.25	687285	-0.69%
11 May 2013	2091.70	2042.00	2108.40	2042.00	94050	3.43%
10 May 2013	2022.25	1984.00	2029.00	1984.00	433919	1.78%
09 May 2013	1986.95	1999.00	2018.00	1981.20	189635	-0.59%
08 May 2013	1998.75	1995.25	2003.00	1970.00	266876	0.34%
07 May 2013	1991.90	1992.30	2004.50	1973.45	221147	-0.05%
06 May 2013	1992.95	2003.25	2015.00	1987.00	431404	-0.42%
03 May 2013	2001.45	2005.00	2020.00	1998.05	112023	-0.41%
02 May 2013	2009.65	2023.10	2035.90	2005.85	258750	-0.91%
30 Apr 2013	2028.20	2000.00	2038.65	1984.95	461599	1.54%
29 Apr 2013	1997.35	1992.00	2018.90	1980.00	155864	0.33%
26 Apr 2013	1990.85	1990.00	2010.00	1973.40	489333	-0.08%
25 Apr 2013	1992.50	1917.80	2000.00	1910.00	1084753	4.79%
23 Apr 2013	1901.50	1892.00	1917.35	1885.05	233351	0.80%
22 Apr 2013	1886.35	1905.00	1905.00	1859.10	209681	-1.04%
18 Apr 2013	1906.10	1919.00	1919.00	1896.00	184417	-0.09%
17 Apr 2013	1907.90	1917.00	1935.00	1864.30	221651	-0.82%
16 Apr 2013	1923.70	1853.35	1936.45	1853.10	182606	3.84%
15 Apr 2013	1852.65	1904.00	1904.00	1845.25	127097	-2.69%
12 Apr 2013	1903.80	1870.00	1921.00	1869.95	239899	0.99%
11 Apr 2013	1885.15	1905.10	1919.50	1873.65	540540	-0.77%
10 Apr 2013	1899.70	1917.90	1918.00	1890.45	257755	-0.88%
09 Apr 2013	1916.50	1935.00	1935.95	1903.05	570212	-1.04%
08 Apr 2013	1936.70	1901.00	1949.00	1880.00	450096	1.32%
05 Apr 2013	1911.55	1873.00	1930.00	1873.00	614294	1.15%
04 Apr 2013	1889.75	1834.75	1904.75	1831.25	479378	2.82%
03 Apr 2013	1837.85	1844.90	1844.90	1831.00	194499	-0.08%
02 Apr 2013	1839.35	1825.00	1844.05	1816.25	473675	0.74%
01 Apr 2013	1825.90	1779.00	1838.30	1768.25	379436	3.36%
28 Mar 2013	1766.50	1755.55	1787.90	1731.20	419974	0.19%
26 Mar 2013	1763.15	1756.00	1784.50	1753.20	213255	-0.16%
25 Mar 2013	1765.90	1794.00	1796.00	1738.50	223909	0.79%
22 Mar 2013	1752.10	1760.25	1794.15	1748.05	207853	-1.14%
21 Mar 2013	1772.25	1800.00	1806.65	1750.00	298233	-1.54%
20 Mar 2013	1800.00	1783.00	1805.00	1780.85	248366	0.12%
19 Mar 2013	1797.85	1798.95	1810.00	1782.00	357701	-0.28%
18 Mar 2013	1802.90	1791.00	1822.75	1785.65	310064	-1.08%
15 Mar 2013	1822.65	1822.00	1834.00	1806.00	183922	0.31%
14 Mar 2013	1817.00	1808.00	1822.95	1801.05	166728	0.50%
13 Mar 2013	1807.95	1816.00	1822.90	1799.90	155068	-0.51%
12 Mar 2013	1817.15	1810.00	1828.50	1808.90	139898	0.22%
11 Mar 2013	1813.15	1819.00	1819.00	1801.00	179908	-0.33%
08 Mar 2013	1819.20	1817.00	1829.40	1782.05	280518	0.58%
07 Mar 2013	1808.70	1802.00	1824.00	1793.55	137664	-0.06%
06 Mar 2013	1809.80	1799.90	1814.90	1780.00	255988	0.88%
05 Mar 2013	1793.95	1765.00	1804.50	1751.30	226517	1.63%
04 Mar 2013	1765.10	1741.10	1772.00	1738.90	318943	1.33%
01 Mar 2013	1741.85	1752.00	1772.00	1720.40	236482	-0.77%
28 Feb 2013	1755.45	1768.00	1779.90	1725.10	451853	-0.02%
27 Feb 2013	1755.85	1752.50	1768.95	1733.45	347581	-0.75%
26 Feb 2013	1769.15	1803.10	1808.30	1758.00	185210	-1.95%
25 Feb 2013	1804.35	1805.00	1814.00	1791.55	325194	-0.65%
22 Feb 2013	1816.20	1815.00	1824.95	1790.10	239461	-0.27%
21 Feb 2013	1821.20	1823.80	1831.90	1800.00	220512	-0.25%
20 Feb 2013	1825.80	1827.95	1836.90	1812.30	370579	0.13%
19 Feb 2013	1823.50	1803.00	1828.80	1788.00	298350	1.18%
18 Feb 2013	1802.20	1820.95	1830.65	1792.30	435533	-0.92%
15 Feb 2013	1818.90	1870.00	1878.80	1812.00	532966	-2.96%
14 Feb 2013	1874.35	1906.00	1908.00	1852.45	1046407	-1.62%
13 Feb 2013	1905.20	1920.00	1920.00	1873.05	779610	-0.51%
12 Feb 2013	1915.05	1921.10	1921.20	1903.20	468367	0.85%
11 Feb 2013	1898.85	1873.80	1909.90	1871.25	1059847	2.34%
08 Feb 2013	1855.40	1884.10	1900.00	1847.40	204267	-2.10%
07 Feb 2013	1895.20	1895.10	1913.50	1883.00	388851	-0.21%
06 Feb 2013	1899.25	1908.00	1919.50	1888.10	203423	-0.03%
05 Feb 2013	1899.85	1912.35	1912.35	1895.05	237351	-0.65%
04 Feb 2013	1912.35	1961.00	1961.00	1906.00	154178	-1.69%
01 Feb 2013	1945.30	1922.00	1959.00	1922.00	509775	1.53%
31 Jan 2013	1915.90	1937.00	1942.00	1908.65	529632	-0.87%
30 Jan 2013	1932.70	1945.00	1945.00	1926.10	242675	-0.27%
29 Jan 2013	1937.85	1940.75	1950.00	1917.00	99897	-0.15%
28 Jan 2013	1940.75	1946.00	1957.40	1935.25	321598	-0.23%
25 Jan 2013	1945.15	1936.00	1970.00	1935.40	432202	0.51%
24 Jan 2013	1935.20	1923.00	1943.60	1903.15	1029197	0.67%
23 Jan 2013	1922.30	1923.90	1932.40	1910.75	310577	0.52%
22 Jan 2013	1912.45	1921.95	1921.95	1902.25	459325	-0.54%
21 Jan 2013	1922.80	1891.00	1927.90	1890.50	194124	1.67%
18 Jan 2013	1891.15	1934.95	1934.95	1882.10	357501	-2.44%
17 Jan 2013	1938.50	1935.00	1948.00	1925.05	253191	0.45%
16 Jan 2013	1929.90	1905.00	1954.10	1905.00	344914	1.45%
15 Jan 2013	1902.35	1916.00	1916.00	1897.10	480337	-0.56%
14 Jan 2013	1913.05	1900.10	1918.90	1900.00	451885	0.69%
11 Jan 2013	1899.85	1915.00	1915.00	1880.90	586237	-0.53%
10 Jan 2013	1910.05	1915.10	1922.85	1893.60	462822	-0.04%
09 Jan 2013	1910.90	1905.25	1927.00	1896.10	607175	0.14%
08 Jan 2013	1908.15	1889.00	1921.75	1882.95	370157	1.09%
07 Jan 2013	1887.60	1895.00	1907.00	1871.70	502796	-0.09%
04 Jan 2013	1889.35	1880.00	1895.00	1875.00	403207	0.37%
03 Jan 2013	1882.30	1849.00	1891.50	1841.10	584794	2.43%
02 Jan 2013	1837.70	1842.25	1852.75	1834.30	192449	0.11%
01 Jan 2013	1835.75	1831.60	1840.00	1821.10	186366	0.33%
31 Dec 2012	1829.75	1828.00	1831.80	1816.00	113090	0.18%
28 Dec 2012	1826.55	1827.70	1838.00	1818.60	187748	-0.13%
27 Dec 2012	1828.95	1834.80	1854.40	1824.10	461804	0.56%
26 Dec 2012	1818.85	1822.00	1838.00	1812.00	217946	-0.19%
24 Dec 2012	1822.35	1822.25	1840.00	1811.00	220785	0.07%
21 Dec 2012	1821.00	1847.00	1847.90	1812.00	246281	-1.34%
20 Dec 2012	1845.80	1842.25	1860.20	1838.10	288922	-0.38%
19 Dec 2012	1852.75	1830.00	1860.20	1829.20	453962	0.75%
18 Dec 2012	1839.00	1846.25	1860.25	1825.90	474428	-0.29%
17 Dec 2012	1844.30	1831.90	1851.50	1831.15	268692	0.78%
14 Dec 2012	1830.05	1856.25	1863.70	1825.00	266915	-1.18%
13 Dec 2012	1851.95	1878.00	1897.80	1847.10	306147	-1.16%
12 Dec 2012	1873.65	1879.90	1884.90	1859.10	265851	-0.40%
11 Dec 2012	1881.20	1895.00	1915.50	1864.75	554083	-0.14%
10 Dec 2012	1883.75	1846.00	1905.05	1833.20	296440	2.41%
07 Dec 2012	1839.40	1849.00	1849.85	1830.10	304100	-0.39%
06 Dec 2012	1846.55	1842.90	1850.00	1814.25	119580	0.77%
05 Dec 2012	1832.50	1843.00	1843.25	1822.65	468116	0.04%
04 Dec 2012	1831.75	1832.05	1845.50	1820.25	218383	0.04%
03 Dec 2012	1831.00	1822.25	1849.00	1822.25	340609	0.64%
30 Nov 2012	1819.40	1803.00	1830.00	1785.50	755311	0.60%
29 Nov 2012	1808.55	1801.00	1826.90	1791.40	712928	1.17%
27 Nov 2012	1787.55	1765.25	1795.00	1765.25	167359	1.58%
26 Nov 2012	1759.75	1738.00	1774.90	1738.00	272558	0.96%
23 Nov 2012	1743.00	1720.00	1749.80	1715.80	122103	0.74%
22 Nov 2012	1730.15	1743.95	1750.00	1726.00	84159	-0.34%
21 Nov 2012	1736.10	1742.90	1742.90	1725.55	171498	-0.14%
20 Nov 2012	1738.45	1745.00	1764.75	1720.55	226569	0.03%
19 Nov 2012	1738.00	1751.30	1774.80	1725.10	283544	-1.08%
16 Nov 2012	1756.90	1711.05	1784.95	1711.05	430225	2.05%
15 Nov 2012	1721.65	1752.80	1762.25	1712.00	202145	-1.92%
13 Nov 2012	1755.35	1787.80	1788.00	1747.00	42559	-1.21%
12 Nov 2012	1776.80	1768.00	1784.90	1750.50	176766	0.45%
09 Nov 2012	1768.85	1781.00	1790.00	1762.70	136277	-0.46%
08 Nov 2012	1776.95	1787.00	1802.55	1768.95	188665	-0.96%
07 Nov 2012	1794.10	1787.00	1810.00	1772.50	250506	0.42%
06 Nov 2012	1786.65	1785.00	1802.20	1778.55	197328	-0.61%
05 Nov 2012	1797.60	1760.00	1812.90	1757.10	568078	1.29%
02 Nov 2012	1774.65	1766.00	1782.50	1766.00	513659	0.54%
01 Nov 2012	1765.10	1767.00	1771.65	1758.80	533865	0.49%
31 Oct 2012	1756.50	1736.00	1782.00	1736.00	683093	1.87%
30 Oct 2012	1724.30	1705.20	1739.00	1700.55	652618	1.57%
29 Oct 2012	1697.70	1682.35	1704.75	1681.05	109074	1.64%
26 Oct 2012	1670.25	1694.50	1700.45	1661.90	291702	-1.43%
25 Oct 2012	1694.50	1729.00	1737.20	1685.25	414028	-2.12%
23 Oct 2012	1731.20	1727.90	1750.80	1725.55	215137	0.14%
22 Oct 2012	1728.75	1704.70	1731.95	1704.70	243677	1.43%
19 Oct 2012	1704.45	1698.00	1715.00	1691.00	255249	0.52%
18 Oct 2012	1695.65	1696.00	1708.50	1685.00	164483	0.27%
17 Oct 2012	1691.00	1709.90	1709.90	1680.35	149500	-0.01%
16 Oct 2012	1691.25	1718.00	1718.00	1683.95	165153	-0.58%
15 Oct 2012	1701.20	1694.75	1704.90	1685.30	230438	1.02%
12 Oct 2012	1683.95	1710.90	1718.00	1676.10	163425	-1.09%
11 Oct 2012	1702.45	1691.90	1730.00	1682.20	354133	0.64%
10 Oct 2012	1691.70	1704.10	1706.75	1688.00	175361	-0.95%
09 Oct 2012	1708.00	1710.00	1734.90	1696.10	250482	0.36%
08 Oct 2012	1701.95	1695.00	1714.00	1676.00	244573	0.27%
05 Oct 2012	1697.30	1729.90	1733.05	1527.55	474845	-1.33%
04 Oct 2012	1720.20	1696.00	1726.90	1693.10	639183	2.20%
03 Oct 2012	1683.15	1652.25	1699.00	1647.00	617326	2.23%
01 Oct 2012	1646.45	1650.00	1657.00	1638.00	232619	0.05%
28 Sep 2012	1645.65	1629.95	1651.95	1624.00	777267	1.41%
27 Sep 2012	1622.80	1618.25	1639.40	1616.30	678858	-0.05%
26 Sep 2012	1623.55	1650.00	1653.75	1618.00	522396	-1.90%
25 Sep 2012	1655.00	1672.25	1675.00	1649.35	287632	-0.65%
24 Sep 2012	1665.75	1647.35	1674.20	1647.35	550529	1.34%
21 Sep 2012	1643.70	1673.00	1704.70	1639.00	822806	-1.28%
20 Sep 2012	1665.05	1674.00	1682.20	1658.00	774304	-0.69%
18 Sep 2012	1676.65	1685.00	1689.00	1660.00	662543	0.37%
17 Sep 2012	1670.50	1756.30	1759.00	1662.00	909462	-4.41%
14 Sep 2012	1747.50	1815.00	1815.00	1739.55	467255	-1.76%
13 Sep 2012	1778.80	1775.00	1797.00	1754.20	418524	0.53%
12 Sep 2012	1769.40	1735.00	1785.75	1731.00	469604	2.52%
11 Sep 2012	1725.85	1720.00	1734.00	1712.80	171192	0.54%
10 Sep 2012	1716.65	1735.00	1750.00	1711.25	583667	-0.52%
08 Sep 2012	1725.65	1710.00	1734.90	1698.00	66464	1.50%
07 Sep 2012	1700.10	1686.00	1702.00	1681.25	279599	1.58%
06 Sep 2012	1673.70	1670.25	1677.65	1665.00	114027	-0.16%
05 Sep 2012	1676.45	1679.25	1689.95	1654.20	178251	-0.28%
04 Sep 2012	1681.20	1673.00	1686.65	1667.30	189761	0.66%
03 Sep 2012	1670.20	1675.05	1682.05	1662.25	215002	-0.44%
31 Aug 2012	1677.60	1685.00	1702.85	1668.00	199879	-1.07%
30 Aug 2012	1695.70	1688.00	1702.50	1667.00	430491	0.48%
29 Aug 2012	1687.65	1698.00	1708.00	1676.05	219386	-0.45%
28 Aug 2012	1695.25	1672.50	1700.00	1667.05	153747	1.45%
27 Aug 2012	1671.10	1679.50	1698.00	1665.10	170554	-0.36%
24 Aug 2012	1677.10	1678.00	1682.50	1662.70	140487	0.12%
23 Aug 2012	1675.05	1687.90	1707.25	1672.00	236227	-0.06%
22 Aug 2012	1676.10	1656.80	1696.00	1656.80	357204	0.97%
21 Aug 2012	1659.95	1660.20	1665.90	1641.50	241829	-0.54%
17 Aug 2012	1669.00	1664.90	1680.00	1643.20	276224	0.63%
16 Aug 2012	1658.60	1647.25	1669.30	1638.00	202769	0.79%
14 Aug 2012	1645.65	1652.00	1652.00	1630.00	258312	0.34%
13 Aug 2012	1640.15	1645.00	1645.15	1634.10	177464	-0.27%
10 Aug 2012	1644.65	1649.80	1654.60	1637.95	164804	-0.28%
09 Aug 2012	1649.35	1667.90	1667.90	1645.00	174785	-0.48%
08 Aug 2012	1657.35	1645.00	1668.00	1642.60	150943	-0.12%
07 Aug 2012	1659.30	1666.00	1674.75	1630.75	161944	0.08%
06 Aug 2012	1658.05	1681.80	1684.80	1652.50	138195	-0.92%
03 Aug 2012	1673.45	1644.80	1678.00	1644.50	320272	1.61%
02 Aug 2012	1647.00	1637.00	1650.00	1619.00	172073	0.68%
01 Aug 2012	1635.95	1615.00	1642.80	1615.00	202857	1.30%
31 Jul 2012	1614.95	1639.80	1639.80	1601.30	363593	-0.63%
30 Jul 2012	1625.15	1630.00	1639.00	1610.25	512333	0.23%
27 Jul 2012	1621.35	1630.25	1637.00	1611.00	283823	-0.10%
26 Jul 2012	1623.00	1615.00	1648.50	1609.95	645095	0.45%
25 Jul 2012	1615.70	1634.00	1634.00	1593.00	219852	-0.70%
24 Jul 2012	1627.15	1634.60	1638.75	1603.80	347458	-0.14%
23 Jul 2012	1629.40	1602.10	1633.95	1590.50	312921	1.13%
20 Jul 2012	1611.20	1640.00	1640.00	1597.80	1133680	-2.62%
19 Jul 2012	1654.55	1686.00	1697.50	1642.55	878174	-1.07%
18 Jul 2012	1672.45	1711.00	1714.80	1661.80	265897	-1.88%
17 Jul 2012	1704.55	1690.00	1719.80	1687.30	384352	1.74%
16 Jul 2012	1675.35	1653.10	1695.00	1630.45	311388	1.75%
13 Jul 2012	1646.60	1664.90	1664.90	1639.00	161834	-0.18%
12 Jul 2012	1649.50	1636.00	1658.90	1636.00	115697	0.29%
11 Jul 2012	1644.75	1661.25	1663.90	1633.85	293174	-0.80%
10 Jul 2012	1657.95	1649.80	1669.00	1641.25	238930	1.08%
09 Jul 2012	1640.20	1625.00	1647.00	1620.00	201391	0.35%
06 Jul 2012	1634.40	1632.25	1640.90	1614.00	198046	0.36%
05 Jul 2012	1628.50	1630.25	1637.70	1615.65	379749	-0.84%
04 Jul 2012	1642.30	1672.00	1683.40	1627.05	522381	-1.58%
03 Jul 2012	1668.60	1652.25	1675.00	1652.25	469922	1.50%
02 Jul 2012	1644.00	1636.00	1649.90	1629.00	267695	-0.25%
29 Jun 2012	1648.15	1622.00	1653.60	1621.10	278832	2.27%
28 Jun 2012	1611.50	1602.00	1621.75	1600.00	330655	0.13%
27 Jun 2012	1609.45	1608.00	1614.90	1600.00	240901	0.53%
26 Jun 2012	1600.90	1590.25	1609.00	1590.25	330107	0.67%
25 Jun 2012	1590.25	1575.00	1594.90	1575.00	412128	0.39%
22 Jun 2012	1584.05	1569.90	1589.90	1569.90	232520	-0.13%
21 Jun 2012	1586.10	1577.00	1598.00	1569.80	334053	-0.35%
20 Jun 2012	1591.60	1544.80	1603.90	1544.80	554107	2.90%
19 Jun 2012	1546.75	1540.00	1552.80	1526.40	655162	0.24%
18 Jun 2012	1543.10	1587.90	1589.25	1536.00	302934	-2.29%
15 Jun 2012	1579.30	1552.15	1587.50	1546.00	332785	1.55%
14 Jun 2012	1555.15	1578.95	1580.00	1543.05	243118	-0.87%
13 Jun 2012	1568.85	1580.00	1590.00	1565.00	218583	-0.82%
12 Jun 2012	1581.80	1599.80	1599.90	1563.00	430104	-1.79%
11 Jun 2012	1610.60	1623.60	1638.40	1603.10	245196	-0.66%
08 Jun 2012	1621.25	1597.20	1629.00	1597.20	428534	0.25%
07 Jun 2012	1617.15	1624.00	1624.00	1607.00	569719	0.10%
06 Jun 2012	1615.50	1611.00	1639.00	1601.30	676133	-0.18%
05 Jun 2012	1618.40	1619.00	1623.35	1596.00	299768	-0.23%
04 Jun 2012	1622.05	1631.00	1645.50	1601.05	324550	-1.69%
01 Jun 2012	1650.00	1687.90	1687.90	1633.45	308119	-2.11%
31 May 2012	1685.60	1673.00	1689.80	1669.55	402275	0.12%
30 May 2012	1683.50	1705.00	1705.00	1667.10	194787	-1.03%
29 May 2012	1700.95	1699.90	1707.90	1688.00	196445	0.23%
28 May 2012	1697.00	1682.10	1703.00	1677.95	63942	0.29%
25 May 2012	1692.15	1700.10	1703.75	1672.85	204102	-0.87%
24 May 2012	1707.00	1668.00	1717.10	1655.00	208250	1.92%
23 May 2012	1674.80	1650.00	1682.70	1648.10	134222	0.93%
22 May 2012	1659.35	1660.00	1696.45	1645.25	256261	0.39%
21 May 2012	1652.90	1665.00	1672.30	1650.00	240070	-0.45%
18 May 2012	1660.30	1638.35	1667.10	1638.35	370342	-0.18%
17 May 2012	1663.30	1673.00	1686.35	1652.10	276731	-0.01%
16 May 2012	1663.45	1649.00	1678.40	1631.25	516161	0.25%
15 May 2012	1659.35	1670.00	1670.00	1634.95	243713	-0.75%
14 May 2012	1671.95	1683.90	1694.90	1652.00	265674	0.70%
11 May 2012	1660.30	1700.00	1715.00	1644.65	588980	-2.20%
10 May 2012	1697.65	1699.00	1716.00	1681.00	250959	0.81%
09 May 2012	1684.00	1709.85	1724.95	1679.25	224620	-1.49%
08 May 2012	1709.50	1719.95	1730.20	1695.00	134028	-0.34%
07 May 2012	1715.40	1740.00	1746.00	1708.00	163650	-1.85%
04 May 2012	1747.65	1750.00	1762.25	1735.00	218817	0.00%
03 May 2012	1747.65	1765.95	1770.00	1739.25	249570	-0.69%
02 May 2012	1759.85	1764.25	1780.75	1749.10	134493	-0.18%
30 Apr 2012	1762.95	1784.70	1790.00	1735.20	196544	-1.25%
28 Apr 2012	1785.35	1788.55	1790.50	1780.00	4704	0.24%
27 Apr 2012	1781.00	1776.25	1789.90	1761.20	151262	0.38%
26 Apr 2012	1774.20	1780.00	1792.00	1760.25	290348	-0.43%
25 Apr 2012	1781.80	1781.00	1791.05	1745.00	256473	1.04%
24 Apr 2012	1763.45	1782.00	1795.95	1756.05	190036	-0.83%
23 Apr 2012	1778.20	1800.00	1814.20	1771.25	119802	-0.83%
20 Apr 2012	1793.10	1792.15	1815.85	1770.30	167550	-0.74%
19 Apr 2012	1806.45	1777.00	1813.00	1771.25	227728	2.22%
18 Apr 2012	1767.15	1760.05	1781.50	1752.00	165803	0.37%
17 Apr 2012	1760.60	1798.80	1798.80	1739.95	201163	0.07%
16 Apr 2012	1759.45	1728.55	1764.00	1717.75	293953	1.41%
13 Apr 2012	1735.00	1709.00	1739.00	1701.00	247551	2.47%
12 Apr 2012	1693.15	1730.00	1732.00	1688.50	502497	-2.23%
11 Apr 2012	1731.85	1714.00	1739.00	1703.25	404972	1.00%
10 Apr 2012	1714.75	1750.00	1755.50	1700.10	264402	-2.06%
09 Apr 2012	1750.85	1704.80	1758.00	1692.25	392138	2.24%
04 Apr 2012	1712.55	1700.35	1720.65	1695.70	329100	1.15%
03 Apr 2012	1693.05	1750.00	1753.95	1685.85	614325	-2.60%
02 Apr 2012	1738.25	1774.00	1774.00	1732.50	252542	-1.50%
30 Mar 2012	1764.75	1712.00	1779.00	1702.10	573645	3.41%
29 Mar 2012	1706.50	1701.95	1714.00	1693.50	505173	0.44%
28 Mar 2012	1699.00	1685.00	1719.00	1683.05	430505	1.07%
27 Mar 2012	1681.00	1675.25	1687.00	1659.55	265340	1.05%
26 Mar 2012	1663.60	1667.00	1672.00	1642.00	175919	-0.14%
23 Mar 2012	1665.90	1656.35	1674.00	1646.05	163789	0.06%
22 Mar 2012	1664.95	1680.00	1681.00	1651.65	205175	-0.65%
21 Mar 2012	1675.90	1678.55	1684.00	1661.60	157216	-0.01%
20 Mar 2012	1676.00	1677.05	1684.70	1656.50	173407	0.06%
19 Mar 2012	1675.00	1686.00	1686.00	1653.80	131674	-0.30%
16 Mar 2012	1680.10	1697.00	1709.00	1669.20	172156	-0.05%
15 Mar 2012	1680.95	1677.30	1700.00	1675.00	249391	0.12%
14 Mar 2012	1679.00	1705.10	1719.10	1674.85	280397	-0.98%
13 Mar 2012	1695.65	1695.00	1710.00	1692.65	187020	-0.09%
12 Mar 2012	1697.25	1703.00	1710.00	1690.10	174508	-0.29%
09 Mar 2012	1702.25	1697.55	1710.00	1697.55	295618	0.56%
07 Mar 2012	1692.75	1673.00	1705.90	1670.00	288175	0.21%
06 Mar 2012	1689.25	1671.00	1709.00	1661.45	237962	0.88%
05 Mar 2012	1674.50	1685.00	1695.00	1670.00	217808	-0.58%
03 Mar 2012	1684.35	1680.00	1692.90	1674.20	22516	0.43%
02 Mar 2012	1677.15	1673.00	1728.00	1669.95	637471	0.57%
01 Mar 2012	1667.70	1631.00	1689.00	1630.45	315509	1.52%
29 Feb 2012	1642.70	1660.00	1660.00	1620.00	498552	-0.32%
28 Feb 2012	1648.05	1636.00	1654.85	1633.40	145222	1.10%
27 Feb 2012	1630.05	1613.00	1645.00	1613.00	245080	0.05%
24 Feb 2012	1629.30	1635.00	1650.95	1622.05	159441	-0.06%
23 Feb 2012	1630.35	1635.00	1654.30	1615.00	311292	-1.00%
22 Feb 2012	1646.90	1650.00	1665.00	1640.05	282850	-0.15%
21 Feb 2012	1649.35	1636.00	1660.00	1630.50	384151	0.88%
17 Feb 2012	1634.95	1626.10	1640.90	1614.00	386853	0.82%
16 Feb 2012	1621.65	1621.00	1651.80	1615.10	428685	0.09%
15 Feb 2012	1620.25	1612.00	1625.00	1610.00	429803	0.60%
14 Feb 2012	1610.65	1623.00	1626.45	1610.00	319963	-0.98%
13 Feb 2012	1626.65	1621.00	1638.10	1615.00	356414	0.29%
10 Feb 2012	1621.95	1645.00	1645.00	1615.00	669269	-1.01%
09 Feb 2012	1638.55	1610.20	1645.00	1610.20	403538	1.04%
08 Feb 2012	1621.70	1633.00	1633.00	1592.00	761616	-0.73%
07 Feb 2012	1633.60	1677.00	1677.00	1630.00	463111	-0.82%
06 Feb 2012	1647.10	1690.00	1695.00	1638.45	722890	-1.42%
03 Feb 2012	1670.75	1653.00	1682.00	1635.35	1562635	2.40%
02 Feb 2012	1631.60	1679.00	1692.55	1601.00	651922	-2.67%
01 Feb 2012	1676.40	1694.00	1698.80	1667.10	200902	-0.79%
31 Jan 2012	1689.75	1660.25	1705.00	1650.00	426513	2.03%
30 Jan 2012	1656.10	1640.00	1662.30	1626.25	200111	0.64%
27 Jan 2012	1645.65	1655.00	1667.00	1534.75	805478	-0.21%
25 Jan 2012	1649.15	1650.20	1655.95	1628.00	470969	0.19%
24 Jan 2012	1646.00	1662.00	1662.00	1638.00	178946	-0.11%
23 Jan 2012	1647.80	1639.95	1657.95	1631.15	177042	0.16%
20 Jan 2012	1645.15	1694.00	1694.00	1632.10	427975	-3.24%
19 Jan 2012	1700.30	1668.00	1703.85	1655.00	348137	2.27%
18 Jan 2012	1662.55	1645.00	1675.00	1640.00	286430	1.06%
17 Jan 2012	1645.10	1645.65	1653.50	1622.05	263312	0.12%
16 Jan 2012	1643.20	1650.00	1650.00	1627.90	125117	-1.06%
13 Jan 2012	1660.75	1653.00	1667.00	1636.40	235007	0.20%
12 Jan 2012	1657.50	1652.00	1669.75	1644.20	231562	0.41%
11 Jan 2012	1650.75	1623.85	1656.00	1614.40	391591	2.02%
10 Jan 2012	1618.10	1607.00	1626.45	1603.00	351806	1.13%
09 Jan 2012	1600.05	1605.00	1615.85	1590.75	272931	-0.31%
07 Jan 2012	1604.95	1602.25	1611.95	1602.25	10768	0.27%
06 Jan 2012	1600.55	1580.00	1619.00	1570.10	381753	1.19%
05 Jan 2012	1581.65	1601.80	1601.80	1570.30	240510	-0.60%
04 Jan 2012	1591.20	1602.00	1605.35	1578.25	250458	-0.92%
03 Jan 2012	1606.05	1578.25	1611.90	1575.60	177176	2.32%
02 Jan 2012	1569.60	1584.95	1590.00	1565.95	95213	-0.53%
30 Dec 2011	1577.95	1576.80	1588.85	1565.00	116049	0.56%
29 Dec 2011	1569.15	1565.00	1583.15	1562.10	392112	0.15%
28 Dec 2011	1566.80	1581.95	1588.90	1556.00	101094	-0.84%
27 Dec 2011	1580.15	1592.00	1592.00	1575.30	107591	-0.25%
26 Dec 2011	1584.10	1605.00	1606.80	1575.55	116573	-0.35%
23 Dec 2011	1589.60	1572.00	1602.95	1572.00	246651	1.04%
22 Dec 2011	1573.20	1554.00	1583.25	1545.45	226285	0.51%
21 Dec 2011	1565.15	1570.05	1586.00	1552.00	368165	-0.18%
20 Dec 2011	1567.95	1590.00	1597.50	1562.15	329675	-1.39%
19 Dec 2011	1590.00	1605.30	1605.30	1564.50	363305	-0.95%
16 Dec 2011	1605.30	1585.10	1639.00	1582.20	557573	1.27%
15 Dec 2011	1585.15	1574.00	1591.60	1571.25	546790	0.05%
14 Dec 2011	1584.40	1605.00	1615.95	1577.45	342117	-0.97%
13 Dec 2011	1599.90	1567.00	1617.05	1565.40	689767	1.99%
12 Dec 2011	1568.75	1582.00	1584.00	1542.00	368895	-0.24%
09 Dec 2011	1572.45	1536.00	1600.00	1536.00	574454	1.12%
08 Dec 2011	1555.10	1543.00	1569.00	1538.40	320938	0.02%
07 Dec 2011	1554.80	1571.00	1604.20	1540.05	464277	-1.58%
05 Dec 2011	1579.70	1570.00	1584.85	1552.10	315818	0.15%
02 Dec 2011	1577.40	1539.00	1584.45	1531.35	257413	2.03%
01 Dec 2011	1546.05	1598.00	1598.00	1536.10	634061	-1.99%
30 Nov 2011	1577.50	1571.00	1590.00	1562.95	379921	-1.09%
29 Nov 2011	1594.90	1559.00	1603.70	1552.00	455700	2.79%
28 Nov 2011	1551.65	1564.90	1564.90	1541.00	282590	0.77%
25 Nov 2011	1539.80	1554.00	1565.00	1533.00	224250	-2.47%
24 Nov 2011	1578.80	1522.00	1605.00	1516.00	516991	3.00%
23 Nov 2011	1532.75	1535.00	1559.80	1500.00	338790	-0.41%
22 Nov 2011	1539.05	1538.90	1564.75	1509.10	355611	0.57%
21 Nov 2011	1530.40	1557.20	1568.00	1505.65	433939	-1.65%
18 Nov 2011	1556.10	1546.00	1579.90	1545.00	536794	0.28%
17 Nov 2011	1551.70	1617.90	1617.90	1541.10	341288	-3.90%
16 Nov 2011	1614.65	1618.00	1629.00	1604.30	267469	0.05%
15 Nov 2011	1613.80	1649.95	1654.00	1605.10	214192	-1.90%
14 Nov 2011	1645.05	1625.00	1652.95	1625.00	707014	1.58%
11 Nov 2011	1619.40	1620.00	1627.35	1604.10	218493	0.84%
09 Nov 2011	1605.95	1632.00	1632.00	1600.00	99494	-1.06%
08 Nov 2011	1623.10	1605.05	1631.85	1601.00	127956	0.07%
04 Nov 2011	1621.95	1638.00	1654.85	1594.30	322723	-1.12%
03 Nov 2011	1640.30	1634.95	1649.00	1621.05	329016	0.10%
02 Nov 2011	1638.65	1603.00	1651.70	1598.30	195455	1.78%
01 Nov 2011	1610.00	1645.10	1657.45	1600.00	257896	-3.63%
31 Oct 2011	1670.70	1652.05	1675.00	1647.00	304000	-0.03%
28 Oct 2011	1671.20	1612.25	1684.70	1612.25	494866	4.90%
26 Oct 2011	1593.10	1585.00	1597.90	1570.10	55378	0.86%
25 Oct 2011	1579.55	1554.75	1589.80	1546.30	814241	2.32%
24 Oct 2011	1543.80	1550.00	1554.95	1538.70	297319	0.89%
21 Oct 2011	1530.15	1525.35	1555.00	1512.00	305063	0.57%
20 Oct 2011	1521.55	1511.00	1527.85	1507.30	200359	0.21%
19 Oct 2011	1518.30	1512.00	1522.00	1497.00	228210	1.38%
18 Oct 2011	1497.60	1502.90	1516.10	1492.00	297717	-0.76%
17 Oct 2011	1509.00	1525.00	1530.10	1501.00	218022	-0.94%
14 Oct 2011	1523.30	1509.00	1527.00	1498.95	237589	1.30%
13 Oct 2011	1503.70	1530.45	1534.00	1490.00	155810	-1.74%
12 Oct 2011	1530.30	1515.00	1535.00	1510.00	262522	1.49%
11 Oct 2011	1507.80	1518.95	1525.00	1492.70	138831	-0.15%
10 Oct 2011	1510.05	1517.00	1517.00	1489.40	344192	0.46%
07 Oct 2011	1503.15	1496.00	1525.00	1495.00	314836	1.23%
05 Oct 2011	1484.90	1452.10	1496.00	1450.00	230481	2.28%
04 Oct 2011	1451.80	1454.00	1474.00	1440.80	243434	-0.58%
03 Oct 2011	1460.20	1475.40	1475.40	1448.05	237378	-1.55%
30 Sep 2011	1483.15	1494.55	1497.10	1472.95	206688	-0.47%
29 Sep 2011	1490.15	1491.00	1504.35	1479.50	321610	0.06%
28 Sep 2011	1489.20	1510.00	1510.00	1473.60	239752	-0.65%
27 Sep 2011	1498.95	1484.00	1511.30	1479.05	218229	0.95%
26 Sep 2011	1484.80	1493.85	1498.00	1472.05	213862	-0.11%
23 Sep 2011	1486.50	1495.55	1523.00	1480.10	393437	-1.16%
22 Sep 2011	1503.95	1522.00	1526.65	1490.50	264178	-1.75%
21 Sep 2011	1530.80	1520.00	1545.90	1518.15	248516	-0.41%
20 Sep 2011	1537.15	1519.00	1543.95	1511.15	318445	1.44%
19 Sep 2011	1515.35	1515.00	1527.00	1501.50	145541	-0.77%
16 Sep 2011	1527.10	1484.95	1534.80	1466.00	456215	3.30%
15 Sep 2011	1478.35	1484.00	1484.00	1456.00	350017	0.85%
14 Sep 2011	1465.90	1460.00	1477.00	1446.35	480123	0.95%
13 Sep 2011	1452.05	1471.10	1485.00	1447.00	197687	-0.12%
12 Sep 2011	1453.85	1456.00	1474.00	1435.25	183070	-0.95%
09 Sep 2011	1467.80	1475.00	1484.95	1460.15	333283	-0.55%
08 Sep 2011	1475.85	1471.00	1483.90	1452.00	301556	0.18%
07 Sep 2011	1473.15	1481.95	1488.40	1463.15	381699	-0.11%
06 Sep 2011	1474.70	1474.05	1483.75	1463.10	328012	-0.44%
05 Sep 2011	1481.15	1509.00	1509.00	1475.10	253758	-1.77%
02 Sep 2011	1507.85	1540.85	1556.70	1497.05	530896	0.79%
30 Aug 2011	1496.00	1482.00	1502.00	1451.15	357328	1.99%
29 Aug 2011	1466.85	1452.00	1496.80	1447.15	335057	1.08%
26 Aug 2011	1451.20	1460.00	1490.00	1434.55	302341	-0.33%
25 Aug 2011	1456.05	1471.00	1489.80	1447.30	656841	0.58%
24 Aug 2011	1447.60	1448.00	1455.00	1431.70	118323	0.17%
23 Aug 2011	1445.20	1455.00	1459.00	1425.50	228890	-0.37%
22 Aug 2011	1450.55	1412.15	1460.00	1386.10	258177	2.72%
19 Aug 2011	1412.15	1440.10	1481.85	1394.55	848627	-3.45%
18 Aug 2011	1462.65	1519.00	1519.00	1450.75	191815	-2.74%
17 Aug 2011	1503.80	1514.50	1519.95	1473.00	172709	0.08%
16 Aug 2011	1502.60	1496.00	1517.00	1492.65	245875	1.12%
12 Aug 2011	1485.90	1500.00	1507.85	1478.75	202306	0.18%
11 Aug 2011	1483.20	1480.00	1513.15	1478.55	290109	-0.21%
10 Aug 2011	1486.30	1509.00	1514.00	1474.00	244348	-0.35%
09 Aug 2011	1491.50	1453.05	1509.90	1453.05	1096778	-3.54%
08 Aug 2011	1546.30	1503.00	1569.90	1499.00	676310	1.02%
05 Aug 2011	1530.70	1513.00	1537.15	1476.50	674748	-0.87%
04 Aug 2011	1544.10	1570.00	1571.70	1541.00	170389	-1.97%
03 Aug 2011	1575.20	1584.00	1588.00	1566.05	326089	-1.45%
02 Aug 2011	1598.45	1590.00	1614.00	1583.00	546784	-0.13%
01 Aug 2011	1600.50	1585.00	1612.70	1576.00	352530	0.91%
29 Jul 2011	1586.05	1585.00	1598.90	1575.45	552995	-1.11%
28 Jul 2011	1603.80	1578.00	1618.80	1561.55	1000351	0.92%
27 Jul 2011	1589.15	1577.00	1600.00	1567.40	446006	0.69%
26 Jul 2011	1578.30	1586.00	1592.55	1556.25	195832	-0.61%
25 Jul 2011	1588.05	1566.05	1599.00	1550.00	314831	1.16%
22 Jul 2011	1569.85	1551.40	1577.75	1547.50	286839	1.95%
21 Jul 2011	1539.85	1550.00	1564.00	1530.25	321204	-1.70%
20 Jul 2011	1566.55	1620.00	1620.90	1556.50	624301	-2.07%
19 Jul 2011	1599.60	1573.80	1603.90	1573.80	263830	1.49%
18 Jul 2011	1576.05	1600.00	1615.00	1568.65	161158	-1.50%
15 Jul 2011	1600.00	1581.10	1607.90	1581.00	312193	0.52%
14 Jul 2011	1591.70	1589.70	1604.00	1580.00	231828	-0.26%
13 Jul 2011	1595.80	1575.10	1622.95	1575.10	1107852	3.43%
12 Jul 2011	1542.85	1527.80	1551.00	1525.05	274173	0.20%
11 Jul 2011	1539.75	1551.00	1562.00	1532.10	185783	-0.67%
08 Jul 2011	1550.10	1573.00	1573.90	1545.10	194829	-0.97%
07 Jul 2011	1565.30	1525.00	1574.90	1524.00	572139	2.38%
06 Jul 2011	1528.90	1564.00	1586.90	1511.10	867303	-2.25%
05 Jul 2011	1564.05	1560.00	1575.00	1555.00	243795	0.34%
04 Jul 2011	1558.75	1530.10	1567.80	1530.10	214465	2.09%
01 Jul 2011	1526.90	1556.90	1569.90	1515.50	540590	-0.33%
30 Jun 2011	1531.90	1544.90	1544.90	1511.20	796837	-1.30%
29 Jun 2011	1552.00	1554.00	1565.75	1545.25	542650	0.57%
28 Jun 2011	1543.20	1517.70	1548.00	1510.00	1154867	2.55%
27 Jun 2011	1504.80	1499.00	1521.90	1490.00	244584	0.34%
24 Jun 2011	1499.70	1503.70	1509.00	1483.55	383551	0.34%
23 Jun 2011	1494.60	1504.05	1505.10	1486.00	98326	-1.31%
22 Jun 2011	1514.50	1527.20	1527.20	1492.00	134684	0.22%
21 Jun 2011	1511.20	1520.00	1539.00	1500.00	654274	-0.32%
20 Jun 2011	1516.10	1550.00	1555.50	1490.00	258967	-2.40%
17 Jun 2011	1553.35	1537.00	1557.35	1537.00	199595	0.25%
16 Jun 2011	1549.55	1545.10	1558.55	1535.50	346200	-0.39%
15 Jun 2011	1555.60	1532.00	1575.00	1523.10	1176253	0.05%
14 Jun 2011	1554.90	1545.00	1579.90	1545.00	522777	1.18%
13 Jun 2011	1536.70	1554.95	1558.50	1531.95	256855	-1.63%
10 Jun 2011	1562.10	1570.00	1575.65	1549.00	206754	-0.10%
09 Jun 2011	1563.60	1588.00	1588.00	1560.00	111030	-0.88%
08 Jun 2011	1577.45	1605.00	1606.00	1571.10	148232	-1.66%
07 Jun 2011	1604.10	1605.10	1619.00	1587.60	188032	-0.21%
06 Jun 2011	1607.40	1565.00	1614.40	1560.05	150904	2.03%
03 Jun 2011	1575.35	1619.90	1619.90	1570.00	332804	-1.96%
02 Jun 2011	1606.85	1599.00	1631.00	1599.00	156615	-0.22%
01 Jun 2011	1610.45	1614.05	1620.00	1600.05	169533	-0.33%
31 May 2011	1615.85	1582.00	1623.25	1582.00	316795	2.30%
30 May 2011	1579.45	1568.00	1595.85	1560.00	222534	1.28%
27 May 2011	1559.50	1549.00	1571.85	1549.00	155618	0.60%
26 May 2011	1550.15	1552.25	1566.00	1527.00	363593	0.40%
25 May 2011	1544.05	1550.35	1566.00	1533.00	215199	-0.92%
24 May 2011	1558.35	1575.50	1589.70	1553.10	125548	-0.49%
23 May 2011	1566.00	1600.00	1600.90	1555.10	121703	-2.18%
20 May 2011	1600.90	1600.00	1615.00	1575.00	136623	0.11%
19 May 2011	1599.20	1595.00	1610.00	1570.05	313090	0.66%
18 May 2011	1588.75	1630.00	1638.00	1570.90	327242	-2.46%
17 May 2011	1628.85	1624.95	1645.15	1615.00	236640	0.64%
16 May 2011	1618.50	1645.10	1675.00	1601.60	422972	-2.01%
13 May 2011	1651.65	1617.00	1678.20	1603.15	725623	3.32%
12 May 2011	1598.55	1592.75	1629.15	1572.35	256880	-0.02%
11 May 2011	1598.90	1598.75	1603.60	1581.30	205799	0.35%
10 May 2011	1593.35	1599.70	1615.00	1582.10	95717	-0.23%
09 May 2011	1597.05	1624.00	1624.00	1586.70	92678	-0.58%
06 May 2011	1606.40	1586.00	1610.00	1559.00	121732	1.67%
05 May 2011	1580.05	1600.20	1618.70	1572.50	160389	-1.30%
04 May 2011	1600.85	1675.00	1675.00	1578.00	286754	-4.89%
03 May 2011	1683.10	1691.50	1696.00	1667.00	279136	-0.57%
02 May 2011	1692.75	1684.00	1717.65	1675.35	381535	1.73%
29 Apr 2011	1663.90	1694.00	1694.00	1654.00	83546	-0.92%
28 Apr 2011	1679.35	1668.80	1689.00	1652.00	232920	0.78%
27 Apr 2011	1666.35	1671.00	1690.10	1660.00	112659	-0.81%
26 Apr 2011	1679.90	1653.85	1687.00	1628.20	154984	1.45%
25 Apr 2011	1655.85	1660.00	1673.90	1647.30	111133	-0.06%
21 Apr 2011	1656.80	1683.50	1692.20	1652.00	171023	-1.18%
20 Apr 2011	1676.60	1630.10	1681.45	1624.30	175432	3.16%
19 Apr 2011	1625.20	1645.00	1649.35	1620.00	177391	-1.31%
18 Apr 2011	1646.80	1655.00	1676.00	1634.00	280656	-0.45%
15 Apr 2011	1654.25	1645.00	1659.90	1636.05	329510	1.11%
13 Apr 2011	1636.05	1611.00	1640.80	1602.30	284693	1.36%
11 Apr 2011	1614.15	1631.00	1633.05	1600.50	142636	-0.97%
08 Apr 2011	1629.95	1625.00	1644.65	1617.15	314164	0.07%
07 Apr 2011	1628.75	1642.00	1643.00	1623.00	111092	-0.70%
06 Apr 2011	1640.30	1638.00	1658.00	1630.00	255440	0.06%
05 Apr 2011	1639.35	1635.00	1642.70	1607.10	166537	0.63%
04 Apr 2011	1629.15	1631.00	1639.80	1618.10	276752	0.70%
01 Apr 2011	1617.90	1644.00	1658.65	1601.20	308861	-1.29%
31 Mar 2011	1639.05	1636.00	1677.90	1618.00	768158	0.28%
30 Mar 2011	1634.40	1617.90	1644.65	1616.00	333283	2.25%
29 Mar 2011	1598.40	1551.00	1609.00	1550.00	378881	3.13%
28 Mar 2011	1549.85	1548.00	1562.80	1543.35	344224	0.11%
25 Mar 2011	1548.15	1558.00	1568.95	1540.25	241378	0.39%
24 Mar 2011	1542.10	1561.00	1569.00	1539.30	189651	-0.95%
23 Mar 2011	1556.85	1530.00	1564.00	1530.00	89358	1.52%
22 Mar 2011	1533.50	1516.00	1539.00	1512.15	153910	1.55%
21 Mar 2011	1510.10	1509.00	1523.00	1496.05	146139	1.09%
18 Mar 2011	1493.75	1532.00	1545.00	1490.00	258631	-2.16%
17 Mar 2011	1526.65	1545.00	1545.00	1515.00	331597	-2.80%
16 Mar 2011	1570.60	1560.95	1586.20	1552.00	358054	1.97%
15 Mar 2011	1540.25	1579.90	1599.80	1521.00	423681	-3.58%
14 Mar 2011	1597.40	1590.00	1608.50	1587.00	260149	0.68%
11 Mar 2011	1586.55	1580.00	1605.00	1575.10	184523	-0.24%
10 Mar 2011	1590.35	1609.00	1613.70	1585.45	310971	-1.80%
09 Mar 2011	1619.45	1605.00	1626.00	1581.05	553561	1.05%
08 Mar 2011	1602.55	1617.00	1625.00	1592.35	156276	-0.75%
07 Mar 2011	1614.60	1561.00	1621.80	1555.00	254682	2.72%
04 Mar 2011	1571.90	1586.00	1601.00	1565.00	131683	-0.47%
03 Mar 2011	1579.35	1575.10	1592.70	1548.95	243106	-0.18%
01 Mar 2011	1582.25	1540.10	1589.90	1530.05	217920	2.34%
28 Feb 2011	1546.00	1534.00	1558.50	1515.00	177463	1.22%
25 Feb 2011	1527.40	1520.00	1548.85	1506.35	203318	1.82%
24 Feb 2011	1500.10	1568.00	1575.00	1470.15	734685	-4.94%
23 Feb 2011	1578.05	1546.00	1595.00	1546.00	395635	1.76%
22 Feb 2011	1550.75	1531.50	1559.00	1514.00	207134	0.88%
21 Feb 2011	1537.25	1537.50	1544.00	1503.55	180810	-0.01%
18 Feb 2011	1537.35	1525.00	1552.00	1518.20	354558	0.75%
17 Feb 2011	1525.85	1516.00	1536.70	1508.65	168155	0.97%
16 Feb 2011	1511.20	1520.50	1562.80	1502.00	329205	-1.78%
15 Feb 2011	1538.60	1544.00	1548.35	1511.05	229014	-0.17%
14 Feb 2011	1541.15	1499.00	1658.80	1495.00	209228	2.93%
11 Feb 2011	1497.25	1485.00	1516.85	1480.30	144617	0.40%
10 Feb 2011	1491.25	1509.00	1534.00	1478.00	283970	-1.79%
09 Feb 2011	1518.45	1526.00	1549.00	1494.05	287110	-1.05%
08 Feb 2011	1534.60	1584.00	1584.00	1517.25	190865	-1.95%
07 Feb 2011	1565.15	1581.45	1588.00	1551.00	169320	-1.00%
04 Feb 2011	1580.90	1607.00	1616.00	1572.00	302279	-1.22%
03 Feb 2011	1600.35	1609.05	1619.00	1586.55	196043	-0.81%
02 Feb 2011	1613.40	1620.00	1632.00	1575.80	323279	0.25%
01 Feb 2011	1609.35	1632.00	1639.50	1579.00	347346	-0.92%
31 Jan 2011	1624.25	1591.00	1632.00	1589.25	580773	3.90%
28 Jan 2011	1563.30	1547.25	1567.00	1525.30	295558	0.53%
27 Jan 2011	1555.05	1581.00	1590.00	1546.50	1086363	-1.51%
25 Jan 2011	1578.85	1647.00	1668.80	1569.00	928542	-3.50%
24 Jan 2011	1636.10	1647.00	1651.65	1623.10	869281	-0.96%
21 Jan 2011	1651.95	1674.00	1679.90	1648.10	601634	-0.86%
20 Jan 2011	1666.25	1635.50	1678.00	1635.50	312008	0.51%
19 Jan 2011	1657.85	1680.20	1689.00	1649.05	126403	-0.83%
18 Jan 2011	1671.65	1655.00	1683.00	1626.15	171365	1.89%
17 Jan 2011	1640.70	1651.00	1683.00	1622.00	229055	-0.65%
14 Jan 2011	1651.45	1644.00	1698.00	1640.00	234306	0.56%
13 Jan 2011	1642.20	1670.05	1672.00	1633.00	267098	-1.63%
12 Jan 2011	1669.40	1675.10	1682.00	1622.00	239626	-0.09%
11 Jan 2011	1670.90	1665.00	1704.00	1658.15	229644	1.00%
10 Jan 2011	1654.35	1670.00	1679.65	1625.00	282587	-1.09%
07 Jan 2011	1672.65	1714.00	1717.85	1636.35	209191	-2.55%
06 Jan 2011	1716.35	1722.00	1728.00	1710.00	293116	0.06%
05 Jan 2011	1715.25	1696.00	1723.60	1694.00	459834	1.12%
04 Jan 2011	1696.25	1672.00	1704.70	1670.00	316378	1.54%
03 Jan 2011	1670.50	1671.00	1686.00	1664.00	175654	0.46%
31 Dec 2010	1662.85	1685.00	1687.00	1656.35	539132	-1.31%
30 Dec 2010	1685.00	1690.00	1695.00	1676.55	385308	-0.51%
29 Dec 2010	1693.60	1681.00	1707.80	1681.00	190744	0.23%
28 Dec 2010	1689.75	1686.00	1712.20	1680.20	200531	-0.26%
27 Dec 2010	1694.15	1676.00	1733.50	1676.00	275337	0.61%
24 Dec 2010	1683.85	1685.00	1695.10	1671.05	123058	0.05%
23 Dec 2010	1683.05	1680.05	1708.15	1674.30	234427	0.37%
22 Dec 2010	1676.85	1633.95	1711.00	1616.10	1542182	-0.58%
21 Dec 2010	1686.70	1710.00	1736.00	1662.75	628992	-1.03%
20 Dec 2010	1704.20	1778.00	1780.00	1697.00	492541	-4.73%
16 Dec 2010	1788.80	1802.00	1804.90	1780.05	363005	-0.13%
15 Dec 2010	1791.10	1825.00	1831.20	1776.00	502684	-2.06%
14 Dec 2010	1828.70	1822.00	1838.65	1821.35	222886	0.36%
13 Dec 2010	1822.10	1801.00	1827.00	1753.00	428477	0.76%
10 Dec 2010	1808.35	1813.00	1833.00	1776.80	627267	-0.23%
09 Dec 2010	1812.50	1853.00	1854.00	1792.60	691329	-1.62%
08 Dec 2010	1842.35	1840.00	1848.55	1832.35	345846	0.67%
07 Dec 2010	1830.10	1826.00	1849.00	1821.10	277305	0.59%
06 Dec 2010	1819.40	1835.00	1850.00	1805.15	168249	-0.47%
03 Dec 2010	1827.95	1796.00	1834.90	1796.00	378982	2.25%
02 Dec 2010	1787.70	1785.00	1798.00	1765.00	238372	0.68%
01 Dec 2010	1775.65	1788.00	1788.50	1766.20	187933	-0.62%
30 Nov 2010	1786.70	1798.00	1803.00	1770.10	336358	-0.56%
29 Nov 2010	1796.85	1805.10	1805.10	1790.00	269940	0.54%
26 Nov 2010	1787.15	1771.00	1802.00	1748.00	310810	0.96%
25 Nov 2010	1770.15	1788.50	1813.50	1762.00	445481	-0.62%
24 Nov 2010	1781.25	1761.15	1813.45	1761.15	430480	1.20%
23 Nov 2010	1760.20	1756.10	1778.00	1752.35	344993	-0.14%
22 Nov 2010	1762.70	1770.00	1781.65	1740.05	508147	-0.44%
19 Nov 2010	1770.50	1776.00	1794.70	1752.20	650164	0.15%
18 Nov 2010	1767.85	1780.00	1780.00	1750.00	490596	0.92%
16 Nov 2010	1751.70	1763.00	1766.65	1736.40	266195	-0.61%
15 Nov 2010	1762.40	1748.00	1766.90	1743.10	275359	1.12%
12 Nov 2010	1742.95	1721.00	1761.00	1721.00	297940	0.38%
11 Nov 2010	1736.30	1739.00	1749.00	1729.00	151046	-0.44%
10 Nov 2010	1744.00	1760.50	1784.90	1735.00	428296	-0.75%
09 Nov 2010	1757.15	1756.10	1779.00	1722.35	601473	-0.16%
08 Nov 2010	1760.05	1757.00	1772.65	1753.35	336055	0.37%
05 Nov 2010	1753.60	1740.00	1765.00	1740.00	42963	1.12%
04 Nov 2010	1734.15	1705.00	1738.45	1705.00	452340	2.29%
03 Nov 2010	1695.40	1684.00	1710.00	1684.00	284030	1.28%
02 Nov 2010	1673.95	1671.00	1699.00	1668.35	343254	-0.29%
01 Nov 2010	1678.90	1667.00	1686.00	1666.00	316245	1.16%
29 Oct 2010	1659.60	1651.00	1674.00	1650.90	301353	0.83%
28 Oct 2010	1645.90	1650.00	1663.00	1636.00	604925	-0.33%
27 Oct 2010	1651.30	1648.00	1660.00	1642.40	230848	-0.02%
26 Oct 2010	1651.60	1647.70	1657.20	1636.00	419033	0.79%
25 Oct 2010	1638.60	1630.10	1649.70	1620.50	368872	1.81%
22 Oct 2010	1609.50	1627.00	1630.00	1600.50	144202	-0.40%
21 Oct 2010	1615.95	1603.90	1630.00	1591.00	378495	1.98%
20 Oct 2010	1584.50	1628.60	1629.75	1574.10	179327	-2.71%
19 Oct 2010	1628.60	1620.00	1645.00	1620.00	417940	0.85%
18 Oct 2010	1614.80	1585.25	1620.00	1585.25	537380	1.86%
15 Oct 2010	1585.25	1598.00	1604.00	1575.40	463955	0.66%
14 Oct 2010	1574.90	1587.10	1644.65	1567.00	212100	-0.77%
13 Oct 2010	1587.10	1572.00	1595.00	1567.00	434650	1.07%
12 Oct 2010	1570.35	1566.00	1577.35	1550.00	421366	0.16%
11 Oct 2010	1567.90	1575.00	1580.65	1553.00	285337	0.48%
08 Oct 2010	1560.40	1562.95	1586.10	1544.15	492686	0.48%
07 Oct 2010	1553.00	1526.00	1574.00	1526.00	613766	1.99%
06 Oct 2010	1522.65	1505.10	1529.80	1505.10	391750	1.34%
05 Oct 2010	1502.55	1498.00	1518.00	1498.00	346431	0.33%
04 Oct 2010	1497.60	1488.00	1521.00	1488.00	357735	0.88%
01 Oct 2010	1484.55	1447.95	1489.00	1445.00	839231	2.97%
30 Sep 2010	1441.70	1460.30	1468.70	1431.00	1249063	-1.21%
29 Sep 2010	1459.30	1465.00	1472.60	1450.45	514634	0.00%
28 Sep 2010	1459.35	1475.00	1494.00	1441.65	756695	-2.25%
27 Sep 2010	1493.00	1511.70	1511.70	1485.10	258508	-0.23%
24 Sep 2010	1496.40	1504.90	1520.65	1474.00	414668	0.25%
23 Sep 2010	1492.60	1500.00	1559.90	1476.15	629718	-0.36%
22 Sep 2010	1498.05	1495.00	1509.00	1477.55	393379	0.48%
21 Sep 2010	1490.90	1483.80	1498.80	1436.20	487193	1.28%
20 Sep 2010	1472.05	1474.80	1496.00	1465.35	297315	-0.32%
17 Sep 2010	1476.80	1459.00	1485.00	1453.00	232518	1.15%
16 Sep 2010	1459.95	1465.00	1483.50	1442.00	190798	-0.65%
15 Sep 2010	1469.45	1465.00	1485.00	1455.25	364913	0.52%
14 Sep 2010	1461.90	1456.00	1474.00	1455.10	294093	0.91%
13 Sep 2010	1448.75	1421.95	1454.90	1412.30	368194	3.22%
09 Sep 2010	1403.50	1418.00	1421.00	1397.00	225334	-0.08%
08 Sep 2010	1404.65	1430.00	1439.80	1387.75	331753	-1.89%
07 Sep 2010	1431.75	1432.00	1445.70	1417.10	291780	0.10%
06 Sep 2010	1430.35	1405.00	1436.80	1401.00	440473	2.91%
03 Sep 2010	1389.85	1384.00	1406.20	1382.00	217096	0.91%
02 Sep 2010	1377.35	1373.00	1390.00	1365.55	332273	0.64%
01 Sep 2010	1368.55	1370.00	1375.00	1353.60	431644	0.30%
31 Aug 2010	1364.45	1346.00	1374.90	1342.00	543417	1.31%
30 Aug 2010	1346.80	1346.00	1355.90	1328.35	386865	1.43%
27 Aug 2010	1327.85	1339.15	1345.50	1321.00	307392	-0.84%
26 Aug 2010	1339.15	1337.00	1349.00	1323.50	846383	1.17%
25 Aug 2010	1323.60	1329.90	1342.15	1320.05	639473	-0.36%
24 Aug 2010	1328.35	1330.60	1341.00	1305.15	895420	-0.17%
23 Aug 2010	1330.60	1328.10	1342.00	1321.00	254059	0.34%
20 Aug 2010	1326.15	1332.00	1345.10	1321.00	328254	-1.03%
19 Aug 2010	1340.00	1351.00	1368.45	1327.70	945943	0.19%
18 Aug 2010	1337.50	1339.00	1354.80	1330.00	380922	0.55%
17 Aug 2010	1330.15	1350.05	1363.70	1323.65	279913	-1.80%
16 Aug 2010	1354.50	1395.00	1395.00	1333.30	142898	1.12%
13 Aug 2010	1339.45	1345.00	1359.80	1337.05	109743	-0.62%
12 Aug 2010	1347.75	1309.80	1358.00	1306.50	358240	2.56%
11 Aug 2010	1314.05	1325.00	1343.70	1307.50	256878	-1.36%
10 Aug 2010	1332.20	1344.90	1351.70	1321.45	257246	-0.44%
09 Aug 2010	1338.05	1349.00	1357.90	1333.20	346945	-0.03%
06 Aug 2010	1338.50	1344.40	1351.60	1326.75	397531	-0.44%
05 Aug 2010	1344.35	1375.00	1375.00	1340.30	569957	-2.32%
04 Aug 2010	1376.35	1375.00	1387.00	1368.15	192335	0.24%
03 Aug 2010	1373.05	1357.00	1378.90	1356.00	315607	1.25%
02 Aug 2010	1356.10	1360.00	1364.95	1338.35	240270	0.11%
30 Jul 2010	1354.60	1385.10	1385.10	1348.00	408281	-1.69%
29 Jul 2010	1377.85	1321.00	1385.55	1303.00	874524	3.31%
28 Jul 2010	1333.75	1331.00	1348.95	1320.00	549207	0.24%
27 Jul 2010	1330.50	1335.00	1341.00	1303.45	843264	-0.96%
26 Jul 2010	1343.45	1371.00	1371.00	1333.60	189206	-1.60%
23 Jul 2010	1365.30	1368.00	1386.90	1277.15	1396959	-1.12%
22 Jul 2010	1380.70	1404.00	1405.00	1362.25	753076	-1.71%
21 Jul 2010	1404.75	1435.00	1446.75	1384.05	958575	-1.81%
20 Jul 2010	1430.65	1473.00	1473.00	1425.10	452667	-2.86%
19 Jul 2010	1472.75	1480.00	1485.60	1466.00	167799	-0.35%
16 Jul 2010	1477.85	1481.00	1515.00	1472.55	454930	0.58%
15 Jul 2010	1469.40	1450.00	1486.95	1448.00	1933747	1.51%
14 Jul 2010	1447.60	1467.00	1476.75	1437.40	307026	-0.50%
13 Jul 2010	1454.90	1455.05	1472.10	1445.00	389668	-0.45%
12 Jul 2010	1461.45	1474.40	1479.00	1454.75	598254	-0.10%
09 Jul 2010	1462.90	1466.00	1479.50	1456.10	203419	0.10%
08 Jul 2010	1461.50	1462.00	1474.90	1453.55	106534	0.50%
07 Jul 2010	1454.25	1475.95	1479.90	1447.00	172745	-1.11%
06 Jul 2010	1470.55	1465.10	1479.00	1465.10	209365	0.63%
05 Jul 2010	1461.35	1435.00	1474.75	1435.00	299587	1.78%
02 Jul 2010	1435.80	1435.95	1454.20	1431.40	220411	-0.32%
01 Jul 2010	1440.45	1450.00	1472.00	1435.05	311748	-0.74%
30 Jun 2010	1451.25	1461.25	1484.95	1437.35	664111	-0.26%
29 Jun 2010	1455.10	1479.65	1490.00	1442.40	246184	-1.69%
28 Jun 2010	1480.10	1488.00	1506.00	1470.00	210223	-0.25%
25 Jun 2010	1483.80	1467.00	1496.00	1455.70	296032	1.15%
24 Jun 2010	1467.00	1438.00	1478.65	1432.95	567008	1.09%
23 Jun 2010	1451.20	1410.10	1457.00	1410.10	520979	2.96%
22 Jun 2010	1409.45	1422.00	1439.00	1390.00	472937	-0.69%
21 Jun 2010	1419.20	1444.00	1468.70	1413.00	286956	-0.18%
18 Jun 2010	1421.70	1423.45	1434.95	1417.00	327949	-0.12%
17 Jun 2010	1423.45	1427.80	1427.80	1408.50	337446	0.66%
16 Jun 2010	1414.15	1432.00	1432.00	1405.00	501165	-0.57%
15 Jun 2010	1422.20	1419.90	1434.30	1407.40	368915	0.75%
14 Jun 2010	1411.55	1439.00	1439.00	1379.60	1162246	-3.72%
11 Jun 2010	1466.05	1502.20	1502.20	1453.75	756540	-2.09%
10 Jun 2010	1497.30	1480.00	1517.00	1477.50	1335290	2.09%
09 Jun 2010	1466.70	1416.00	1475.90	1414.00	927526	4.83%
08 Jun 2010	1399.15	1398.00	1413.90	1386.40	249522	-0.31%
07 Jun 2010	1403.45	1385.10	1416.40	1379.00	403113	-0.15%
04 Jun 2010	1405.60	1395.00	1417.50	1395.00	544972	0.73%
03 Jun 2010	1395.35	1410.00	1424.00	1387.05	404033	-0.69%
02 Jun 2010	1405.05	1403.00	1425.00	1395.20	307058	0.00%
01 Jun 2010	1405.00	1401.00	1433.90	1380.00	615787	0.08%
31 May 2010	1403.85	1365.00	1417.50	1345.80	437545	2.46%
28 May 2010	1370.10	1346.10	1389.90	1325.05	309197	2.89%
27 May 2010	1331.60	1287.90	1360.00	1287.90	450788	3.33%
26 May 2010	1288.65	1265.20	1292.80	1265.20	206325	2.08%
25 May 2010	1262.45	1282.00	1293.75	1256.25	208195	-2.09%
24 May 2010	1289.45	1350.00	1350.00	1280.00	345560	-1.57%
21 May 2010	1310.00	1310.00	1334.75	1280.05	503382	-0.58%
20 May 2010	1317.60	1297.10	1329.90	1282.25	258035	1.78%
19 May 2010	1294.50	1288.80	1322.00	1288.00	315690	-1.32%
18 May 2010	1311.85	1295.35	1325.00	1287.00	437128	0.31%
17 May 2010	1307.80	1285.00	1315.00	1273.55	537747	1.22%
14 May 2010	1292.00	1251.20	1313.00	1248.00	849769	1.58%
13 May 2010	1271.95	1265.00	1285.00	1260.00	427366	0.92%
12 May 2010	1260.35	1203.95	1268.70	1202.00	589688	5.51%
11 May 2010	1194.55	1225.00	1225.00	1184.00	403067	-2.12%
10 May 2010	1220.45	1215.40	1237.85	1145.35	733898	1.23%
07 May 2010	1205.60	1225.00	1228.40	1187.10	625682	-2.97%
06 May 2010	1242.55	1250.00	1269.90	1227.05	988916	0.14%
05 May 2010	1240.80	1213.00	1251.55	1213.00	563357	0.65%
04 May 2010	1232.80	1249.00	1253.00	1227.15	698319	-0.51%
03 May 2010	1239.15	1257.00	1265.35	1232.35	265145	-1.65%
30 Apr 2010	1259.95	1260.00	1318.00	1247.35	354951	1.66%
29 Apr 2010	1239.40	1251.00	1268.00	1229.15	884311	-0.54%
28 Apr 2010	1246.10	1242.00	1255.00	1210.50	508449	-1.02%
27 Apr 2010	1258.95	1251.00	1272.00	1238.00	312592	1.18%
26 Apr 2010	1244.30	1220.00	1251.90	1213.05	443932	2.58%
23 Apr 2010	1212.95	1202.00	1220.00	1183.95	323586	1.05%
22 Apr 2010	1200.35	1179.75	1209.90	1163.00	469038	2.89%
21 Apr 2010	1166.65	1175.00	1185.75	1160.00	452885	0.28%
20 Apr 2010	1163.45	1204.00	1204.90	1158.30	276725	-2.30%
19 Apr 2010	1190.80	1188.90	1208.80	1165.65	349431	-0.76%
16 Apr 2010	1199.90	1232.00	1239.85	1197.10	288506	-2.46%
15 Apr 2010	1230.20	1214.50	1242.00	1202.05	427772	3.29%
13 Apr 2010	1191.05	1205.00	1228.90	1185.00	532583	-0.99%
12 Apr 2010	1202.90	1250.00	1254.80	1195.00	760186	-3.19%
09 Apr 2010	1242.55	1290.00	1290.00	1238.00	442091	-2.62%
08 Apr 2010	1275.95	1278.00	1288.70	1270.00	98525	-0.41%
07 Apr 2010	1281.20	1278.00	1298.40	1278.00	261603	0.51%
06 Apr 2010	1274.70	1286.00	1288.00	1262.00	292834	0.14%
05 Apr 2010	1272.95	1278.70	1280.00	1255.05	148151	0.72%
01 Apr 2010	1263.90	1283.00	1292.50	1260.00	261263	-0.87%
31 Mar 2010	1274.95	1264.80	1282.00	1245.00	391487	0.95%
30 Mar 2010	1262.95	1260.00	1278.90	1257.50	278225	-0.44%
29 Mar 2010	1268.50	1286.60	1296.65	1266.50	193555	-1.25%
26 Mar 2010	1284.55	1309.00	1315.40	1282.00	240951	-2.35%
25 Mar 2010	1315.40	1304.00	1318.20	1295.00	360662	0.91%
23 Mar 2010	1303.55	1274.00	1307.00	1274.00	443193	2.77%
22 Mar 2010	1268.45	1230.00	1274.75	1208.00	479160	1.16%
19 Mar 2010	1253.90	1250.00	1266.50	1243.00	616233	1.61%
18 Mar 2010	1234.00	1233.00	1248.00	1220.20	263420	0.39%
17 Mar 2010	1229.20	1228.00	1234.00	1215.10	257934	0.57%
16 Mar 2010	1222.25	1210.00	1226.00	1207.00	142260	1.79%
15 Mar 2010	1200.70	1177.20	1223.00	1175.00	547062	2.30%
12 Mar 2010	1173.75	1174.00	1181.00	1171.00	184737	0.50%
11 Mar 2010	1167.95	1164.95	1176.75	1162.15	102850	0.23%
10 Mar 2010	1165.25	1168.45	1184.40	1163.00	172228	-0.23%
09 Mar 2010	1167.90	1160.05	1180.00	1142.00	65371	-0.11%
08 Mar 2010	1169.20	1156.00	1185.00	1155.00	205296	1.48%
05 Mar 2010	1152.10	1162.00	1168.45	1150.00	145798	-0.41%
04 Mar 2010	1156.85	1168.75	1181.90	1153.00	198653	-1.02%
03 Mar 2010	1168.75	1121.65	1176.70	1121.65	401399	2.93%
02 Mar 2010	1135.50	1151.00	1169.00	1130.30	450721	-0.60%
26 Feb 2010	1142.30	1141.00	1165.00	1126.10	161870	-0.13%
25 Feb 2010	1143.80	1162.30	1162.30	1132.35	272099	0.26%
24 Feb 2010	1140.80	1142.00	1147.70	1125.00	139908	-0.23%
23 Feb 2010	1143.45	1110.00	1150.00	1107.75	737079	2.45%
22 Feb 2010	1116.10	1131.00	1145.00	1105.00	143510	-0.44%
19 Feb 2010	1121.05	1129.90	1129.90	1109.20	472491	0.43%
18 Feb 2010	1116.25	1123.00	1127.90	1107.15	254789	0.92%
17 Feb 2010	1106.05	1125.00	1125.00	1104.35	489869	-0.64%
16 Feb 2010	1113.15	1113.80	1119.90	1099.10	276774	0.69%
15 Feb 2010	1105.55	1090.00	1114.50	1090.00	164504	1.37%
11 Feb 2010	1090.60	1090.00	1099.00	1084.00	175002	0.66%
10 Feb 2010	1083.40	1105.00	1115.00	1080.00	489499	-1.74%
09 Feb 2010	1102.55	1119.40	1119.40	1099.10	471664	-1.17%
08 Feb 2010	1115.60	1139.85	1140.00	1106.05	236907	-1.47%
06 Feb 2010	1132.30	1155.00	1155.00	1129.05	58430	-1.58%
05 Feb 2010	1150.50	1130.00	1158.00	1115.00	591945	-0.98%
04 Feb 2010	1161.90	1155.00	1171.80	1132.10	419819	0.84%
03 Feb 2010	1152.25	1170.00	1179.30	1146.25	299794	-1.15%
02 Feb 2010	1165.60	1127.00	1192.00	1127.00	926468	3.75%
01 Feb 2010	1123.50	1139.00	1139.00	1107.30	174831	0.35%
29 Jan 2010	1119.60	1127.00	1134.00	1089.25	688149	-2.89%
28 Jan 2010	1152.90	1127.00	1172.00	1115.00	1129127	4.19%
27 Jan 2010	1106.50	1107.00	1127.90	1091.00	783457	-1.37%
25 Jan 2010	1121.90	1115.85	1134.80	1065.65	529022	-0.49%
22 Jan 2010	1127.40	1115.00	1134.35	1083.15	618108	0.34%
21 Jan 2010	1123.60	1205.15	1205.15	1115.00	1149131	-6.48%
20 Jan 2010	1201.40	1182.00	1221.00	1142.25	1197566	1.77%
19 Jan 2010	1180.50	1230.00	1232.95	1177.50	430429	-3.48%
18 Jan 2010	1223.00	1221.05	1249.50	1220.10	143020	-0.57%
15 Jan 2010	1229.95	1238.00	1247.80	1223.20	237785	-0.58%
14 Jan 2010	1237.10	1239.00	1257.00	1232.25	233748	0.72%
13 Jan 2010	1228.25	1200.00	1235.00	1200.00	381222	1.55%
12 Jan 2010	1209.50	1205.00	1230.00	1200.20	480939	0.78%
11 Jan 2010	1200.15	1225.00	1225.00	1165.65	410803	0.51%
08 Jan 2010	1194.10	1200.00	1210.90	1180.00	240469	0.43%
07 Jan 2010	1188.95	1190.10	1214.85	1178.10	298340	-1.55%
06 Jan 2010	1207.65	1186.20	1232.50	1183.35	1289786	2.56%
05 Jan 2010	1177.45	1150.00	1181.00	1150.00	411658	3.09%
04 Jan 2010	1142.15	1140.00	1149.45	1126.15	329988	-0.39%
31 Dec 2009	1146.60	1140.00	1160.90	1140.00	315028	0.79%
30 Dec 2009	1137.60	1140.00	1145.00	1103.00	566289	-0.77%
29 Dec 2009	1146.40	1155.00	1199.00	1136.30	522331	-3.18%
24 Dec 2009	1184.05	1215.00	1249.70	1179.10	543712	-2.41%
23 Dec 2009	1213.30	1219.00	1227.70	1208.70	374681	0.53%
22 Dec 2009	1206.85	1205.65	1236.00	1201.80	336392	-1.26%
21 Dec 2009	1222.30	1220.00	1244.95	1175.65	691272	1.26%
18 Dec 2009	1207.05	1175.30	1229.00	1173.20	763634	2.78%
17 Dec 2009	1174.45	1150.00	1182.00	1140.00	455813	2.67%
16 Dec 2009	1143.95	1129.70	1153.95	1128.00	378332	1.79%
15 Dec 2009	1123.80	1110.00	1133.75	1110.00	280924	1.82%
14 Dec 2009	1103.70	1109.00	1109.00	1089.20	191760	0.06%
11 Dec 2009	1103.05	1115.00	1119.90	1088.00	269216	-0.31%
10 Dec 2009	1106.45	1085.00	1116.00	1070.00	403617	2.73%
09 Dec 2009	1077.00	1127.70	1127.70	1062.35	267555	-1.83%
08 Dec 2009	1097.10	1099.00	1105.90	1080.00	233516	0.23%
07 Dec 2009	1094.60	1110.00	1122.00	1081.55	1260454	-2.30%
04 Dec 2009	1120.35	1133.90	1136.90	1100.10	574929	-0.32%
03 Dec 2009	1124.00	1130.00	1134.95	1115.00	196149	-0.01%
02 Dec 2009	1124.15	1156.30	1157.80	1118.55	517104	-1.82%
01 Dec 2009	1145.00	1144.00	1157.85	1126.05	340673	1.42%
30 Nov 2009	1128.95	1117.90	1143.60	1110.05	821236	1.79%
27 Nov 2009	1109.05	1110.00	1125.00	1090.20	379219	-0.46%
26 Nov 2009	1114.20	1099.60	1126.70	1090.00	297688	1.27%
25 Nov 2009	1100.25	1118.70	1118.70	1093.20	227834	-0.82%
24 Nov 2009	1109.35	1119.45	1119.45	1060.10	331496	0.47%
23 Nov 2009	1104.15	1053.35	1146.00	1053.35	603665	-1.20%
20 Nov 2009	1117.55	1095.00	1126.00	1083.20	957466	1.70%
19 Nov 2009	1098.90	1106.00	1107.65	1082.30	365055	-0.79%
18 Nov 2009	1107.65	1110.75	1124.90	1103.05	319970	-0.28%
17 Nov 2009	1110.75	1109.90	1119.80	1095.05	511877	0.76%
16 Nov 2009	1102.35	1110.00	1124.60	1080.50	711035	-0.57%
13 Nov 2009	1108.65	1107.00	1120.95	1096.00	162748	-0.01%
12 Nov 2009	1108.75	1132.00	1139.50	1097.00	362540	-1.78%
11 Nov 2009	1128.90	1104.00	1135.00	1080.10	561161	3.45%
10 Nov 2009	1091.25	1105.20	1119.00	1082.65	376828	-0.78%
09 Nov 2009	1099.85	1080.00	1119.85	1065.00	432244	2.86%
06 Nov 2009	1069.25	1085.00	1087.30	1062.05	248850	-0.14%
05 Nov 2009	1070.75	1064.50	1081.00	1043.55	540374	0.59%
04 Nov 2009	1064.50	1059.90	1075.70	1037.00	610329	2.90%
03 Nov 2009	1034.50	1039.80	1095.50	1016.00	1782113	2.28%
30 Oct 2009	1011.40	1027.90	1035.00	1002.00	589920	-0.47%
29 Oct 2009	1016.20	988.00	1039.00	942.00	752733	1.66%
28 Oct 2009	999.60	985.00	1010.00	985.00	440803	0.86%
27 Oct 2009	991.10	975.60	1001.35	974.00	856851	1.59%
26 Oct 2009	975.60	940.00	991.85	940.00	759752	1.67%
23 Oct 2009	959.60	915.00	964.90	912.00	1129229	6.31%
22 Oct 2009	902.65	909.70	921.75	890.00	235669	-1.04%
21 Oct 2009	912.15	932.00	945.00	905.60	426786	-2.33%
20 Oct 2009	933.90	946.80	953.90	930.20	163308	-1.13%
17 Oct 2009	944.60	947.00	953.00	940.00	29973	0.43%
16 Oct 2009	940.60	967.00	971.00	937.15	339491	-2.69%
15 Oct 2009	966.60	990.00	992.85	960.10	298696	-1.67%
14 Oct 2009	983.00	966.00	987.00	966.00	302504	2.14%
12 Oct 2009	962.40	964.90	977.75	950.00	378330	0.39%
09 Oct 2009	958.70	985.00	990.00	950.00	464891	-1.96%
08 Oct 2009	977.90	949.00	982.50	931.90	847666	3.14%
07 Oct 2009	948.15	942.00	960.00	935.00	867249	1.01%
06 Oct 2009	938.65	927.75	947.65	905.50	744009	1.94%
05 Oct 2009	920.75	948.00	948.00	916.55	791545	-3.30%
01 Oct 2009	952.20	982.00	982.00	950.00	862270	-4.08%
30 Sep 2009	992.75	980.00	1015.70	934.55	1930048	0.47%
29 Sep 2009	988.10	999.00	1018.10	971.25	1262602	0.06%
25 Sep 2009	987.55	912.00	1003.70	912.00	2147820	10.68%
24 Sep 2009	892.25	884.00	896.00	865.10	669242	2.68%
23 Sep 2009	869.00	867.00	881.50	849.00	397783	0.78%
22 Sep 2009	862.30	868.00	878.70	848.80	405928	-0.43%
18 Sep 2009	866.00	845.00	871.50	839.00	894661	3.71%
17 Sep 2009	835.05	831.00	845.00	818.00	624743	0.54%
16 Sep 2009	830.55	829.05	840.95	825.45	934451	0.25%
15 Sep 2009	828.50	827.30	834.00	819.20	687523	1.07%
14 Sep 2009	819.70	814.00	828.80	797.35	540826	1.24%
11 Sep 2009	809.70	822.00	834.40	800.00	629416	-1.38%
10 Sep 2009	821.05	802.00	851.00	797.90	1063686	3.53%
09 Sep 2009	793.05	803.30	805.00	787.50	734019	-0.25%
08 Sep 2009	795.05	799.00	803.00	792.20	126879	0.12%
07 Sep 2009	794.10	767.60	799.05	767.60	278251	2.76%
04 Sep 2009	772.80	745.20	781.00	745.20	447191	0.82%
03 Sep 2009	766.55	775.00	782.00	763.00	362565	-1.58%
02 Sep 2009	778.85	780.10	790.95	775.20	107500	-0.75%
01 Sep 2009	784.70	792.00	804.90	781.00	298487	-1.03%
31 Aug 2009	792.90	810.05	810.05	789.00	276141	-3.00%
28 Aug 2009	817.40	815.05	819.95	801.10	167425	0.31%
27 Aug 2009	814.90	826.25	836.00	805.05	317723	-1.32%
26 Aug 2009	825.80	818.00	830.00	802.00	288075	2.03%
25 Aug 2009	809.40	801.25	818.00	795.00	107500	0.47%
24 Aug 2009	805.60	806.00	813.95	800.20	158175	0.14%
21 Aug 2009	804.45	795.00	811.00	784.00	134911	0.23%
20 Aug 2009	802.60	790.00	804.90	790.00	121334	0.38%
19 Aug 2009	799.55	795.95	808.90	790.30	222318	1.24%
18 Aug 2009	789.75	787.70	798.00	773.75	256333	-0.32%
17 Aug 2009	792.25	792.30	802.70	790.15	136695	-1.33%
14 Aug 2009	802.95	806.00	806.00	794.00	90992	-0.12%
13 Aug 2009	803.90	802.00	820.00	799.90	220759	0.43%
12 Aug 2009	800.45	794.00	810.00	780.00	146523	0.06%
11 Aug 2009	800.00	788.00	807.00	768.10	301483	2.57%
10 Aug 2009	779.95	793.00	804.80	772.00	247352	-0.97%
07 Aug 2009	787.55	804.70	809.70	783.40	211094	-1.78%
06 Aug 2009	801.85	811.55	819.80	795.10	108233	-2.44%
05 Aug 2009	821.90	823.00	824.50	807.00	64195	0.54%
04 Aug 2009	817.45	817.00	822.50	802.40	156324	0.41%
03 Aug 2009	814.10	817.20	832.00	806.10	252364	-0.76%
31 Jul 2009	820.30	833.00	835.00	812.00	266310	-0.54%
30 Jul 2009	824.75	810.00	835.90	802.10	543619	2.42%
29 Jul 2009	805.30	802.00	817.95	792.00	174276	0.34%
28 Jul 2009	802.60	823.85	823.85	790.10	248466	-1.64%
27 Jul 2009	816.00	820.00	825.00	796.15	355371	0.13%
24 Jul 2009	814.95	790.00	823.00	788.05	700047	3.82%
23 Jul 2009	784.95	755.00	793.00	728.05	916285	4.51%
22 Jul 2009	751.05	799.00	820.80	746.60	1012173	-5.12%
21 Jul 2009	791.60	795.00	814.95	786.25	222133	0.17%
20 Jul 2009	790.25	782.00	798.00	770.00	77768	2.82%
17 Jul 2009	768.60	761.00	776.90	750.00	137363	1.75%
16 Jul 2009	755.35	774.00	777.05	751.00	140515	-1.37%
15 Jul 2009	765.85	769.00	776.65	754.00	314944	-0.45%
14 Jul 2009	769.35	770.00	779.00	761.50	119826	0.37%
13 Jul 2009	766.55	797.00	797.00	760.75	113104	-4.03%
10 Jul 2009	798.75	802.00	815.00	790.05	430649	-1.21%
09 Jul 2009	808.50	809.75	824.00	802.25	396044	0.24%
08 Jul 2009	806.55	785.25	815.20	785.25	403187	2.77%
07 Jul 2009	784.80	770.25	794.50	770.25	389784	2.37%
06 Jul 2009	766.65	796.00	796.00	758.00	244662	-3.86%
03 Jul 2009	797.45	792.00	805.50	792.00	447202	1.28%
02 Jul 2009	787.35	799.70	808.50	776.20	414694	0.01%
01 Jul 2009	787.25	780.00	798.90	773.00	496492	0.95%
30 Jun 2009	779.85	790.00	800.00	770.30	141313	-0.38%
29 Jun 2009	782.80	777.00	792.00	773.00	230680	1.64%
26 Jun 2009	770.20	750.00	789.00	750.00	743913	1.75%
25 Jun 2009	756.95	755.10	775.10	745.05	938107	1.79%
24 Jun 2009	743.65	751.00	759.50	740.10	249637	-0.14%
23 Jun 2009	744.70	725.00	747.90	721.65	246364	1.34%
22 Jun 2009	734.85	735.00	750.90	719.95	352066	0.02%
19 Jun 2009	734.70	730.00	745.00	730.00	1042628	0.86%
18 Jun 2009	728.40	715.00	744.90	713.05	654352	1.84%
17 Jun 2009	715.25	707.15	737.80	695.00	459822	0.33%
16 Jun 2009	712.90	700.00	745.00	694.00	563854	1.04%
15 Jun 2009	705.55	699.00	721.90	672.10	415984	0.06%
12 Jun 2009	705.10	750.00	750.00	700.00	215252	-4.85%
11 Jun 2009	741.05	751.80	766.95	724.00	339521	-1.41%
10 Jun 2009	751.65	715.00	767.00	712.00	1117227	5.60%
09 Jun 2009	711.80	686.00	723.85	682.00	641181	3.81%
08 Jun 2009	685.70	687.00	699.00	677.00	600940	-0.09%
05 Jun 2009	686.30	650.00	700.00	642.00	1284944	6.36%
04 Jun 2009	645.25	627.00	649.95	614.05	1018625	3.75%
03 Jun 2009	621.95	620.00	637.70	595.50	629324	0.96%
02 Jun 2009	616.05	641.35	644.00	608.05	644144	-3.16%
01 Jun 2009	636.15	648.00	659.70	631.00	1053153	-1.75%
29 May 2009	647.50	670.00	674.00	635.20	1025725	-2.19%
28 May 2009	662.00	674.00	679.70	653.20	567299	-1.83%
27 May 2009	674.35	670.00	681.50	661.10	480125	2.00%
26 May 2009	661.15	655.00	674.00	654.85	512383	1.61%
25 May 2009	650.65	662.10	662.10	635.20	603848	-1.56%
22 May 2009	660.95	641.00	675.90	619.85	666266	3.56%
21 May 2009	638.25	630.25	657.75	628.40	530147	1.27%
20 May 2009	630.25	593.90	644.90	593.90	819622	6.47%
19 May 2009	591.95	630.00	632.85	563.55	738882	-3.43%
18 May 2009	612.95	595.00	650.00	595.00	707	6.87%
15 May 2009	573.55	592.20	599.85	568.05	236616	-2.32%
14 May 2009	587.15	579.00	590.95	568.20	76188	0.38%
13 May 2009	584.95	595.00	598.80	575.20	429993	-1.60%
12 May 2009	594.45	555.00	599.70	545.50	434588	6.36%
11 May 2009	558.90	553.00	569.00	551.50	113753	1.43%
08 May 2009	551.00	573.90	590.00	537.30	504347	-4.16%
07 May 2009	574.90	579.00	582.00	568.05	194636	1.13%
06 May 2009	568.45	560.00	575.00	555.00	252051	1.43%
05 May 2009	560.45	560.00	569.00	552.00	320550	-1.23%
04 May 2009	567.45	544.75	584.90	544.75	284424	4.17%
29 Apr 2009	544.75	555.00	559.75	533.65	307685	-0.64%
28 Apr 2009	548.25	570.25	570.25	536.70	260955	-3.46%
27 Apr 2009	567.90	554.00	579.90	541.00	419415	2.42%
24 Apr 2009	554.50	563.00	563.00	541.25	251504	-2.06%
23 Apr 2009	566.15	536.20	574.70	536.20	142695	2.33%
22 Apr 2009	553.25	543.00	556.25	532.00	385359	3.25%
21 Apr 2009	535.85	535.00	546.80	534.80	114421	-1.58%
20 Apr 2009	544.45	536.00	554.70	530.00	295045	1.62%
17 Apr 2009	535.75	522.05	543.00	522.05	277278	1.67%
16 Apr 2009	526.95	550.00	564.00	521.00	298451	-3.48%
15 Apr 2009	545.95	526.00	558.00	524.15	141284	3.07%
13 Apr 2009	529.70	520.15	541.80	520.15	130309	2.44%
09 Apr 2009	517.10	522.10	528.90	511.50	131800	-0.65%
08 Apr 2009	520.50	509.90	529.80	490.50	668523	1.24%
06 Apr 2009	514.10	500.00	519.50	500.00	259674	2.31%
02 Apr 2009	502.50	483.10	514.85	480.00	525757	4.25%
01 Apr 2009	482.00	495.00	495.00	475.30	338154	-1.67%
31 Mar 2009	490.20	466.00	495.00	461.25	715093	5.11%
30 Mar 2009	466.35	465.00	474.45	450.00	398373	-1.67%
27 Mar 2009	474.25	444.00	479.00	444.00	493878	6.61%
26 Mar 2009	444.85	430.00	454.75	428.95	490372	4.61%
25 Mar 2009	425.25	426.00	428.25	421.50	210846	0.01%
24 Mar 2009	425.20	440.20	440.20	415.20	230244	-2.41%
23 Mar 2009	435.70	425.95	439.90	415.65	273135	3.14%
20 Mar 2009	422.45	443.40	448.70	415.00	329241	-3.20%
19 Mar 2009	436.40	435.00	443.80	423.15	257379	-0.09%
18 Mar 2009	436.80	429.00	442.40	428.00	226776	2.79%
17 Mar 2009	424.95	434.90	440.50	420.10	154849	-2.06%
16 Mar 2009	433.90	415.50	435.25	411.20	278622	5.19%
13 Mar 2009	412.50	419.10	425.90	401.20	413139	3.63%
12 Mar 2009	398.05	365.65	401.95	365.65	846804	5.68%
09 Mar 2009	376.65	380.10	384.95	369.50	688828	-2.32%
06 Mar 2009	385.60	372.00	392.85	357.00	1257331	3.10%
05 Mar 2009	374.00	392.00	397.90	355.25	1316113	-4.05%
04 Mar 2009	389.80	399.65	399.65	381.50	535819	-1.86%
03 Mar 2009	397.20	400.00	402.00	391.00	272765	-0.39%
02 Mar 2009	398.75	390.00	401.85	382.65	429811	1.76%
27 Feb 2009	391.85	401.55	409.00	386.10	681801	-3.63%
26 Feb 2009	406.60	403.00	409.50	400.25	630629	0.83%
25 Feb 2009	403.25	400.00	407.50	396.20	366607	1.40%
24 Feb 2009	397.70	389.00	402.00	388.00	788196	0.63%
20 Feb 2009	395.20	400.00	400.25	389.05	376725	-2.65%
19 Feb 2009	405.95	403.00	408.50	393.30	553193	1.96%
18 Feb 2009	398.15	397.50	409.90	388.00	575236	-0.76%
17 Feb 2009	401.20	410.00	410.30	393.30	497743	-2.22%
16 Feb 2009	410.30	430.00	431.00	407.30	702467	-4.69%
13 Feb 2009	430.50	440.00	444.90	430.00	581019	-0.99%
12 Feb 2009	434.80	443.00	450.00	431.50	326181	-2.28%
11 Feb 2009	444.95	455.00	458.90	441.00	301539	-4.18%
10 Feb 2009	464.35	468.80	468.80	459.05	64897	-0.15%
09 Feb 2009	465.05	462.00	467.90	460.00	251204	1.34%
06 Feb 2009	458.90	453.00	462.00	452.00	119667	2.44%
05 Feb 2009	447.95	438.00	450.05	438.00	354983	2.60%
04 Feb 2009	436.60	437.00	449.80	432.00	219596	-0.27%
03 Feb 2009	437.80	450.00	453.00	432.20	166678	-2.47%
02 Feb 2009	448.90	446.05	455.10	444.20	65220	-0.20%
30 Jan 2009	449.80	441.65	455.50	440.50	208004	-0.72%
29 Jan 2009	453.05	440.00	458.95	435.00	275559	2.37%
28 Jan 2009	442.55	445.00	449.90	440.10	108407	-0.30%
27 Jan 2009	443.90	440.00	447.00	431.10	144589	2.71%
23 Jan 2009	432.20	422.00	441.10	421.00	217054	0.86%
22 Jan 2009	428.50	450.00	455.00	418.05	458202	-4.15%
21 Jan 2009	447.05	464.90	464.90	442.05	506395	-4.46%
20 Jan 2009	467.90	455.00	471.25	449.05	396897	2.28%
19 Jan 2009	457.45	453.00	461.70	446.05	244816	2.27%
16 Jan 2009	447.30	448.05	454.90	433.50	245106	0.47%
15 Jan 2009	445.20	471.25	480.00	440.20	400584	-6.46%
14 Jan 2009	475.95	458.90	487.00	458.90	451523	5.12%
13 Jan 2009	452.75	465.75	478.00	448.00	544994	-3.35%
12 Jan 2009	468.45	460.10	478.00	460.10	434823	1.86%
09 Jan 2009	459.90	466.00	488.80	455.00	227697	-1.08%
07 Jan 2009	464.90	499.85	506.00	452.35	759716	-4.48%
06 Jan 2009	486.70	474.50	492.00	468.10	702599	3.28%
05 Jan 2009	471.25	475.00	478.00	468.00	200154	0.69%
02 Jan 2009	468.00	470.50	474.35	466.00	317223	0.09%
01 Jan 2009	467.60	473.90	474.90	463.00	86010	-0.22%
31 Dec 2008	468.65	475.75	485.50	465.25	139032	-0.45%
30 Dec 2008	470.75	468.05	476.40	465.55	80678	1.12%
29 Dec 2008	465.55	466.80	470.00	461.15	96306	-0.58%
26 Dec 2008	468.25	473.00	477.90	465.25	107096	-0.79%
24 Dec 2008	472.00	470.00	485.95	455.00	371924	0.89%
23 Dec 2008	467.85	470.00	474.90	446.50	275403	-2.05%
22 Dec 2008	477.65	477.75	489.70	474.00	114210	0.29%
19 Dec 2008	476.25	451.10	482.00	451.10	385385	4.33%
18 Dec 2008	456.50	439.00	461.90	431.05	261883	3.00%
17 Dec 2008	443.20	456.00	461.00	438.00	411564	-2.18%
16 Dec 2008	453.10	429.65	474.10	429.65	228496	0.02%
15 Dec 2008	453.00	449.00	466.00	446.20	567288	2.10%
12 Dec 2008	443.70	449.10	455.00	440.00	154823	-3.38%
11 Dec 2008	459.20	489.00	490.00	444.10	635403	-5.15%
10 Dec 2008	484.15	493.00	495.90	473.10	630621	0.28%
08 Dec 2008	482.80	495.00	495.00	477.10	126424	1.48%
05 Dec 2008	475.75	476.00	491.80	474.05	347898	-0.67%
04 Dec 2008	478.95	483.50	487.00	466.20	613628	0.76%
03 Dec 2008	475.35	480.00	493.95	469.00	1324941	1.34%
02 Dec 2008	469.05	380.00	483.50	380.00	922231	4.73%
01 Dec 2008	447.85	435.00	459.65	425.15	672062	4.83%
28 Nov 2008	427.20	420.05	432.00	420.05	748847	0.71%
26 Nov 2008	424.20	418.00	430.00	413.60	160460	1.53%
25 Nov 2008	417.80	421.40	435.00	414.60	634667	-2.97%
24 Nov 2008	430.60	420.15	434.85	405.15	249198	3.66%
21 Nov 2008	415.40	413.80	419.00	400.00	240424	-0.18%
20 Nov 2008	416.15	411.00	423.00	400.00	235473	-0.45%
19 Nov 2008	418.05	405.05	421.75	405.05	577016	3.97%
18 Nov 2008	402.10	395.00	408.90	387.00	151658	0.89%
17 Nov 2008	398.55	406.00	408.90	396.50	289611	-1.75%
14 Nov 2008	405.65	415.00	421.00	402.20	418781	-2.22%
12 Nov 2008	414.85	420.50	421.00	408.95	144592	-1.76%
11 Nov 2008	422.30	415.05	433.40	413.00	544498	1.65%
10 Nov 2008	415.45	418.00	424.00	408.05	264613	1.79%
07 Nov 2008	408.15	402.00	418.00	402.00	200672	-1.03%
06 Nov 2008	412.40	404.00	427.65	400.10	578061	1.36%
05 Nov 2008	406.85	407.50	414.00	404.05	439812	1.40%
04 Nov 2008	401.25	407.00	419.00	395.00	899546	-0.43%
03 Nov 2008	403.00	436.00	436.00	398.15	853239	-6.26%
31 Oct 2008	429.90	425.00	464.90	419.00	562630	3.29%
29 Oct 2008	416.20	430.00	438.50	404.00	1254388	-1.23%
28 Oct 2008	421.40	449.00	459.00	413.05	26950	-1.01%
27 Oct 2008	425.70	448.25	448.25	423.00	212802	-4.25%
24 Oct 2008	444.60	425.55	463.00	425.55	483272	-4.51%
23 Oct 2008	465.60	436.25	478.80	436.25	724280	-3.04%
22 Oct 2008	480.20	512.00	512.00	470.10	565250	-5.81%
21 Oct 2008	509.80	490.00	526.95	471.50	1020408	5.18%
20 Oct 2008	484.70	438.00	505.00	435.60	676857	8.08%
17 Oct 2008	448.45	460.00	465.00	440.25	128291	-0.65%
16 Oct 2008	451.40	420.00	466.75	414.05	613834	1.92%
15 Oct 2008	442.90	456.00	466.00	411.10	332895	-2.79%
14 Oct 2008	455.60	449.25	463.40	442.10	164612	5.77%
13 Oct 2008	430.75	449.25	449.25	401.00	646873	-1.26%
10 Oct 2008	436.25	445.00	459.80	401.20	1222090	-6.21%
08 Oct 2008	465.15	431.95	483.50	410.00	771314	3.37%
07 Oct 2008	450.00	480.00	491.90	445.00	189387	-5.41%
06 Oct 2008	475.75	539.90	539.90	470.05	750151	-13.52%
03 Oct 2008	550.10	516.00	562.00	516.00	414573	3.31%
01 Oct 2008	532.45	564.00	564.00	510.00	74386	4.41%
30 Sep 2008	509.95	490.10	515.00	465.00	205631	0.41%
29 Sep 2008	507.85	515.00	588.25	495.90	285802	-1.51%
26 Sep 2008	515.65	518.50	518.50	512.00	91854	-1.13%
25 Sep 2008	521.55	520.00	529.00	506.10	466379	-0.39%
24 Sep 2008	523.60	520.00	531.95	516.10	240008	0.01%
23 Sep 2008	523.55	521.00	527.00	517.05	356455	-1.09%
22 Sep 2008	529.30	538.00	538.00	515.60	318990	1.76%
19 Sep 2008	520.15	522.10	542.00	515.00	437606	0.27%
18 Sep 2008	518.75	515.00	529.90	487.25	454739	-0.57%
17 Sep 2008	521.75	538.00	547.00	519.00	418852	-2.98%
16 Sep 2008	537.80	550.00	560.00	524.50	400836	-4.22%
15 Sep 2008	561.50	557.00	570.00	538.00	125522	-1.52%
12 Sep 2008	570.15	562.00	571.80	551.00	335188	1.92%
11 Sep 2008	559.40	574.00	574.00	555.00	82514	-1.44%
10 Sep 2008	567.60	572.00	580.00	566.05	306256	-1.86%
09 Sep 2008	578.35	591.00	596.60	572.00	1265115	-2.31%
08 Sep 2008	592.05	590.00	604.90	588.00	284086	1.27%
05 Sep 2008	584.65	594.00	599.90	583.25	110735	-2.64%
04 Sep 2008	600.50	593.10	606.90	590.00	292726	1.22%
02 Sep 2008	593.25	581.00	599.70	580.20	251936	2.27%
01 Sep 2008	580.10	573.00	594.90	573.00	357020	0.16%
29 Aug 2008	579.15	586.95	586.95	575.00	198104	2.16%
28 Aug 2008	566.90	591.00	594.75	560.25	565010	-3.87%
27 Aug 2008	589.70	579.00	597.05	575.00	470904	2.79%
26 Aug 2008	573.70	583.05	590.70	571.00	167452	-2.32%
25 Aug 2008	587.35	590.05	598.00	581.15	149482	0.38%
22 Aug 2008	585.10	600.00	600.00	580.05	159197	-1.30%
21 Aug 2008	592.80	591.00	608.00	588.20	198111	-1.63%
20 Aug 2008	602.60	606.55	612.00	598.10	210090	-0.01%
19 Aug 2008	602.65	602.00	614.40	600.05	253951	-0.19%
18 Aug 2008	603.80	589.95	607.30	582.10	206059	2.49%
14 Aug 2008	589.15	600.00	600.00	583.10	486047	-1.91%
13 Aug 2008	600.60	582.55	612.00	582.55	157755	0.37%
12 Aug 2008	598.40	629.50	629.50	591.00	568046	-1.72%
11 Aug 2008	608.85	645.00	645.00	603.70	889631	-2.72%
08 Aug 2008	625.90	606.80	631.90	602.00	297828	2.64%
07 Aug 2008	609.80	590.00	618.95	582.50	359318	4.61%
06 Aug 2008	582.90	597.00	608.00	577.70	1681927	-1.11%
05 Aug 2008	589.45	588.00	594.00	578.10	1120581	0.34%
04 Aug 2008	587.45	587.00	593.00	574.00	239170	0.44%
01 Aug 2008	584.85	550.55	592.90	550.55	298440	2.76%
31 Jul 2008	569.15	590.00	594.00	565.10	1308356	-2.80%
30 Jul 2008	585.55	596.00	598.95	582.20	545115	-1.22%
29 Jul 2008	592.80	621.00	621.00	581.05	1016384	-5.84%
28 Jul 2008	629.60	633.00	649.90	620.15	160322	-0.84%
25 Jul 2008	634.95	620.55	639.00	620.55	389577	-0.77%
24 Jul 2008	639.90	632.55	643.00	613.00	407424	1.16%
23 Jul 2008	632.55	643.90	669.60	624.50	839032	0.85%
22 Jul 2008	627.20	660.00	668.90	611.50	1122256	-7.47%
21 Jul 2008	677.80	661.00	697.50	652.00	1024567	2.26%
18 Jul 2008	662.80	645.00	670.50	642.05	547879	3.17%
17 Jul 2008	642.45	639.00	649.00	633.00	227606	1.89%
16 Jul 2008	630.55	643.00	653.95	623.30	478514	-2.67%
15 Jul 2008	647.85	651.00	652.90	637.95	184721	-1.30%
14 Jul 2008	656.40	648.50	666.00	642.70	257019	1.22%
11 Jul 2008	648.50	655.00	659.00	639.10	240343	-0.67%
10 Jul 2008	652.90	665.00	665.00	649.50	204112	-0.46%
09 Jul 2008	655.95	675.00	675.00	651.10	348338	1.74%
08 Jul 2008	644.75	625.55	656.00	625.55	130297	0.73%
07 Jul 2008	640.05	650.00	654.00	633.15	233431	-0.79%
04 Jul 2008	645.15	654.45	668.90	628.10	380429	-1.50%
03 Jul 2008	655.00	662.00	663.90	640.10	225414	-0.73%
02 Jul 2008	659.80	638.55	670.00	638.55	425537	-0.07%
01 Jul 2008	660.25	667.00	688.80	652.35	266014	-1.43%
30 Jun 2008	669.80	660.25	674.00	645.20	344969	1.91%
27 Jun 2008	657.25	645.00	672.00	637.00	401757	0.07%
26 Jun 2008	656.80	664.00	679.80	643.20	385830	0.14%
25 Jun 2008	655.85	640.00	664.90	640.00	210147	-0.57%
24 Jun 2008	659.60	648.00	679.90	648.00	205119	1.86%
23 Jun 2008	647.55	653.00	659.90	632.10	269822	-1.14%
20 Jun 2008	655.05	681.00	684.05	650.20	386479	-3.84%
19 Jun 2008	681.20	697.00	698.00	672.50	623747	-1.19%
18 Jun 2008	689.40	709.05	715.00	685.00	236910	-2.71%
17 Jun 2008	708.60	715.05	723.00	705.00	363556	-0.92%
16 Jun 2008	715.20	739.90	739.90	707.35	396971	-1.73%
13 Jun 2008	727.80	699.00	732.90	695.55	1478703	3.50%
12 Jun 2008	703.20	707.00	714.00	692.65	722893	-0.87%
11 Jun 2008	709.40	700.00	724.90	688.00	623040	1.65%
10 Jun 2008	697.90	695.00	711.00	692.00	786145	0.76%
09 Jun 2008	692.65	667.00	714.40	667.00	786056	-0.52%
06 Jun 2008	696.25	710.00	710.00	690.00	408408	-0.65%
05 Jun 2008	700.80	669.00	709.95	669.00	555219	4.82%
04 Jun 2008	668.60	688.00	710.40	660.00	332058	-3.79%
03 Jun 2008	694.95	712.50	717.95	685.00	544136	-3.51%
02 Jun 2008	720.20	720.00	728.00	701.00	824734	0.85%
30 May 2008	714.15	677.10	720.00	675.00	898603	5.58%
29 May 2008	676.40	696.00	704.30	670.00	460631	-0.87%
28 May 2008	682.35	695.00	695.05	672.35	406743	-1.81%
27 May 2008	694.90	695.00	698.80	684.00	276800	0.75%
26 May 2008	689.75	685.00	708.00	672.15	507110	0.44%
23 May 2008	686.75	684.70	698.00	670.25	633853	0.76%
22 May 2008	681.55	652.00	694.80	643.00	798210	3.55%
21 May 2008	658.20	631.00	665.80	625.55	444219	2.97%
20 May 2008	639.20	650.00	656.70	633.00	457462	-1.86%
16 May 2008	651.30	655.00	666.00	646.00	252389	-0.50%
15 May 2008	654.60	680.20	685.00	648.10	540647	-2.99%
14 May 2008	674.75	613.05	680.00	613.05	776832	8.06%
13 May 2008	624.40	640.00	640.00	622.00	130620	-1.19%
12 May 2008	631.90	621.00	638.00	613.00	235379	0.39%
09 May 2008	629.45	650.00	653.75	627.00	213220	-4.85%
08 May 2008	661.55	637.15	664.00	635.05	228316	2.33%
07 May 2008	646.50	642.00	650.00	636.15	61925	-0.21%
06 May 2008	647.85	638.95	652.70	636.05	168615	1.39%
05 May 2008	638.95	638.00	645.00	629.75	134804	0.44%
02 May 2008	636.15	630.00	639.45	628.00	241814	2.11%
30 Apr 2008	623.00	634.10	638.00	618.00	213747	-0.65%
29 Apr 2008	627.05	627.00	643.75	622.15	398060	0.30%
28 Apr 2008	625.20	619.00	628.50	613.25	229764	1.40%
25 Apr 2008	616.55	607.00	621.00	607.00	125550	0.52%
24 Apr 2008	613.35	621.00	628.00	608.00	211463	-0.66%
23 Apr 2008	617.45	617.00	621.90	607.00	181061	0.72%
22 Apr 2008	613.05	605.00	620.00	605.00	76560	0.20%
21 Apr 2008	611.85	610.00	621.90	610.00	93482	0.87%
17 Apr 2008	606.60	610.00	614.00	592.25	208212	0.76%
16 Apr 2008	602.00	616.50	624.90	597.30	324801	-2.17%
15 Apr 2008	615.35	587.00	621.30	581.00	336523	4.11%
11 Apr 2008	591.05	589.50	595.00	583.20	174985	2.28%
10 Apr 2008	577.85	578.25	587.40	575.10	113428	-1.25%
09 Apr 2008	585.15	589.00	592.00	572.10	302338	-1.26%
08 Apr 2008	592.60	603.00	613.00	584.00	159990	-1.98%
07 Apr 2008	604.60	596.00	616.00	596.00	171185	1.04%
04 Apr 2008	598.40	611.00	625.00	590.00	238710	-3.04%
03 Apr 2008	617.15	601.00	635.00	560.35	408160	2.51%
02 Apr 2008	602.05	609.00	628.00	597.00	301801	1.56%
01 Apr 2008	592.80	595.00	605.85	582.30	229964	0.26%
31 Mar 2008	591.25	571.00	600.00	565.00	169537	-0.23%
28 Mar 2008	592.60	586.00	598.95	574.00	515430	1.62%
27 Mar 2008	583.15	574.00	604.95	566.00	771816	1.36%
26 Mar 2008	575.30	578.80	579.90	560.05	358418	-0.29%
25 Mar 2008	576.95	575.00	585.00	565.30	284408	2.31%
24 Mar 2008	563.90	545.00	568.00	535.00	365108	4.24%
19 Mar 2008	540.95	550.00	554.80	535.00	261685	-0.79%
18 Mar 2008	545.25	525.00	554.90	523.30	308313	1.96%
17 Mar 2008	534.75	526.00	549.00	522.00	328877	-0.96%
14 Mar 2008	539.95	540.20	551.00	520.55	385441	-0.03%
13 Mar 2008	540.10	550.05	559.00	534.00	297410	-2.67%
12 Mar 2008	554.90	570.00	582.00	550.00	481476	-0.92%
11 Mar 2008	560.05	573.95	573.95	555.00	372344	-2.75%
10 Mar 2008	575.90	561.00	579.80	476.65	194852	1.13%
07 Mar 2008	569.45	575.00	581.00	552.00	341161	-2.42%
05 Mar 2008	583.60	562.15	588.10	559.00	251258	4.53%
04 Mar 2008	558.30	576.00	579.00	540.95	156945	-2.31%
03 Mar 2008	571.50	572.65	593.45	554.00	401289	-2.09%
29 Feb 2008	583.70	500.05	586.95	500.05	324322	1.98%
28 Feb 2008	572.35	541.70	583.95	541.00	296921	5.66%
27 Feb 2008	541.70	556.00	562.75	539.00	150567	-1.49%
26 Feb 2008	549.90	545.00	560.00	541.00	168723	1.72%
25 Feb 2008	540.60	547.00	547.00	530.10	253275	0.11%
22 Feb 2008	540.00	504.60	543.00	504.60	124781	0.18%
21 Feb 2008	539.05	545.00	545.00	531.00	183049	0.64%
20 Feb 2008	535.60	504.60	540.45	424.25	80316	1.01%
19 Feb 2008	530.25	541.20	546.00	526.10	137944	-1.18%
18 Feb 2008	536.60	554.00	554.00	533.00	52911	-1.32%
15 Feb 2008	543.80	537.60	545.00	523.10	92598	1.15%
14 Feb 2008	537.60	519.00	544.85	516.00	144848	5.33%
13 Feb 2008	510.40	508.00	515.75	502.05	352454	2.10%
12 Feb 2008	499.90	503.10	514.70	498.95	137672	-1.53%
11 Feb 2008	507.65	513.10	525.00	500.00	358062	-1.63%
08 Feb 2008	516.05	523.20	526.00	513.00	60335	-1.25%
07 Feb 2008	522.60	530.10	537.00	520.00	71619	-1.91%
06 Feb 2008	532.75	525.00	540.00	525.00	181149	-2.31%
05 Feb 2008	545.35	525.00	551.00	525.00	851318	4.00%
04 Feb 2008	524.35	534.00	543.00	513.45	501842	-0.51%
01 Feb 2008	527.05	530.00	535.50	518.00	264785	-0.42%
31 Jan 2008	529.25	536.05	545.10	518.85	418817	-1.18%
30 Jan 2008	535.55	548.00	558.00	530.00	340773	-0.79%
29 Jan 2008	539.80	624.00	624.00	538.00	330841	-4.65%
28 Jan 2008	566.10	570.00	580.00	540.00	614369	-6.25%
25 Jan 2008	603.85	575.00	625.00	575.00	402016	7.02%
24 Jan 2008	564.25	611.55	635.00	525.20	358240	-7.23%
23 Jan 2008	608.25	649.90	649.90	600.00	261458	2.23%
22 Jan 2008	595.00	600.00	615.00	500.10	1100692	-4.49%
21 Jan 2008	622.95	675.00	675.00	610.00	411717	-7.04%
18 Jan 2008	670.15	653.60	679.95	653.60	409149	-0.25%
17 Jan 2008	671.85	676.00	685.00	660.05	190968	0.01%
16 Jan 2008	671.80	654.25	680.00	654.25	210680	-0.16%
15 Jan 2008	672.90	685.00	685.00	668.00	144395	0.69%
14 Jan 2008	668.30	678.90	687.80	660.00	477919	-1.56%
11 Jan 2008	678.90	682.00	700.00	666.00	134128	-0.46%
10 Jan 2008	682.05	695.00	704.90	672.15	322773	-2.36%
09 Jan 2008	698.55	701.00	714.00	693.25	155153	-0.87%
08 Jan 2008	704.65	726.00	726.00	700.10	163969	-1.07%
07 Jan 2008	712.30	709.00	720.00	703.00	557416	-2.25%
04 Jan 2008	728.70	714.00	739.90	712.00	519294	2.02%
03 Jan 2008	714.30	744.00	744.00	710.25	442193	-4.19%
02 Jan 2008	745.55	720.50	763.00	714.00	712494	2.81%
01 Jan 2008	725.15	720.00	730.00	718.70	191624	-0.98%
31 Dec 2007	732.30	715.00	744.40	715.00	553858	2.43%
28 Dec 2007	714.90	704.00	722.90	702.05	146085	-0.80%
27 Dec 2007	720.70	719.00	727.50	706.25	356120	-0.15%
26 Dec 2007	721.80	719.00	730.00	705.50	496705	0.34%
24 Dec 2007	719.35	730.00	738.00	711.45	473579	-0.22%
20 Dec 2007	720.90	698.90	738.70	698.90	490044	3.15%
19 Dec 2007	698.90	715.00	718.00	690.05	698538	-2.69%
18 Dec 2007	718.20	730.00	730.00	710.00	630576	-0.19%
17 Dec 2007	719.55	724.00	725.00	712.05	1025329	-0.63%
14 Dec 2007	724.10	709.00	730.00	701.05	425179	2.40%
13 Dec 2007	707.10	688.00	714.00	681.20	711390	2.97%
12 Dec 2007	686.70	670.00	688.65	658.20	288771	1.79%
11 Dec 2007	674.60	660.00	675.25	660.00	305113	2.79%
10 Dec 2007	656.30	672.00	675.00	651.35	187968	-2.17%
07 Dec 2007	670.85	662.00	675.00	653.00	189854	0.89%
06 Dec 2007	664.95	665.00	675.00	657.15	391509	0.09%
05 Dec 2007	664.35	664.00	674.00	654.00	228900	1.08%
04 Dec 2007	657.25	649.70	730.00	644.00	574053	1.66%
03 Dec 2007	646.50	633.00	650.80	625.00	500839	2.64%
30 Nov 2007	629.85	618.50	633.50	612.00	309570	2.26%
29 Nov 2007	615.90	601.00	621.00	601.00	409879	0.37%
28 Nov 2007	613.60	605.05	617.90	605.00	146893	0.57%
27 Nov 2007	610.15	614.00	614.00	606.20	71606	-0.72%
26 Nov 2007	614.55	606.00	616.50	603.20	131872	1.89%
23 Nov 2007	603.15	608.00	610.00	599.00	133752	-0.17%
22 Nov 2007	604.15	606.00	609.00	596.00	239889	0.97%
21 Nov 2007	598.35	613.00	617.00	588.00	167895	-3.27%
20 Nov 2007	618.55	626.00	626.00	612.00	257535	-0.48%
19 Nov 2007	621.55	620.00	625.10	612.05	528833	0.27%
16 Nov 2007	619.85	595.00	622.00	590.00	580134	4.05%
15 Nov 2007	595.70	604.85	604.85	590.15	265759	-1.51%
14 Nov 2007	604.85	602.00	609.90	602.00	159273	0.30%
13 Nov 2007	603.05	611.00	611.00	601.55	176843	-0.24%
12 Nov 2007	604.50	583.25	620.00	583.25	171596	-0.30%
09 Nov 2007	606.30	604.00	615.00	601.00	12412	0.20%
08 Nov 2007	605.10	600.00	606.95	600.00	222009	0.17%
07 Nov 2007	604.05	620.00	620.00	600.00	262729	-1.54%
06 Nov 2007	613.50	606.30	616.50	604.00	358328	1.69%
05 Nov 2007	603.30	611.00	615.00	601.00	274390	-1.75%
02 Nov 2007	614.05	606.00	621.70	606.00	162834	-0.11%
01 Nov 2007	614.75	612.00	625.00	610.05	565792	-1.10%
31 Oct 2007	621.60	618.00	625.00	612.00	434820	0.86%
30 Oct 2007	616.30	612.30	622.85	612.00	611105	-0.17%
29 Oct 2007	617.35	619.10	623.80	606.10	199162	-0.03%
26 Oct 2007	617.55	617.00	625.00	604.60	425943	0.78%
25 Oct 2007	612.80	629.70	638.00	605.00	1165187	-2.74%
24 Oct 2007	630.05	630.00	640.00	625.05	838067	-0.94%
23 Oct 2007	636.05	628.00	639.90	622.00	448779	2.13%
22 Oct 2007	622.80	605.00	625.00	605.00	546354	1.05%
19 Oct 2007	616.35	617.00	626.60	603.75	225918	0.41%
18 Oct 2007	613.85	614.50	630.10	609.00	326657	0.92%
17 Oct 2007	608.25	605.80	615.50	575.00	794099	-2.34%
16 Oct 2007	622.80	624.90	624.90	618.00	375553	0.74%
15 Oct 2007	618.20	617.00	624.95	612.00	475458	0.14%
12 Oct 2007	617.35	624.00	632.75	614.10	1102251	-2.17%
11 Oct 2007	631.05	636.00	650.00	627.00	593229	-0.97%
10 Oct 2007	637.20	648.00	650.00	630.00	733425	-1.09%
09 Oct 2007	644.20	625.00	648.80	625.00	696569	2.23%
08 Oct 2007	630.15	660.00	660.00	624.00	298609	-3.59%
05 Oct 2007	653.60	658.00	660.00	648.00	484564	-0.37%
04 Oct 2007	656.00	650.00	662.40	645.05	506986	-0.17%
03 Oct 2007	657.15	662.00	665.35	640.05	425703	-0.37%
01 Oct 2007	659.60	600.00	665.50	600.00	519376	1.47%
28 Sep 2007	650.05	646.00	654.75	646.00	597977	0.30%
27 Sep 2007	648.10	648.00	650.50	638.00	599820	1.37%
26 Sep 2007	639.35	639.90	641.80	637.00	194182	0.38%
25 Sep 2007	636.90	643.00	643.00	634.00	240607	-0.07%
24 Sep 2007	637.35	645.00	645.00	633.05	186928	-0.38%
21 Sep 2007	639.75	639.80	644.95	635.00	214453	0.21%
20 Sep 2007	638.40	650.00	652.90	637.00	425859	-1.06%
19 Sep 2007	645.25	650.00	653.90	640.05	367310	0.40%
18 Sep 2007	642.70	640.00	646.05	637.10	139955	-0.23%
17 Sep 2007	644.20	647.90	652.90	639.90	165905	0.57%
14 Sep 2007	640.55	650.00	654.70	639.05	310627	-0.21%
13 Sep 2007	641.90	647.30	653.90	639.70	143802	-0.91%
12 Sep 2007	647.80	659.90	659.90	645.20	48876	-0.55%
11 Sep 2007	651.40	661.90	669.00	649.00	324483	-1.26%
10 Sep 2007	659.70	659.70	662.45	650.50	173950	-0.68%
07 Sep 2007	664.20	671.00	671.00	663.00	188852	0.20%
06 Sep 2007	662.85	664.80	666.90	656.35	68576	0.62%
05 Sep 2007	658.75	664.00	669.95	655.05	174082	-0.69%
04 Sep 2007	663.30	670.00	674.95	650.30	273314	-0.67%
03 Sep 2007	667.80	641.00	669.60	641.00	425886	4.24%
31 Aug 2007	640.65	637.00	646.00	633.05	93687	0.49%
30 Aug 2007	637.50	631.00	642.00	631.00	462537	1.13%
29 Aug 2007	630.40	630.00	634.90	623.50	155042	-0.61%
28 Aug 2007	634.25	634.00	640.90	631.10	262825	0.49%
27 Aug 2007	631.15	630.00	636.00	627.35	120269	0.22%
24 Aug 2007	629.75	635.00	637.00	626.50	258063	-0.10%
23 Aug 2007	630.40	627.20	635.25	623.00	479827	1.29%
22 Aug 2007	622.35	627.00	627.70	612.00	255629	-0.09%
21 Aug 2007	622.90	629.00	630.00	616.50	176277	-0.55%
20 Aug 2007	626.35	628.00	638.00	624.05	217555	0.18%
17 Aug 2007	625.20	618.00	634.00	611.25	140046	-0.40%
16 Aug 2007	627.70	629.90	630.10	607.00	238164	-1.76%
14 Aug 2007	638.95	639.90	640.95	636.00	71681	0.69%
13 Aug 2007	634.55	638.90	641.90	633.70	203970	0.18%
10 Aug 2007	633.40	630.00	637.85	627.05	196679	-0.70%
09 Aug 2007	637.85	633.05	642.00	631.00	622979	1.20%
08 Aug 2007	630.30	644.00	644.00	628.10	187348	-0.82%
07 Aug 2007	635.50	631.90	637.90	624.00	384798	1.43%
06 Aug 2007	626.55	620.00	629.00	608.60	363628	0.55%
03 Aug 2007	623.15	639.00	640.00	620.00	621081	-1.42%
02 Aug 2007	632.15	625.00	639.90	621.80	594329	1.51%
01 Aug 2007	622.75	635.00	640.00	621.00	207400	-1.78%
31 Jul 2007	634.05	645.00	645.00	631.50	296079	-0.31%
30 Jul 2007	636.00	649.50	649.50	625.05	272342	-0.66%
27 Jul 2007	640.25	652.00	662.95	637.00	384000	-3.88%
26 Jul 2007	666.10	665.00	676.00	658.00	463367	0.78%
25 Jul 2007	660.95	672.05	673.90	658.00	169008	-1.65%
24 Jul 2007	672.05	661.25	693.00	654.00	604274	0.55%
23 Jul 2007	668.35	668.00	673.90	663.10	283172	0.01%
20 Jul 2007	668.30	669.80	672.00	660.00	319871	0.35%
19 Jul 2007	666.00	665.80	674.00	660.30	180303	0.10%
18 Jul 2007	665.35	675.35	675.35	660.60	526872	-1.48%
17 Jul 2007	675.35	664.00	680.00	660.00	288535	1.95%
16 Jul 2007	662.45	678.00	678.65	658.10	238204	-1.49%
13 Jul 2007	672.50	683.00	688.00	668.15	346222	-1.43%
12 Jul 2007	682.25	683.00	683.50	675.00	95000	-0.18%
11 Jul 2007	683.50	676.60	687.35	672.60	270642	0.49%
10 Jul 2007	680.15	679.00	684.05	676.00	379609	0.67%
09 Jul 2007	675.60	671.95	680.00	670.00	274051	0.54%
06 Jul 2007	671.95	650.05	676.95	650.05	552329	-0.17%
05 Jul 2007	673.10	662.00	674.70	654.50	680034	1.53%
04 Jul 2007	662.95	666.55	673.00	655.00	305669	-0.70%
03 Jul 2007	667.65	662.20	669.90	661.00	263522	1.04%
02 Jul 2007	660.75	655.10	664.00	654.00	228189	0.53%
29 Jun 2007	657.25	655.50	659.00	651.05	288387	0.19%
28 Jun 2007	656.00	657.00	665.00	650.55	568880	0.28%
27 Jun 2007	654.15	648.80	657.80	645.25	747453	0.72%
26 Jun 2007	649.50	649.25	652.00	630.85	200795	-0.01%
25 Jun 2007	649.55	649.00	652.50	645.00	507306	-0.28%
22 Jun 2007	651.40	649.80	654.00	643.35	459562	0.70%
21 Jun 2007	646.90	641.60	649.40	641.10	213716	0.83%
20 Jun 2007	641.60	639.00	643.90	637.00	317927	0.91%
19 Jun 2007	635.80	632.90	639.00	630.00	140216	0.74%
18 Jun 2007	631.10	636.90	636.90	627.00	458708	-0.13%
15 Jun 2007	631.95	631.00	646.20	630.00	254302	-1.17%
14 Jun 2007	639.45	649.50	649.50	630.00	263846	1.87%
13 Jun 2007	627.70	615.00	632.90	605.10	1115898	2.72%
12 Jun 2007	611.10	627.00	629.00	609.00	533877	-2.28%
11 Jun 2007	625.35	645.00	649.00	623.00	423297	-0.86%
08 Jun 2007	630.80	639.90	639.90	626.70	636995	-2.32%
07 Jun 2007	645.75	645.00	650.95	621.50	474270	-0.58%
06 Jun 2007	649.50	655.75	657.70	647.10	527978	-0.94%
05 Jun 2007	655.65	656.25	660.00	649.40	553726	0.19%
04 Jun 2007	654.40	651.00	663.90	649.00	637633	0.93%
01 Jun 2007	648.35	651.00	655.95	646.25	300357	0.19%
31 May 2007	647.15	655.00	660.90	639.00	939235	-0.92%
30 May 2007	653.15	658.00	663.95	651.00	473175	-0.53%
29 May 2007	656.60	655.00	658.90	651.00	274402	0.18%
28 May 2007	655.45	660.00	661.90	653.00	373279	0.75%
25 May 2007	650.55	631.10	654.00	631.10	412329	0.15%
24 May 2007	649.55	655.20	657.00	648.00	637500	-0.86%
23 May 2007	655.20	655.00	664.90	650.00	842917	-1.10%
22 May 2007	662.50	670.00	670.00	653.15	800076	0.52%
21 May 2007	659.05	675.00	685.00	653.60	1626002	-1.09%
18 May 2007	666.30	684.90	684.90	653.65	2219251	-1.79%
17 May 2007	678.45	667.00	681.00	665.00	1110802	2.24%
16 May 2007	663.60	664.00	669.90	652.00	2123490	0.81%
15 May 2007	658.25	650.00	660.50	644.00	1600213	1.10%
14 May 2007	651.10	670.00	670.00	647.25	1676096	-4.78%
11 May 2007	683.80	689.00	690.00	651.15	234171	-0.85%
10 May 2007	689.65	695.00	702.00	687.00	193880	-0.27%
09 May 2007	691.55	695.00	715.20	675.55	786726	0.14%
08 May 2007	690.55	706.05	708.90	682.20	859765	-1.85%
07 May 2007	703.55	719.00	721.00	701.10	517647	-2.16%
04 May 2007	719.05	720.00	727.90	714.10	367444	0.32%
03 May 2007	716.75	710.50	720.90	710.50	404757	1.17%
30 Apr 2007	708.45	710.55	712.65	688.00	491511	-0.30%
27 Apr 2007	710.55	716.65	723.95	708.00	390178	-0.85%
26 Apr 2007	716.65	719.90	732.20	709.50	998271	0.97%
25 Apr 2007	709.75	715.50	720.10	705.00	1022511	-0.53%
24 Apr 2007	713.50	718.00	721.00	706.10	490387	-0.56%
23 Apr 2007	717.50	722.90	724.00	705.00	223339	0.31%
20 Apr 2007	715.25	715.00	721.00	710.05	357533	0.78%
19 Apr 2007	709.70	707.00	712.90	704.00	332644	-0.57%
18 Apr 2007	713.75	720.00	720.90	705.00	253839	-0.40%
17 Apr 2007	716.65	718.00	720.00	705.00	720814	0.40%
16 Apr 2007	713.80	715.00	724.00	711.15	496795	0.19%
13 Apr 2007	712.45	709.00	720.90	706.35	400405	0.99%
12 Apr 2007	705.50	699.55	709.30	685.00	1296527	0.85%
11 Apr 2007	699.55	716.05	721.00	696.00	791194	-2.91%
10 Apr 2007	720.50	729.00	731.90	715.60	504971	-1.17%
09 Apr 2007	729.05	731.00	736.00	725.50	456461	-0.10%
05 Apr 2007	729.80	750.00	752.00	726.20	401364	-2.35%
04 Apr 2007	747.35	728.60	750.00	725.55	530728	3.83%
03 Apr 2007	719.80	702.00	722.95	702.00	273365	1.27%
02 Apr 2007	710.80	720.00	727.00	695.00	570973	-2.40%
30 Mar 2007	728.25	714.50	734.40	710.00	666788	3.08%
29 Mar 2007	706.50	692.00	715.35	689.00	727186	2.07%
28 Mar 2007	692.15	654.90	708.40	654.90	1186972	1.47%
26 Mar 2007	682.15	689.00	691.90	675.00	207356	-0.60%
23 Mar 2007	686.30	690.00	693.00	682.00	171779	0.63%
22 Mar 2007	682.00	690.00	693.60	679.15	283838	0.41%
21 Mar 2007	679.20	682.40	682.40	661.95	185754	-0.47%
20 Mar 2007	682.40	683.00	687.00	678.10	175874	0.76%
19 Mar 2007	677.25	689.00	692.85	670.40	297246	-0.93%
16 Mar 2007	683.60	681.00	690.00	673.00	608406	1.66%
15 Mar 2007	672.45	655.00	680.00	655.00	1289991	3.70%
14 Mar 2007	648.45	645.00	656.00	627.00	535760	-1.90%
13 Mar 2007	661.00	660.00	667.95	651.20	576325	0.39%
12 Mar 2007	658.40	678.00	678.00	655.20	493330	-0.24%
09 Mar 2007	660.00	679.90	682.00	656.00	786176	-1.28%
08 Mar 2007	668.55	641.00	679.50	638.50	940046	5.24%
07 Mar 2007	635.25	635.00	641.90	625.00	1362472	2.04%
06 Mar 2007	622.55	630.00	642.50	617.10	1572197	0.82%
05 Mar 2007	617.50	601.00	662.50	601.00	542525	-6.45%
02 Mar 2007	660.10	655.00	671.90	648.55	976759	-0.25%
01 Mar 2007	661.75	670.00	680.00	648.20	805777	-2.24%
28 Feb 2007	676.90	681.00	690.00	606.00	1401616	-2.36%
27 Feb 2007	693.25	690.00	699.00	682.45	579538	0.57%
26 Feb 2007	689.30	706.00	706.00	675.10	963601	1.14%
23 Feb 2007	681.55	713.65	717.00	662.60	850697	-3.51%
22 Feb 2007	706.35	730.00	734.90	686.10	1197410	-3.17%
21 Feb 2007	729.50	730.00	743.75	724.60	625104	0.04%
20 Feb 2007	729.20	731.00	735.00	723.10	383017	-0.23%
19 Feb 2007	730.85	742.00	748.00	728.00	271306	-1.02%
15 Feb 2007	738.40	724.75	743.60	722.50	472809	2.57%
14 Feb 2007	719.90	706.25	733.50	706.25	380843	-0.87%
13 Feb 2007	726.25	725.00	748.00	720.00	450740	0.14%
12 Feb 2007	725.20	748.00	748.00	712.05	567145	-0.88%
09 Feb 2007	731.65	744.80	744.80	729.00	358118	-1.34%
08 Feb 2007	741.55	746.60	750.05	738.50	381662	-0.59%
07 Feb 2007	745.95	751.00	753.00	742.80	354910	-0.58%
06 Feb 2007	750.30	750.50	757.75	747.00	248367	0.00%
05 Feb 2007	750.30	754.70	754.80	746.00	263263	0.62%
02 Feb 2007	745.65	750.00	755.00	744.00	317283	0.25%
01 Feb 2007	743.80	745.00	752.00	740.00	379188	0.10%
31 Jan 2007	743.05	759.95	759.95	734.15	548920	-1.16%
29 Jan 2007	751.80	768.00	775.00	749.50	529268	-1.56%
25 Jan 2007	763.70	766.00	775.00	760.15	770843	0.10%
24 Jan 2007	762.90	773.00	779.45	758.25	781712	-1.08%
23 Jan 2007	771.25	830.00	830.00	767.00	1423610	-4.79%
22 Jan 2007	810.05	815.50	827.00	803.00	998294	-0.18%
19 Jan 2007	811.50	817.00	824.90	807.10	401853	-0.53%
18 Jan 2007	815.80	819.00	824.80	808.50	214586	0.06%
17 Jan 2007	815.35	816.00	819.90	806.30	253284	0.81%
16 Jan 2007	808.80	811.80	811.80	803.20	149810	0.61%
15 Jan 2007	803.90	812.90	812.90	802.00	296215	-0.69%
12 Jan 2007	809.45	792.00	814.80	792.00	480730	2.22%
11 Jan 2007	791.90	794.00	795.90	770.25	294762	2.19%
10 Jan 2007	774.95	798.00	798.00	772.00	314396	-2.91%
09 Jan 2007	798.15	812.00	813.50	795.05	363017	-1.73%
08 Jan 2007	812.20	812.00	818.90	800.10	472816	0.22%
05 Jan 2007	810.40	830.00	830.00	801.40	617391	-2.14%
04 Jan 2007	828.10	812.10	834.90	811.10	1134811	2.35%
03 Jan 2007	809.05	805.30	817.90	798.00	666728	0.20%
02 Jan 2007	807.40	813.90	813.90	805.00	149614	-0.47%
29 Dec 2006	811.20	803.00	814.00	781.15	539295	1.36%
28 Dec 2006	800.30	824.00	824.00	795.05	1267875	-0.96%
27 Dec 2006	808.05	889.00	889.00	803.20	911564	0.72%
26 Dec 2006	802.30	803.00	806.50	798.25	512680	-0.20%
22 Dec 2006	803.90	800.55	809.50	796.55	596861	0.69%
21 Dec 2006	798.40	799.00	810.80	788.25	447446	-0.11%
20 Dec 2006	799.30	800.00	807.50	777.00	645280	-0.29%
19 Dec 2006	801.60	804.00	813.90	793.50	589252	-0.34%
18 Dec 2006	804.30	810.00	810.00	782.25	472055	-0.30%
15 Dec 2006	806.75	808.00	819.45	802.00	872935	0.14%
14 Dec 2006	805.65	789.00	811.00	775.85	1320449	2.62%
13 Dec 2006	785.10	779.90	795.00	740.10	933618	4.23%
12 Dec 2006	753.25	762.00	776.00	739.00	967362	-1.40%
11 Dec 2006	763.95	776.00	776.00	741.00	965790	-1.36%
08 Dec 2006	774.45	769.00	783.00	753.10	1185767	2.33%
07 Dec 2006	756.80	756.00	769.25	750.00	708157	0.10%
06 Dec 2006	756.05	767.00	767.00	723.45	535475	-1.50%
05 Dec 2006	767.60	773.55	778.00	762.50	362336	-0.51%
04 Dec 2006	771.55	770.00	779.80	761.00	836618	0.10%
01 Dec 2006	770.80	753.00	775.00	751.00	819353	2.67%
30 Nov 2006	750.75	744.90	759.50	739.25	1084091	2.15%
29 Nov 2006	734.95	715.60	750.00	715.60	472956	1.57%
28 Nov 2006	723.60	730.00	730.00	719.00	770930	-1.94%
27 Nov 2006	737.90	755.00	755.00	734.00	400704	-2.28%
24 Nov 2006	755.15	730.00	759.95	730.00	772442	2.38%
23 Nov 2006	737.60	737.00	738.95	735.00	402792	0.05%
22 Nov 2006	737.25	731.00	738.95	727.00	685661	0.92%
21 Nov 2006	730.55	739.40	741.90	723.00	632692	1.00%
20 Nov 2006	723.35	732.00	735.60	711.15	921987	-1.67%
17 Nov 2006	735.60	765.00	765.00	725.40	2202866	-4.94%
16 Nov 2006	773.80	780.05	785.65	766.00	281114	-0.78%
15 Nov 2006	779.90	790.00	796.90	775.10	289516	-1.38%
14 Nov 2006	790.80	804.00	807.00	789.00	660643	-0.73%
13 Nov 2006	796.60	791.00	800.10	783.25	361413	1.02%
10 Nov 2006	788.55	774.00	794.85	771.00	632779	1.97%
09 Nov 2006	773.35	779.00	782.00	771.80	426038	-0.61%
08 Nov 2006	778.10	795.00	795.00	770.10	664986	-1.89%
07 Nov 2006	793.10	781.00	800.00	775.55	772429	2.03%
06 Nov 2006	777.30	782.90	787.90	775.00	316251	-0.38%
03 Nov 2006	780.30	765.00	783.00	760.00	755494	2.57%
02 Nov 2006	760.75	750.00	770.00	735.00	528972	1.32%
01 Nov 2006	750.85	750.00	758.70	747.00	263499	0.15%
31 Oct 2006	749.75	751.00	759.90	737.20	584570	-0.23%
30 Oct 2006	751.50	750.00	778.00	746.00	1266553	2.86%
27 Oct 2006	730.60	723.00	733.70	716.00	500787	2.58%
26 Oct 2006	712.25	715.00	720.00	707.30	634001	-0.08%
23 Oct 2006	712.80	726.00	726.00	708.80	247607	-1.18%
21 Oct 2006	721.30	733.00	733.00	719.05	47851	-0.65%
20 Oct 2006	726.05	724.00	738.70	720.05	214133	-0.66%
19 Oct 2006	730.85	741.90	746.80	718.10	697622	-0.39%
18 Oct 2006	733.70	715.00	737.90	710.20	454313	2.64%
17 Oct 2006	714.80	717.00	726.00	711.00	270717	-1.19%
16 Oct 2006	723.40	728.00	734.90	718.10	263495	-0.32%
13 Oct 2006	725.70	716.00	728.30	712.00	485434	2.08%
12 Oct 2006	710.90	713.70	713.70	705.00	426028	0.97%
11 Oct 2006	704.10	712.80	720.40	701.25	419365	-1.22%
10 Oct 2006	712.80	711.00	724.80	707.50	644727	0.81%
09 Oct 2006	707.10	710.00	711.00	701.10	185566	-0.28%
06 Oct 2006	709.10	715.00	718.90	707.80	302573	-0.43%
05 Oct 2006	712.15	718.00	721.95	708.00	375820	0.03%
04 Oct 2006	711.95	726.00	726.00	710.00	554732	-2.07%
03 Oct 2006	727.00	727.00	729.70	721.10	392073	-0.60%
29 Sep 2006	731.40	729.90	734.85	724.10	260664	1.29%
28 Sep 2006	722.05	742.00	744.00	717.10	948069	-2.28%
27 Sep 2006	738.90	749.70	749.70	736.50	425780	-0.14%
26 Sep 2006	739.95	740.00	746.30	736.00	320741	0.21%
25 Sep 2006	738.40	751.00	751.00	736.20	191612	-1.45%
22 Sep 2006	749.30	758.05	758.80	743.00	397988	-1.08%
21 Sep 2006	757.45	758.05	764.20	755.20	360778	0.44%
20 Sep 2006	754.10	750.00	759.90	745.25	302638	-0.22%
19 Sep 2006	755.80	756.35	774.00	750.15	1099209	-0.07%
18 Sep 2006	756.35	747.00	763.90	745.55	678725	1.41%
15 Sep 2006	745.80	747.50	754.35	731.00	508674	-0.23%
14 Sep 2006	747.55	740.00	764.90	740.00	1234323	1.45%
13 Sep 2006	736.90	728.90	740.00	716.00	270031	3.51%
12 Sep 2006	711.90	712.00	719.00	700.10	276307	-0.04%
11 Sep 2006	712.20	739.50	753.00	700.00	474358	-3.56%
08 Sep 2006	738.50	727.00	740.85	721.10	326849	1.55%
07 Sep 2006	727.20	730.00	741.80	720.00	396267	-1.04%
06 Sep 2006	734.85	735.00	744.95	733.10	359854	0.71%
05 Sep 2006	729.70	737.50	745.60	727.15	302537	-1.37%
04 Sep 2006	739.80	745.00	749.00	737.00	305413	-0.60%
01 Sep 2006	744.25	722.35	745.90	717.00	860183	3.03%
31 Aug 2006	722.35	735.00	735.00	701.35	1005795	0.42%
30 Aug 2006	719.30	725.00	725.00	714.00	423583	0.83%
29 Aug 2006	713.40	721.10	725.00	711.85	290920	-0.11%
28 Aug 2006	714.15	739.00	739.00	703.00	369811	-1.03%
25 Aug 2006	721.55	734.95	735.00	719.00	327019	-0.88%
24 Aug 2006	727.95	729.00	730.05	716.75	259324	0.47%
23 Aug 2006	724.58	719.93	850.30	718.00	374197	0.56%
22 Aug 2006	720.58	736.00	741.40	716.50	670441	-2.24%
21 Aug 2006	737.10	751.45	751.45	731.28	193231	-1.44%
18 Aug 2006	747.85	749.95	759.50	742.50	280355	0.46%
17 Aug 2006	744.43	732.45	750.00	730.58	469132	2.42%
16 Aug 2006	726.85	732.50	742.30	721.00	317971	0.99%
14 Aug 2006	719.70	722.50	727.50	718.50	95690	-0.13%
11 Aug 2006	720.65	722.50	730.00	716.00	116953	-0.11%
10 Aug 2006	721.45	715.10	730.00	715.10	162755	-0.17%
09 Aug 2006	722.70	709.50	731.50	704.00	183108	1.80%
08 Aug 2006	709.95	712.00	712.00	700.00	218417	1.23%
07 Aug 2006	701.33	717.00	717.00	695.00	99719	-1.80%
04 Aug 2006	714.15	702.80	717.50	702.80	138432	1.39%
03 Aug 2006	704.33	705.00	717.50	700.50	107861	-0.70%
02 Aug 2006	709.30	697.50	711.28	697.50	164906	1.99%
01 Aug 2006	695.48	696.00	701.00	685.50	133133	-0.50%
31 Jul 2006	698.98	715.00	715.48	695.00	154605	-0.41%
28 Jul 2006	701.88	705.00	727.40	693.03	1235637	3.14%
27 Jul 2006	680.53	667.50	699.00	666.03	484013	2.81%
26 Jul 2006	661.93	649.95	665.00	643.50	155395	2.11%
25 Jul 2006	648.25	641.00	659.50	630.00	145170	3.17%
24 Jul 2006	628.35	620.00	632.50	617.50	141440	1.27%
21 Jul 2006	620.50	626.00	632.50	614.00	45614	-2.06%
20 Jul 2006	633.55	630.00	640.00	624.50	158117	4.05%
19 Jul 2006	608.90	624.50	629.50	601.03	161427	-0.50%
18 Jul 2006	611.93	627.50	627.50	597.50	232632	-0.37%
17 Jul 2006	614.18	649.85	649.85	605.00	278962	-5.94%
14 Jul 2006	652.98	650.83	657.50	641.25	189705	-2.10%
13 Jul 2006	666.98	652.50	674.50	652.50	147622	-0.16%
12 Jul 2006	668.03	647.50	671.25	647.50	214003	0.72%
11 Jul 2006	663.23	660.00	675.50	657.65	203939	0.90%
10 Jul 2006	657.33	650.00	662.00	647.63	79193	1.01%
07 Jul 2006	650.78	674.50	679.50	642.50	147142	-2.30%
06 Jul 2006	666.08	680.00	680.25	664.05	224766	-3.16%
05 Jul 2006	687.83	663.50	697.40	655.00	453746	3.74%
04 Jul 2006	663.03	642.50	666.20	635.43	277384	3.23%

equitypandit

www.equitypandit.com

Copyright © 2023 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.