Tata Consultancy Services Ltd

NSE :TCS BSE :532540 Sector : IT - Software

Buy, Sell or Hold TCS ?

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

TCS Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
22 Mar 2023	3130.80	3130.05	3143.50	3106.10	1123939	0.80%
21 Mar 2023	3106.10	3143.30	3156.75	3097.45	1815297	-1.18%
20 Mar 2023	3143.30	3169.65	3169.65	3095.05	2289468	-1.13%
17 Mar 2023	3179.30	3150.50	3221.40	3144.00	6739966	-0.18%
16 Mar 2023	3185.00	3208.00	3219.80	3172.00	1901060	-0.43%
15 Mar 2023	3198.90	3250.00	3260.35	3192.00	1780522	-0.50%
14 Mar 2023	3214.95	3280.00	3304.40	3209.40	2670334	-2.04%
13 Mar 2023	3281.95	3333.00	3369.80	3272.00	1901233	-1.47%
10 Mar 2023	3331.00	3312.90	3337.25	3290.00	1024404	-0.18%
09 Mar 2023	3336.85	3385.00	3385.00	3330.85	1648500	-1.58%
08 Mar 2023	3390.40	3364.00	3396.00	3330.85	1844590	0.55%
06 Mar 2023	3371.85	3361.90	3404.95	3359.00	1334132	0.89%
03 Mar 2023	3342.15	3354.00	3358.00	3331.10	1043190	0.62%
02 Mar 2023	3321.45	3361.00	3369.90	3318.00	1556538	-1.90%
01 Mar 2023	3385.70	3323.00	3389.00	3315.00	1669307	2.20%
28 Feb 2023	3312.85	3328.50	3392.00	3299.90	4116217	-0.57%
27 Feb 2023	3331.85	3390.00	3390.00	3316.00	1128022	-2.02%
24 Feb 2023	3400.45	3422.50	3433.95	3382.30	977592	-0.39%
23 Feb 2023	3413.80	3421.00	3452.40	3408.00	1441570	0.36%
22 Feb 2023	3401.55	3414.95	3447.00	3395.00	1218430	-1.43%
21 Feb 2023	3451.00	3494.00	3508.90	3444.75	1139541	-1.04%
20 Feb 2023	3487.30	3502.00	3522.00	3475.05	1296082	-0.40%
17 Feb 2023	3501.15	3526.15	3538.90	3490.00	1061369	-1.60%
16 Feb 2023	3558.05	3527.20	3575.00	3527.00	1618931	1.06%
15 Feb 2023	3520.65	3487.00	3526.00	3460.15	1429449	0.59%
14 Feb 2023	3500.10	3505.00	3524.85	3495.00	1579818	0.51%
13 Feb 2023	3482.40	3549.00	3549.00	3473.40	1087939	-1.56%
10 Feb 2023	3537.55	3520.00	3542.35	3508.15	1187821	-0.09%
09 Feb 2023	3540.85	3515.00	3547.60	3505.30	1655427	0.59%
08 Feb 2023	3520.10	3478.05	3539.90	3478.05	1986946	1.37%
07 Feb 2023	3472.55	3468.90	3493.00	3461.40	1455647	0.36%
06 Feb 2023	3459.95	3473.15	3473.15	3436.85	1138714	-0.64%
03 Feb 2023	3482.30	3504.00	3504.00	3452.90	1804469	0.63%
02 Feb 2023	3460.40	3427.00	3469.00	3420.10	1813847	1.53%
01 Feb 2023	3408.35	3363.00	3419.00	3355.00	2205161	1.48%
31 Jan 2023	3358.70	3449.00	3449.00	3351.00	2820375	-2.18%
30 Jan 2023	3433.65	3420.00	3458.45	3385.55	1953798	0.66%
27 Jan 2023	3411.05	3426.00	3446.00	3382.30	1785879	-0.55%
25 Jan 2023	3429.75	3425.30	3435.00	3405.00	874110	-0.19%
24 Jan 2023	3436.30	3425.00	3451.95	3417.30	1387863	0.63%
23 Jan 2023	3414.90	3388.00	3419.00	3355.60	1067916	1.54%
20 Jan 2023	3363.10	3365.00	3394.65	3355.60	1529349	-0.30%
19 Jan 2023	3373.10	3380.00	3387.00	3361.00	1585044	-0.50%
18 Jan 2023	3390.00	3380.00	3408.95	3372.25	2421189	0.34%
17 Jan 2023	3378.40	3330.00	3381.80	3321.00	1688475	1.33%
16 Jan 2023	3334.05	3317.00	3353.00	3298.05	1843607	-1.20%
13 Jan 2023	3374.55	3342.90	3379.00	3305.00	1742837	1.21%
12 Jan 2023	3334.35	3329.00	3350.00	3315.55	2250391	0.17%
11 Jan 2023	3328.70	3290.10	3349.50	3271.15	2720512	1.29%
10 Jan 2023	3286.40	3285.00	3298.00	3230.10	3864655	-1.01%
09 Jan 2023	3319.95	3229.00	3327.00	3221.15	2885060	3.38%
06 Jan 2023	3211.55	3300.00	3301.55	3200.00	2488376	-3.01%
05 Jan 2023	3311.10	3330.20	3337.30	3281.95	1826057	-0.11%
04 Jan 2023	3314.65	3306.70	3327.35	3286.20	1231668	0.10%
03 Jan 2023	3311.35	3252.00	3320.00	3245.30	1245178	1.53%
02 Jan 2023	3261.45	3261.00	3266.85	3235.20	709547	0.15%
30 Dec 2022	3256.70	3286.05	3299.00	3246.20	1163131	-0.37%
29 Dec 2022	3268.75	3231.10	3271.50	3228.00	1037927	0.36%
28 Dec 2022	3257.10	3249.80	3266.10	3226.00	910795	-0.07%
27 Dec 2022	3259.50	3269.20	3273.80	3231.50	835883	0.20%
26 Dec 2022	3252.90	3228.35	3272.00	3225.05	870157	0.76%
23 Dec 2022	3228.35	3217.00	3266.85	3217.00	1360281	-0.96%
22 Dec 2022	3259.70	3294.00	3294.00	3245.10	1384101	-0.27%
21 Dec 2022	3268.55	3249.00	3283.05	3240.00	1432566	0.76%
20 Dec 2022	3243.95	3198.90	3249.00	3163.65	1529971	1.31%
19 Dec 2022	3202.05	3227.00	3245.50	3194.50	2120965	-1.18%
16 Dec 2022	3240.25	3275.00	3292.00	3225.20	2703680	-1.96%
15 Dec 2022	3305.10	3358.80	3364.75	3298.95	1415694	-1.79%
14 Dec 2022	3365.35	3348.80	3377.00	3340.90	1213311	1.00%
13 Dec 2022	3332.10	3277.20	3336.45	3267.80	1378016	1.39%
12 Dec 2022	3286.45	3255.50	3296.00	3236.10	1527610	-0.19%
09 Dec 2022	3292.75	3374.10	3374.10	3276.35	1797896	-1.73%
08 Dec 2022	3350.55	3360.00	3380.60	3339.45	1285619	-0.89%
07 Dec 2022	3380.60	3368.30	3393.70	3354.00	1167505	-0.14%
06 Dec 2022	3385.35	3400.05	3407.95	3368.00	1166999	-1.18%
05 Dec 2022	3425.90	3433.00	3439.15	3407.00	1475065	-0.39%
02 Dec 2022	3439.15	3458.10	3468.90	3413.00	2411749	-1.05%
01 Dec 2022	3475.65	3425.00	3480.00	3420.00	2180856	2.50%
30 Nov 2022	3390.80	3383.00	3414.90	3375.00	3410702	-0.19%
29 Nov 2022	3397.35	3383.00	3429.00	3383.00	1576028	0.06%
28 Nov 2022	3395.25	3366.00	3417.00	3365.55	2195437	0.17%
25 Nov 2022	3389.65	3383.00	3403.35	3348.00	1588981	0.28%
24 Nov 2022	3380.15	3316.25	3392.95	3308.30	1296591	2.17%
23 Nov 2022	3308.30	3330.00	3330.00	3291.00	1150011	-0.20%
22 Nov 2022	3314.95	3280.00	3318.95	3255.25	1149739	0.96%
21 Nov 2022	3283.50	3322.50	3333.70	3273.00	1304194	-1.79%
18 Nov 2022	3343.45	3350.00	3362.75	3321.00	1164540	-0.17%
17 Nov 2022	3349.00	3340.00	3360.00	3317.75	1417986	-0.19%
16 Nov 2022	3355.35	3338.90	3367.90	3321.45	1748235	0.68%
15 Nov 2022	3332.60	3321.00	3339.95	3292.00	1400708	-0.09%
14 Nov 2022	3335.50	3324.00	3349.00	3309.00	1342074	0.59%
11 Nov 2022	3315.95	3269.60	3341.60	3255.05	3265394	3.44%
10 Nov 2022	3205.65	3170.00	3225.00	3170.00	1573092	-0.32%
09 Nov 2022	3216.05	3249.80	3249.80	3201.65	1162267	-0.55%
07 Nov 2022	3233.70	3229.00	3242.80	3195.10	1474498	0.51%
04 Nov 2022	3217.40	3217.00	3220.05	3166.15	1464013	0.33%
03 Nov 2022	3206.75	3228.05	3228.05	3195.00	1422652	-1.08%
02 Nov 2022	3241.70	3270.00	3270.00	3222.05	1405955	-0.55%
01 Nov 2022	3259.70	3214.50	3262.60	3203.45	2991060	2.08%
31 Oct 2022	3193.15	3199.00	3199.00	3177.80	1919414	0.95%
28 Oct 2022	3163.25	3150.00	3178.50	3145.00	1355739	0.19%
27 Oct 2022	3157.40	3160.70	3174.00	3134.35	2438421	-0.15%
25 Oct 2022	3162.10	3180.50	3184.25	3151.15	2069643	0.01%
24 Oct 2022	3161.70	3170.10	3178.00	3155.00	260949	0.77%
21 Oct 2022	3137.40	3157.80	3160.40	3127.00	1021913	-0.63%
20 Oct 2022	3157.30	3105.00	3160.00	3105.00	1587601	1.14%
19 Oct 2022	3121.85	3159.00	3159.00	3112.00	1194289	-0.73%
18 Oct 2022	3144.70	3150.00	3155.35	3128.55	1793722	1.06%
17 Oct 2022	3111.75	3072.65	3128.40	3071.45	1517005	0.41%
14 Oct 2022	3099.15	3145.00	3150.00	3071.00	2245977	-0.13%
13 Oct 2022	3103.30	3100.75	3110.00	3052.35	2054781	0.08%
12 Oct 2022	3100.75	3084.90	3109.90	3062.05	1665247	1.02%
11 Oct 2022	3069.55	3100.00	3145.00	3053.35	4730645	-1.57%
10 Oct 2022	3118.55	3010.00	3127.00	3005.00	3064063	1.75%
07 Oct 2022	3064.90	3097.40	3105.00	3058.10	1939879	-1.19%
06 Oct 2022	3101.95	3111.00	3124.00	3092.45	1790816	0.35%
04 Oct 2022	3091.15	3029.95	3098.00	3023.00	2145875	3.56%
03 Oct 2022	2984.95	2995.00	3020.70	2974.00	1763331	-0.65%
30 Sep 2022	3004.55	2990.85	3019.70	2950.10	2817353	0.24%
29 Sep 2022	2997.30	3054.00	3055.85	2990.00	2493902	-1.26%
28 Sep 2022	3035.65	2980.00	3049.95	2980.00	2739767	0.60%
27 Sep 2022	3017.45	3009.40	3025.00	2976.00	2227447	0.77%
26 Sep 2022	2994.40	2959.85	3025.85	2926.10	2925489	0.41%
23 Sep 2022	2982.05	3004.00	3022.50	2979.00	2652374	-0.84%
22 Sep 2022	3007.40	2990.00	3029.95	2979.30	2017983	0.21%
21 Sep 2022	3001.20	3028.00	3041.40	2998.15	2253818	-1.29%
20 Sep 2022	3040.30	3050.00	3079.95	3030.00	1544295	0.38%
19 Sep 2022	3028.80	3036.00	3042.00	2987.80	2072220	0.67%
16 Sep 2022	3008.70	3076.00	3094.35	3000.00	5322221	-3.08%
15 Sep 2022	3104.35	3130.00	3137.75	3100.00	2138023	-0.51%
14 Sep 2022	3120.40	3135.00	3141.40	3113.80	5090269	-3.37%
13 Sep 2022	3229.35	3263.45	3263.45	3225.00	1972678	-0.42%
12 Sep 2022	3242.95	3239.90	3269.80	3225.00	1785928	0.79%
09 Sep 2022	3217.65	3195.00	3233.50	3168.50	1561185	1.51%
08 Sep 2022	3169.65	3170.00	3183.50	3160.10	1346113	0.64%
07 Sep 2022	3149.60	3102.00	3161.90	3102.00	1291534	0.72%
06 Sep 2022	3127.05	3135.50	3140.85	3106.35	1936453	-0.20%
05 Sep 2022	3133.40	3123.65	3147.95	3112.25	2147912	0.10%
02 Sep 2022	3130.40	3163.00	3163.00	3120.30	2052900	-0.04%
01 Sep 2022	3131.70	3190.00	3190.00	3121.00	3546935	-2.47%
30 Aug 2022	3211.15	3155.00	3226.50	3142.10	3431525	2.51%
29 Aug 2022	3132.55	3125.00	3142.70	3081.00	2539173	-2.78%
26 Aug 2022	3222.20	3234.30	3257.00	3216.80	1457962	0.12%
25 Aug 2022	3218.20	3276.00	3278.15	3214.75	1946930	-1.14%
24 Aug 2022	3255.35	3292.00	3308.00	3250.20	1691923	-0.89%
23 Aug 2022	3284.60	3319.95	3341.90	3270.00	1849256	-2.09%
22 Aug 2022	3354.55	3365.00	3384.10	3347.40	1536532	-0.92%
19 Aug 2022	3385.75	3387.00	3421.50	3371.25	1398410	0.13%
18 Aug 2022	3381.25	3390.00	3392.00	3362.00	1430659	-0.58%
17 Aug 2022	3401.10	3385.10	3417.95	3371.10	1622326	0.25%
16 Aug 2022	3392.70	3411.00	3414.85	3387.50	839942	-0.26%
12 Aug 2022	3401.55	3419.00	3419.00	3381.25	1472354	-0.61%
11 Aug 2022	3422.50	3400.00	3428.70	3375.05	1449248	2.03%
10 Aug 2022	3354.25	3385.00	3385.00	3335.00	1878359	-0.60%
08 Aug 2022	3374.45	3365.00	3378.90	3336.00	1068836	0.28%
05 Aug 2022	3365.05	3361.20	3377.00	3355.00	1106933	0.30%
04 Aug 2022	3354.95	3350.00	3387.90	3307.35	2150567	0.46%
03 Aug 2022	3339.50	3280.00	3349.00	3277.05	2895824	1.45%
02 Aug 2022	3291.80	3290.00	3312.90	3271.65	1269114	-0.21%
01 Aug 2022	3298.80	3327.00	3327.00	3271.00	1306913	-0.09%
29 Jul 2022	3301.90	3290.00	3317.30	3275.00	2430257	1.27%
28 Jul 2022	3260.50	3216.00	3264.00	3201.65	2106333	2.25%
27 Jul 2022	3188.85	3115.00	3194.10	3110.00	1389808	2.34%
26 Jul 2022	3115.90	3164.70	3168.90	3096.50	2639367	-1.61%
25 Jul 2022	3166.75	3165.00	3186.45	3149.10	1797504	-0.13%
22 Jul 2022	3171.00	3185.00	3197.00	3143.50	2075886	-0.20%
21 Jul 2022	3177.30	3167.00	3184.00	3144.05	2420640	0.39%
20 Jul 2022	3164.80	3107.80	3171.95	3098.05	3402251	2.95%
19 Jul 2022	3074.25	3030.05	3078.95	3030.05	1865074	0.35%
18 Jul 2022	3063.50	3023.00	3076.95	3014.30	3202795	2.30%
15 Jul 2022	2994.60	3018.55	3028.90	2953.00	4574806	-0.14%
14 Jul 2022	2998.75	3056.00	3057.00	2967.00	4764908	-1.32%
13 Jul 2022	3038.75	3104.00	3110.00	3035.00	3863530	-1.49%
12 Jul 2022	3084.70	3114.90	3136.20	3080.25	3734815	-0.93%
11 Jul 2022	3113.80	3206.15	3225.00	3106.00	6974600	-4.64%
08 Jul 2022	3265.45	3300.00	3305.00	3250.00	2136916	-0.68%
07 Jul 2022	3287.85	3271.00	3319.40	3265.05	1989921	0.83%
06 Jul 2022	3260.75	3218.50	3268.50	3202.25	2182144	1.38%
05 Jul 2022	3216.30	3255.00	3272.00	3206.95	2170627	-0.58%
04 Jul 2022	3235.05	3312.00	3317.95	3225.05	2622535	-2.41%
01 Jul 2022	3315.10	3260.00	3333.00	3252.05	1502879	1.47%
30 Jun 2022	3267.10	3272.00	3310.90	3255.00	2719603	-0.71%
29 Jun 2022	3290.50	3271.00	3333.00	3271.00	2133994	-0.83%
28 Jun 2022	3318.15	3307.00	3330.00	3272.60	1400046	0.10%
27 Jun 2022	3314.70	3350.00	3362.90	3306.50	2037686	0.66%
24 Jun 2022	3293.10	3339.00	3345.00	3277.50	2132118	-0.47%
23 Jun 2022	3308.80	3222.95	3318.00	3222.95	3692578	2.66%
22 Jun 2022	3222.95	3199.90	3250.55	3183.00	3336315	0.34%
21 Jun 2022	3211.95	3130.00	3237.75	3125.40	2964461	3.20%
20 Jun 2022	3112.40	3094.00	3138.75	3069.00	1502769	0.76%
17 Jun 2022	3088.90	3092.00	3118.75	3023.85	5240434	-1.69%
16 Jun 2022	3142.00	3240.00	3244.85	3133.05	2032028	-2.01%
15 Jun 2022	3206.30	3218.50	3234.00	3201.00	1404536	-0.13%
14 Jun 2022	3210.55	3190.00	3238.90	3174.70	2611493	-0.28%
13 Jun 2022	3219.60	3290.00	3293.00	3192.45	3030921	-4.18%
10 Jun 2022	3359.90	3382.00	3393.00	3352.00	1527582	-1.96%
09 Jun 2022	3427.10	3385.00	3437.00	3353.10	1279197	0.67%
08 Jun 2022	3404.15	3380.15	3413.95	3346.50	2185707	1.23%
07 Jun 2022	3362.70	3401.05	3418.85	3356.00	2308256	-1.99%
06 Jun 2022	3430.95	3418.00	3453.00	3377.15	1084210	-0.27%
03 Jun 2022	3440.15	3459.40	3477.30	3431.20	1913622	0.50%
02 Jun 2022	3423.00	3355.00	3432.00	3346.30	2657939	2.02%
01 Jun 2022	3355.20	3388.00	3388.00	3340.05	1493835	-0.27%
31 May 2022	3364.35	3354.15	3383.40	3325.00	4840965	-0.32%
30 May 2022	3375.25	3297.00	3386.60	3286.35	2094624	3.49%
27 May 2022	3261.30	3253.20	3278.90	3229.20	3103153	1.06%
26 May 2022	3226.95	3191.00	3241.50	3180.55	2813186	1.87%
25 May 2022	3167.65	3292.85	3292.85	3154.05	3548046	-3.66%
24 May 2022	3288.00	3315.15	3324.85	3275.60	1711510	-1.02%
23 May 2022	3321.75	3304.80	3338.90	3267.00	2293690	0.87%
20 May 2022	3293.00	3310.00	3313.90	3270.05	3065125	0.95%
19 May 2022	3261.95	3397.00	3405.00	3230.00	4642963	-5.42%
18 May 2022	3448.80	3465.00	3495.00	3443.05	1866781	-0.08%
17 May 2022	3451.60	3370.00	3467.00	3350.40	1754076	2.22%
16 May 2022	3376.80	3415.00	3430.00	3366.60	1195813	-1.12%
13 May 2022	3414.90	3435.00	3439.90	3382.15	2187823	0.18%
12 May 2022	3408.65	3378.00	3449.70	3350.10	2807195	-0.10%
11 May 2022	3412.00	3435.00	3448.45	3382.15	1841769	-0.78%
10 May 2022	3438.75	3434.00	3464.80	3422.00	1622685	-0.18%
09 May 2022	3445.10	3398.00	3456.00	3346.85	2481830	0.36%
06 May 2022	3432.60	3459.00	3474.50	3424.50	2010812	-2.30%
05 May 2022	3513.40	3512.10	3533.00	3485.35	1612262	0.97%
04 May 2022	3479.75	3538.50	3545.45	3465.30	2305825	-1.77%
02 May 2022	3542.40	3519.90	3547.95	3492.75	1324161	-0.12%
29 Apr 2022	3546.70	3597.00	3623.25	3536.85	2051115	-1.05%
28 Apr 2022	3584.30	3588.00	3604.40	3538.05	1703660	0.65%
27 Apr 2022	3561.20	3546.00	3568.45	3506.30	1727648	0.42%
26 Apr 2022	3546.30	3575.15	3587.90	3518.15	1943469	-0.05%
25 Apr 2022	3548.20	3558.00	3584.00	3533.10	1960694	-1.78%
22 Apr 2022	3612.55	3581.10	3617.00	3571.50	1581465	-0.44%
21 Apr 2022	3628.65	3580.00	3644.00	3567.40	2280996	2.02%
20 Apr 2022	3556.80	3500.00	3569.15	3480.00	2640370	2.45%
19 Apr 2022	3471.90	3550.00	3563.55	3439.15	3170014	-1.59%
18 Apr 2022	3528.05	3610.00	3610.00	3522.50	3820792	-3.66%
13 Apr 2022	3661.95	3707.00	3709.85	3655.55	1621672	-0.79%
12 Apr 2022	3691.10	3683.00	3739.00	3648.35	4483476	-0.14%
11 Apr 2022	3696.40	3690.00	3712.35	3656.10	2291660	0.29%
08 Apr 2022	3685.65	3690.00	3705.00	3642.50	2296773	0.04%
07 Apr 2022	3684.15	3745.50	3745.50	3679.00	2494829	-1.90%
06 Apr 2022	3755.35	3809.30	3809.30	3731.15	2051729	-1.56%
05 Apr 2022	3814.80	3772.00	3835.60	3772.00	2314947	1.18%
04 Apr 2022	3770.35	3762.00	3780.00	3737.10	1472994	0.31%
01 Apr 2022	3758.75	3748.00	3763.00	3728.05	1387014	0.50%
31 Mar 2022	3739.95	3740.00	3754.65	3720.20	2168110	0.23%
30 Mar 2022	3731.55	3738.00	3738.00	3706.20	1583455	0.71%
29 Mar 2022	3705.35	3694.75	3722.00	3691.00	2689063	-0.06%
28 Mar 2022	3707.70	3695.00	3713.00	3661.20	1760990	0.01%
25 Mar 2022	3707.45	3759.90	3779.50	3672.00	1690133	-1.13%
24 Mar 2022	3749.85	3700.00	3758.20	3695.00	1879046	1.01%
23 Mar 2022	3712.40	3708.00	3729.80	3690.00	1596195	0.31%
22 Mar 2022	3700.95	3640.00	3711.00	3625.00	2907611	2.05%
21 Mar 2022	3626.70	3696.00	3713.95	3615.00	2413831	-1.25%
17 Mar 2022	3672.75	3696.60	3710.00	3660.30	3600452	0.46%
16 Mar 2022	3655.90	3640.50	3668.00	3616.25	3090475	1.73%
15 Mar 2022	3593.90	3659.00	3659.00	3585.40	3651133	-1.35%
14 Mar 2022	3643.00	3580.00	3648.35	3580.00	1765688	1.22%
11 Mar 2022	3599.15	3603.25	3639.85	3592.85	1623423	-0.60%
10 Mar 2022	3620.95	3684.00	3684.00	3615.00	2005441	-0.32%
09 Mar 2022	3632.60	3605.00	3654.00	3597.05	2719654	0.91%
08 Mar 2022	3599.95	3460.00	3609.00	3460.00	3300992	3.30%
07 Mar 2022	3484.90	3450.00	3548.00	3431.55	3054130	-1.12%
04 Mar 2022	3524.35	3501.50	3561.20	3487.05	2370257	-0.57%
03 Mar 2022	3544.40	3562.85	3578.60	3530.10	1928039	-0.05%
02 Mar 2022	3546.15	3552.50	3571.95	3506.00	2761341	-0.23%
28 Feb 2022	3554.20	3490.00	3563.75	3455.90	3288942	0.95%
25 Feb 2022	3520.75	3468.00	3530.00	3462.00	2549723	3.50%
24 Feb 2022	3401.65	3474.00	3483.85	3391.10	5039136	-4.55%
23 Feb 2022	3563.80	3611.00	3622.90	3555.65	2426203	-0.63%
22 Feb 2022	3586.40	3650.00	3667.90	3570.00	5408531	-3.58%
21 Feb 2022	3719.40	3810.00	3827.80	3705.55	7465922	-1.96%
18 Feb 2022	3793.90	3769.00	3815.95	3757.60	3688883	0.26%
17 Feb 2022	3784.20	3825.00	3835.00	3779.00	3134372	-0.76%
16 Feb 2022	3813.10	3844.00	3854.10	3806.00	3256906	-0.12%
15 Feb 2022	3817.80	3786.00	3835.00	3748.00	3931683	2.25%
14 Feb 2022	3733.75	3724.00	3793.25	3710.00	5951745	1.05%
11 Feb 2022	3694.95	3752.50	3752.50	3690.00	3851488	-2.00%
10 Feb 2022	3770.35	3789.80	3789.80	3758.00	2112459	0.26%
09 Feb 2022	3760.55	3750.00	3777.95	3746.10	1638721	0.46%
08 Feb 2022	3743.45	3791.55	3799.70	3721.00	2946443	-0.94%
07 Feb 2022	3779.00	3791.00	3831.80	3756.15	1919149	-0.94%
04 Feb 2022	3814.90	3815.30	3824.70	3769.00	2307366	-0.25%
03 Feb 2022	3824.60	3851.00	3882.50	3816.05	1960538	-0.82%
02 Feb 2022	3856.20	3827.90	3864.00	3800.65	1984212	1.46%
01 Feb 2022	3800.65	3770.00	3808.00	3736.40	2105169	1.72%
31 Jan 2022	3736.25	3749.00	3758.00	3721.40	2739393	1.25%
28 Jan 2022	3690.05	3646.00	3729.80	3646.00	3143862	1.12%
27 Jan 2022	3649.25	3731.00	3733.40	3625.10	5718297	-3.20%
25 Jan 2022	3769.90	3769.50	3809.40	3722.20	3330501	-0.04%
24 Jan 2022	3771.35	3840.00	3849.65	3740.10	3258414	-1.62%
21 Jan 2022	3833.50	3807.00	3851.55	3771.10	3112358	0.18%
20 Jan 2022	3826.55	3910.00	3920.00	3811.00	6176776	-2.25%
19 Jan 2022	3914.65	4012.00	4012.00	3910.50	3102539	-1.90%
18 Jan 2022	3990.60	4033.95	4041.70	3980.00	2389041	-0.71%
17 Jan 2022	4019.15	3992.70	4043.00	3962.30	3442604	1.29%
14 Jan 2022	3968.15	3877.85	3977.00	3860.05	3348123	1.80%
13 Jan 2022	3897.90	3918.00	3923.00	3857.00	6684507	0.98%
12 Jan 2022	3859.90	3925.00	3929.00	3836.55	3203744	-1.43%
11 Jan 2022	3915.90	3856.00	3925.00	3856.00	1906106	0.93%
10 Jan 2022	3879.85	3978.00	3978.00	3861.00	3937092	0.68%
07 Jan 2022	3853.50	3820.00	3864.90	3796.40	2460591	1.21%
06 Jan 2022	3807.45	3812.00	3835.00	3772.00	1810293	-1.39%
05 Jan 2022	3860.95	3865.00	3870.00	3812.40	1733031	-0.61%
04 Jan 2022	3884.75	3831.10	3889.15	3811.70	2488606	1.75%
03 Jan 2022	3817.75	3750.00	3830.00	3745.00	2346158	2.12%
31 Dec 2021	3738.35	3742.80	3760.00	3731.30	1207141	0.12%
30 Dec 2021	3733.75	3681.35	3740.00	3680.00	1966475	1.06%
29 Dec 2021	3694.70	3692.25	3719.95	3685.00	1456923	-0.32%
28 Dec 2021	3706.55	3710.00	3725.00	3693.85	1456218	0.28%
27 Dec 2021	3696.10	3671.00	3700.00	3653.10	1534135	0.69%
24 Dec 2021	3670.90	3685.00	3705.00	3644.80	2209923	0.22%
23 Dec 2021	3662.70	3648.00	3670.50	3630.00	1792861	0.88%
22 Dec 2021	3630.75	3624.00	3636.80	3606.25	1224328	0.62%
21 Dec 2021	3608.30	3582.65	3641.20	3566.40	2340989	1.45%
20 Dec 2021	3556.90	3589.00	3606.00	3510.15	2312310	-0.77%
17 Dec 2021	3584.35	3602.50	3651.35	3573.70	4333992	0.08%
16 Dec 2021	3581.60	3582.00	3608.45	3570.00	2072320	0.32%
15 Dec 2021	3570.35	3620.00	3623.00	3558.15	1603233	-1.47%
14 Dec 2021	3623.80	3605.00	3635.00	3576.70	1747007	0.39%
13 Dec 2021	3609.65	3650.00	3662.00	3601.70	1883864	-0.75%
10 Dec 2021	3636.80	3585.00	3642.00	3575.10	1510718	0.97%
09 Dec 2021	3601.75	3610.00	3634.75	3566.00	1567957	-0.69%
08 Dec 2021	3626.90	3601.00	3646.45	3601.00	1428660	1.18%
07 Dec 2021	3584.50	3562.50	3598.00	3524.30	1484458	1.36%
06 Dec 2021	3536.40	3640.45	3658.00	3522.00	1849642	-2.86%
03 Dec 2021	3640.45	3646.45	3665.95	3630.85	2486263	-0.07%
02 Dec 2021	3642.90	3589.20	3648.00	3574.10	3152938	1.82%
01 Dec 2021	3577.80	3535.00	3590.00	3535.00	2102118	1.38%
30 Nov 2021	3529.15	3491.00	3563.75	3491.00	5588446	0.78%
29 Nov 2021	3502.00	3447.15	3529.35	3406.45	2981745	1.60%
26 Nov 2021	3446.85	3425.00	3490.00	3411.90	1941251	0.03%
25 Nov 2021	3445.90	3443.90	3463.00	3434.05	1849619	0.08%
24 Nov 2021	3443.30	3472.20	3493.05	3424.00	2161746	-0.60%
23 Nov 2021	3464.25	3445.00	3480.95	3407.80	2153461	0.17%
22 Nov 2021	3458.40	3478.40	3515.95	3440.30	3167936	-0.50%
18 Nov 2021	3475.70	3515.15	3520.85	3451.60	2136598	-1.31%
17 Nov 2021	3521.90	3550.60	3562.85	3506.40	1632914	-0.97%
16 Nov 2021	3556.40	3569.00	3575.55	3542.00	2013204	0.09%
15 Nov 2021	3553.30	3528.00	3569.60	3528.00	1809157	0.77%
12 Nov 2021	3526.05	3506.00	3534.15	3485.70	1747259	1.09%
11 Nov 2021	3488.20	3480.00	3510.05	3436.00	1284514	0.11%
10 Nov 2021	3484.30	3498.00	3519.70	3480.20	1516489	-0.61%
09 Nov 2021	3505.70	3508.00	3535.00	3496.00	1782692	0.08%
08 Nov 2021	3502.75	3548.00	3548.00	3481.20	2526082	-0.17%
04 Nov 2021	3508.65	3512.95	3513.25	3505.00	328991	0.47%
03 Nov 2021	3492.25	3504.20	3519.90	3466.05	1537639	0.23%
02 Nov 2021	3484.20	3494.00	3513.60	3469.75	3087414	0.22%
01 Nov 2021	3476.40	3437.95	3487.00	3412.95	2020718	2.31%
29 Oct 2021	3397.75	3400.05	3461.00	3385.95	3960501	-0.70%
28 Oct 2021	3421.65	3518.00	3518.00	3415.00	2424942	-1.95%
27 Oct 2021	3489.75	3483.00	3511.25	3483.00	2510813	0.21%
26 Oct 2021	3482.60	3494.50	3529.00	3475.00	3878763	-0.30%
25 Oct 2021	3492.95	3503.00	3514.55	3450.00	2595594	-0.17%
22 Oct 2021	3498.85	3560.00	3561.60	3485.00	2691670	-0.95%
21 Oct 2021	3532.50	3604.10	3607.45	3511.25	4871211	-2.12%
20 Oct 2021	3608.85	3612.00	3630.00	3578.30	2933693	-0.70%
19 Oct 2021	3634.15	3669.00	3690.10	3625.20	3135441	-0.36%
18 Oct 2021	3647.15	3603.45	3652.70	3601.45	3590107	0.99%
14 Oct 2021	3611.45	3625.00	3670.00	3608.20	6442299	-1.20%
13 Oct 2021	3655.20	3650.00	3675.45	3645.00	3545655	0.06%
12 Oct 2021	3652.85	3706.00	3707.00	3630.60	5752877	-0.89%
11 Oct 2021	3685.60	3755.00	3757.50	3660.00	11845402	-6.35%
08 Oct 2021	3935.65	3925.00	3989.90	3900.00	2934339	1.10%
07 Oct 2021	3892.90	3830.00	3899.00	3820.05	1647233	2.15%
06 Oct 2021	3810.90	3836.00	3857.45	3795.00	1678154	-0.58%
05 Oct 2021	3833.30	3754.00	3840.00	3741.60	1877966	1.59%
04 Oct 2021	3773.30	3724.80	3783.65	3707.45	1356860	1.16%
01 Oct 2021	3730.20	3781.75	3810.00	3725.00	1578374	-1.20%
30 Sep 2021	3775.55	3805.00	3805.00	3750.10	2252412	-0.43%
29 Sep 2021	3791.90	3759.80	3806.00	3722.15	2489161	0.34%
28 Sep 2021	3779.15	3850.00	3850.00	3751.25	2253075	-1.51%
27 Sep 2021	3836.95	3900.00	3904.00	3802.90	1673362	-0.89%
24 Sep 2021	3871.30	3890.00	3944.40	3855.00	2320754	0.05%
23 Sep 2021	3869.25	3870.00	3879.00	3835.00	2003869	0.18%
22 Sep 2021	3862.15	3862.50	3896.85	3852.45	1744067	-0.02%
21 Sep 2021	3862.95	3858.00	3871.55	3821.65	1568129	1.03%
20 Sep 2021	3823.50	3809.00	3871.00	3807.85	2002008	-0.11%
17 Sep 2021	3827.85	3920.00	3945.00	3805.00	6477148	-1.93%
16 Sep 2021	3903.30	3930.00	3981.75	3892.10	2946666	-1.30%
15 Sep 2021	3954.55	3882.10	3980.00	3866.00	2461369	1.77%
14 Sep 2021	3885.90	3849.95	3896.50	3825.00	1991188	1.05%
13 Sep 2021	3845.35	3767.00	3852.40	3767.00	1691473	1.42%
09 Sep 2021	3791.40	3789.70	3808.70	3765.00	1441148	0.46%
08 Sep 2021	3774.15	3810.00	3815.00	3756.00	4147175	-1.09%
07 Sep 2021	3815.90	3864.00	3869.95	3808.25	1585039	-0.94%
06 Sep 2021	3852.00	3849.70	3877.60	3814.00	1723693	0.26%
03 Sep 2021	3842.05	3825.00	3856.90	3804.55	1746812	0.14%
02 Sep 2021	3836.75	3734.00	3859.15	3722.00	3403717	3.28%
01 Sep 2021	3714.95	3796.00	3816.70	3707.00	2643336	-1.89%
31 Aug 2021	3786.45	3709.40	3804.10	3703.45	3207480	2.30%
30 Aug 2021	3701.30	3715.00	3740.35	3687.60	2033114	-0.51%
27 Aug 2021	3720.15	3666.00	3729.50	3651.10	3944728	1.32%
26 Aug 2021	3671.85	3660.00	3687.60	3647.90	1902533	0.35%
25 Aug 2021	3659.00	3610.00	3697.75	3607.05	2123263	1.27%
24 Aug 2021	3613.20	3657.00	3667.35	3594.40	2511141	-0.67%
23 Aug 2021	3637.40	3580.00	3673.00	3561.90	3744176	2.19%
20 Aug 2021	3559.50	3506.00	3575.00	3500.00	2836148	-0.03%
18 Aug 2021	3560.55	3573.85	3595.00	3536.60	2631309	0.21%
17 Aug 2021	3553.05	3482.10	3560.80	3463.00	4336019	2.31%
16 Aug 2021	3472.95	3460.00	3494.35	3436.50	2083489	0.28%
13 Aug 2021	3463.40	3360.75	3480.00	3357.50	4363584	3.33%
12 Aug 2021	3351.75	3326.00	3368.00	3326.00	1310205	0.23%
11 Aug 2021	3344.20	3350.00	3360.00	3327.10	1929707	0.31%
10 Aug 2021	3333.90	3315.60	3349.90	3315.60	2040777	0.34%
09 Aug 2021	3322.70	3323.90	3337.00	3310.00	1510489	0.39%
06 Aug 2021	3309.80	3272.55	3324.00	3265.00	2292362	0.79%
05 Aug 2021	3283.95	3275.00	3315.00	3262.50	2534521	0.31%
04 Aug 2021	3273.95	3300.00	3305.20	3261.20	2929598	-0.33%
03 Aug 2021	3284.90	3229.00	3290.00	3218.95	3804735	2.03%
02 Aug 2021	3219.40	3180.00	3224.90	3167.00	2608669	1.64%
30 Jul 2021	3167.45	3219.00	3223.50	3162.35	2999943	-0.89%
29 Jul 2021	3195.80	3200.25	3225.45	3190.30	1731997	-0.06%
28 Jul 2021	3197.80	3188.00	3204.45	3132.40	1660654	0.47%
27 Jul 2021	3182.95	3200.00	3210.00	3161.15	1121367	-0.46%
26 Jul 2021	3197.55	3200.00	3224.25	3190.85	1259611	-0.48%
23 Jul 2021	3212.85	3230.00	3241.55	3206.65	1776193	-0.11%
22 Jul 2021	3216.35	3190.00	3224.95	3190.00	2859334	0.33%
20 Jul 2021	3205.80	3184.60	3215.00	3156.15	1811945	0.67%
19 Jul 2021	3184.60	3180.00	3199.80	3176.00	1597058	-0.32%
16 Jul 2021	3194.80	3213.00	3219.85	3192.00	1256526	-0.25%
15 Jul 2021	3202.95	3227.60	3231.85	3194.00	2232968	-0.36%
14 Jul 2021	3214.55	3187.00	3222.00	3185.00	2044279	0.85%
13 Jul 2021	3187.55	3214.00	3214.00	3175.00	1809339	-0.17%
12 Jul 2021	3193.10	3235.00	3236.00	3188.35	1892226	-0.47%
09 Jul 2021	3208.15	3250.00	3282.00	3201.00	6365067	-1.55%
08 Jul 2021	3258.50	3298.00	3298.00	3231.90	2485811	-0.50%
07 Jul 2021	3274.95	3275.00	3282.70	3241.60	2640710	0.39%
06 Jul 2021	3262.30	3313.00	3328.00	3256.10	2159420	-1.77%
05 Jul 2021	3321.00	3342.00	3374.00	3302.00	1972858	-0.13%
02 Jul 2021	3325.45	3331.00	3339.70	3295.20	1682274	-0.48%
01 Jul 2021	3341.50	3358.00	3362.00	3332.35	990310	-0.13%
30 Jun 2021	3345.75	3346.00	3382.00	3338.50	1693146	0.15%
29 Jun 2021	3340.85	3342.00	3366.30	3326.50	1497322	0.12%
28 Jun 2021	3336.75	3391.50	3391.50	3333.00	1355238	-1.30%
25 Jun 2021	3380.80	3375.25	3399.65	3350.00	2722861	0.21%
24 Jun 2021	3373.60	3284.00	3383.00	3278.50	4155204	3.44%
23 Jun 2021	3261.40	3329.00	3329.00	3256.40	1467104	-1.21%
22 Jun 2021	3301.20	3304.00	3327.05	3285.00	1708688	0.86%
21 Jun 2021	3273.10	3265.00	3286.00	3251.70	1130569	-0.73%
18 Jun 2021	3297.30	3350.90	3358.00	3275.00	3380431	-0.62%
17 Jun 2021	3317.75	3265.50	3336.05	3260.00	2273413	1.33%
16 Jun 2021	3274.35	3262.10	3294.70	3253.00	1635552	0.36%
15 Jun 2021	3262.75	3298.00	3298.00	3251.55	1304985	-0.42%
14 Jun 2021	3276.35	3279.00	3308.70	3270.35	1847360	0.08%
11 Jun 2021	3273.80	3211.55	3309.00	3211.00	3452954	1.77%
10 Jun 2021	3216.80	3210.00	3224.00	3193.00	1874324	0.52%
09 Jun 2021	3200.25	3202.00	3220.00	3186.20	1710925	0.00%
08 Jun 2021	3200.15	3198.00	3231.00	3187.20	2574057	0.53%
07 Jun 2021	3183.20	3145.00	3190.45	3133.60	2559821	1.25%
04 Jun 2021	3143.75	3128.00	3156.85	3125.00	1836060	0.08%
03 Jun 2021	3141.25	3154.55	3154.55	3122.65	1281706	0.38%
02 Jun 2021	3129.45	3150.85	3159.45	3115.00	2240078	-0.75%
01 Jun 2021	3153.00	3168.60	3169.95	3132.00	1377441	-0.19%
31 May 2021	3159.15	3150.00	3170.35	3128.60	1652799	0.49%
28 May 2021	3143.60	3189.50	3198.00	3135.65	1763701	-1.14%
27 May 2021	3180.00	3161.95	3217.75	3161.80	5959785	0.68%
26 May 2021	3158.50	3120.00	3165.00	3103.80	1923753	1.43%
25 May 2021	3114.00	3092.00	3128.25	3082.10	1841613	1.05%
24 May 2021	3081.50	3081.50	3105.00	3072.00	1652260	0.03%
21 May 2021	3080.50	3061.00	3088.20	3055.10	1685566	0.67%
20 May 2021	3060.00	3067.10	3088.80	3052.10	2329027	-0.71%
19 May 2021	3082.00	3084.00	3118.00	3067.10	1986041	-0.22%
18 May 2021	3088.80	3100.00	3124.00	3078.00	2098538	0.62%
17 May 2021	3069.75	3055.00	3075.20	3036.00	2890462	0.60%
14 May 2021	3051.50	3098.50	3098.50	3040.00	2043935	-1.17%
12 May 2021	3087.60	3120.00	3120.00	3070.60	1978558	-1.12%
11 May 2021	3122.60	3125.00	3128.10	3091.15	2415625	-0.73%
10 May 2021	3145.50	3145.95	3164.20	3125.00	2137153	0.40%
07 May 2021	3132.90	3133.00	3159.85	3111.80	1912540	0.69%
06 May 2021	3111.45	3105.50	3134.00	3074.00	1791671	0.51%
05 May 2021	3095.70	3070.00	3099.40	3052.40	1939289	1.51%
04 May 2021	3049.75	3062.80	3090.00	3035.00	1990777	0.42%
03 May 2021	3037.00	3024.90	3055.00	3004.00	1545831	0.04%
30 Apr 2021	3035.65	3099.00	3132.05	3020.00	3072305	-2.56%
29 Apr 2021	3115.25	3145.60	3157.35	3105.50	1621395	-0.28%
28 Apr 2021	3124.10	3149.95	3151.00	3112.00	1639037	-0.25%
27 Apr 2021	3132.00	3106.00	3136.10	3103.00	1471417	1.01%
26 Apr 2021	3100.80	3102.05	3153.00	3088.05	2490260	-0.28%
23 Apr 2021	3109.50	3105.00	3119.00	3091.05	1615309	-0.30%
22 Apr 2021	3118.80	3148.00	3148.00	3105.25	1988980	-0.82%
20 Apr 2021	3144.55	3225.00	3225.35	3126.35	3141893	-0.55%
19 Apr 2021	3161.80	3169.00	3189.00	3135.10	2679106	-1.04%
16 Apr 2021	3195.15	3229.00	3247.00	3182.60	3224657	-0.74%
15 Apr 2021	3218.95	3160.30	3237.25	3087.45	6062760	3.70%
13 Apr 2021	3104.05	3214.00	3214.00	3073.05	8654596	-4.39%
12 Apr 2021	3246.55	3322.25	3338.10	3213.20	3791828	-2.28%
09 Apr 2021	3322.25	3354.00	3354.35	3308.00	2911129	0.15%
08 Apr 2021	3317.35	3270.00	3335.00	3266.05	2578118	1.40%
07 Apr 2021	3271.40	3259.00	3277.55	3234.80	2491268	0.21%
06 Apr 2021	3264.70	3275.00	3275.00	3230.00	2291562	0.80%
05 Apr 2021	3238.90	3171.00	3263.00	3151.00	5317862	2.33%
01 Apr 2021	3165.00	3191.10	3215.00	3145.00	4285076	-0.40%
31 Mar 2021	3177.85	3155.00	3205.00	3132.00	3530069	0.61%
30 Mar 2021	3158.55	3083.00	3188.45	3060.90	4694261	2.99%
26 Mar 2021	3066.80	3090.65	3118.00	3043.05	3697370	0.06%
25 Mar 2021	3064.85	3112.20	3130.85	3050.00	3179786	-1.80%
24 Mar 2021	3121.10	3111.20	3152.30	3111.15	2207104	-0.68%
23 Mar 2021	3142.60	3140.00	3169.00	3122.85	3305973	0.41%
22 Mar 2021	3129.65	3048.70	3139.45	3018.65	2821646	2.60%
19 Mar 2021	3050.20	3030.00	3099.00	3005.00	5776626	0.45%
18 Mar 2021	3036.50	3125.95	3146.45	2987.05	3656306	-2.46%
17 Mar 2021	3112.95	3105.00	3155.00	3085.30	3838390	0.09%
16 Mar 2021	3110.05	3060.00	3141.00	3060.00	4894756	1.43%
15 Mar 2021	3066.15	3041.00	3099.00	3041.00	3097140	0.27%
12 Mar 2021	3057.95	3075.00	3117.00	3041.35	2938317	-0.42%
10 Mar 2021	3070.95	3075.00	3093.20	3060.00	3053778	0.66%
09 Mar 2021	3050.95	3006.95	3066.90	2992.10	1942397	1.46%
08 Mar 2021	3006.95	3016.00	3033.00	2996.00	2003125	-0.04%
05 Mar 2021	3008.05	3016.10	3063.20	2996.60	3203686	-1.37%
04 Mar 2021	3049.70	3023.00	3081.45	3016.05	3916760	-0.31%
03 Mar 2021	3059.10	3035.00	3064.00	2996.90	3509857	1.75%
02 Mar 2021	3006.35	2960.00	3025.00	2948.00	3306469	2.81%
01 Mar 2021	2924.20	2926.00	2965.00	2901.80	3265871	1.03%
26 Feb 2021	2894.30	2960.00	2972.35	2880.00	5553153	-3.37%
25 Feb 2021	2995.30	2974.00	3029.90	2968.45	4224073	1.60%
24 Feb 2021	2948.10	2972.00	3003.35	2921.15	3774549	-1.08%
23 Feb 2021	2980.20	2970.00	3028.00	2968.00	3832829	0.74%
22 Feb 2021	2958.45	3096.00	3096.00	2943.15	5366696	-3.69%
19 Feb 2021	3071.85	3058.00	3087.15	3016.15	3725028	0.47%
18 Feb 2021	3057.35	3065.00	3097.90	3031.00	4189909	-0.51%
17 Feb 2021	3073.10	3105.10	3132.85	3045.55	3678426	-1.15%
16 Feb 2021	3108.80	3150.00	3167.65	3100.00	3435770	-0.99%
15 Feb 2021	3139.85	3209.00	3209.00	3131.55	2630853	-1.60%
12 Feb 2021	3190.80	3184.20	3245.50	3182.00	2777404	-0.47%
11 Feb 2021	3206.00	3215.00	3219.30	3185.05	1165882	-0.23%
10 Feb 2021	3213.30	3185.00	3219.40	3157.30	2127983	1.15%
09 Feb 2021	3176.90	3195.00	3245.80	3164.00	2658751	-1.16%
08 Feb 2021	3214.10	3189.50	3226.00	3155.15	2526592	1.78%
05 Feb 2021	3157.95	3198.95	3205.85	3129.00	2366135	-0.96%
04 Feb 2021	3188.45	3216.05	3237.85	3176.00	2057261	-0.36%
03 Feb 2021	3200.05	3213.00	3236.00	3162.65	2505866	-0.11%
02 Feb 2021	3203.45	3174.00	3224.00	3150.00	2881837	2.04%
01 Feb 2021	3139.35	3100.00	3165.00	3044.10	3985846	0.90%
29 Jan 2021	3111.35	3210.05	3216.85	3100.00	5445659	-2.67%
28 Jan 2021	3196.55	3230.00	3275.00	3183.80	3083938	-1.98%
27 Jan 2021	3261.05	3300.00	3306.45	3227.00	2786662	-0.92%
25 Jan 2021	3291.30	3308.95	3339.80	3278.65	2272887	-0.36%
22 Jan 2021	3303.10	3241.90	3325.00	3241.90	3052459	0.89%
21 Jan 2021	3273.85	3305.00	3309.15	3262.10	2778546	-1.06%
20 Jan 2021	3308.80	3270.00	3327.95	3267.10	3453446	1.48%
19 Jan 2021	3260.70	3233.00	3279.00	3232.00	2975735	1.21%
18 Jan 2021	3221.75	3250.00	3256.75	3187.40	4160906	-0.36%
15 Jan 2021	3233.35	3235.00	3274.00	3210.00	4131692	-0.53%
14 Jan 2021	3250.70	3155.00	3266.50	3120.40	6931542	2.90%
13 Jan 2021	3158.95	3175.00	3177.00	3126.25	3572801	-0.50%
12 Jan 2021	3174.85	3176.45	3210.00	3150.00	3611458	-0.05%
11 Jan 2021	3176.45	3230.00	3230.00	3146.55	9508039	1.78%
08 Jan 2021	3120.90	3090.00	3128.00	3060.00	5879039	2.90%
07 Jan 2021	3032.80	3075.00	3080.85	3000.25	3717827	-0.61%
06 Jan 2021	3051.50	3100.00	3113.50	3037.20	3726716	-1.34%
05 Jan 2021	3093.00	3039.60	3114.25	3039.60	5801309	1.76%
04 Jan 2021	3039.45	2950.00	3050.75	2940.95	5113293	3.80%
01 Jan 2021	2928.25	2880.00	2940.00	2879.00	2681440	2.29%
31 Dec 2020	2862.75	2900.00	2905.00	2845.00	4040956	-1.60%
30 Dec 2020	2909.30	2934.40	2947.70	2902.00	2637968	-0.72%
29 Dec 2020	2930.50	2920.00	2952.00	2920.00	1994151	0.04%
28 Dec 2020	2929.40	2910.00	2949.70	2902.00	2108994	0.69%
24 Dec 2020	2909.35	2909.00	2921.35	2883.20	1807144	0.02%
23 Dec 2020	2908.75	2876.05	2919.00	2865.45	2790988	1.26%
22 Dec 2020	2872.50	2834.00	2883.65	2818.65	2881737	1.86%
21 Dec 2020	2820.15	2861.00	2886.50	2785.00	2705195	-1.43%
18 Dec 2020	2861.00	2868.00	2898.00	2846.20	6076692	0.80%
17 Dec 2020	2838.20	2811.00	2853.70	2805.00	2863460	0.85%
16 Dec 2020	2814.20	2779.00	2819.80	2760.45	2565149	1.91%
15 Dec 2020	2761.55	2786.00	2794.70	2755.00	2365509	-1.29%
14 Dec 2020	2797.70	2802.00	2804.00	2756.25	2483658	0.51%
11 Dec 2020	2783.60	2792.70	2807.70	2764.55	1795408	-0.03%
10 Dec 2020	2784.30	2818.00	2827.30	2780.25	2127801	-0.94%
09 Dec 2020	2810.80	2815.00	2840.00	2793.15	3659996	0.48%
08 Dec 2020	2797.30	2740.00	2805.55	2732.45	4277818	2.18%
07 Dec 2020	2737.70	2715.00	2744.00	2706.15	1996400	0.37%
04 Dec 2020	2727.55	2710.80	2738.85	2699.00	2686527	0.67%
03 Dec 2020	2709.45	2773.90	2773.90	2700.80	2852548	-1.46%
02 Dec 2020	2749.55	2719.00	2754.70	2702.45	2509032	0.83%
01 Dec 2020	2726.80	2679.00	2735.90	2624.45	3605017	1.76%
27 Nov 2020	2679.65	2705.00	2717.70	2669.05	6086808	-1.51%
26 Nov 2020	2720.60	2686.00	2730.95	2680.00	2341099	0.71%
25 Nov 2020	2701.30	2729.00	2732.95	2688.20	3302249	-0.76%
24 Nov 2020	2722.05	2734.40	2743.00	2705.00	3120516	-0.08%
23 Nov 2020	2724.25	2690.00	2730.00	2665.00	3706418	2.41%
20 Nov 2020	2660.25	2655.00	2676.00	2627.55	2711471	0.89%
19 Nov 2020	2636.90	2637.00	2676.15	2630.85	4167501	0.39%
18 Nov 2020	2626.65	2661.00	2664.20	2607.05	2893762	-1.48%
17 Nov 2020	2666.05	2695.00	2695.00	2650.05	2827273	-0.16%
14 Nov 2020	2670.35	2677.95	2689.00	2660.05	298819	0.51%
13 Nov 2020	2656.85	2655.75	2664.90	2636.00	2548093	-0.53%
12 Nov 2020	2671.05	2686.00	2713.00	2661.75	2437505	-0.62%
11 Nov 2020	2687.80	2667.95	2692.80	2643.40	3242441	1.44%
10 Nov 2020	2649.60	2697.20	2713.15	2638.35	4760020	-2.82%
09 Nov 2020	2726.60	2731.10	2744.00	2695.10	3646592	0.71%
06 Nov 2020	2707.45	2699.00	2713.25	2681.30	3884421	0.81%
05 Nov 2020	2685.70	2685.00	2710.00	2667.00	2816502	1.23%
04 Nov 2020	2653.15	2610.00	2721.85	2610.00	4893928	0.74%
03 Nov 2020	2633.60	2604.00	2665.00	2601.05	2879269	1.11%
02 Nov 2020	2604.60	2660.00	2664.85	2600.05	2571196	-2.26%
30 Oct 2020	2664.85	2636.10	2674.35	2621.60	3427003	1.22%
29 Oct 2020	2632.65	2608.00	2655.00	2600.25	3105970	0.40%
28 Oct 2020	2622.20	2650.00	2655.95	2606.00	3569515	-0.30%
27 Oct 2020	2630.15	2699.75	2718.15	2624.10	3537594	-2.16%
26 Oct 2020	2688.20	2689.95	2709.95	2670.50	2672766	0.05%
23 Oct 2020	2686.80	2687.80	2702.00	2670.10	3499372	0.59%
22 Oct 2020	2671.15	2661.00	2686.65	2638.10	5262311	-0.16%
21 Oct 2020	2675.40	2739.00	2749.00	2663.05	4570175	-2.32%
20 Oct 2020	2739.00	2725.00	2759.90	2717.95	3406298	1.01%
19 Oct 2020	2711.55	2774.00	2774.00	2706.60	3331194	-1.87%
16 Oct 2020	2763.30	2750.10	2771.65	2731.30	5273773	0.83%
15 Oct 2020	2740.60	2811.00	2827.75	2727.00	6629395	-2.46%
14 Oct 2020	2809.60	2842.00	2842.00	2787.55	4395979	-0.60%
13 Oct 2020	2826.55	2845.00	2854.90	2812.20	4209905	-0.12%
12 Oct 2020	2830.00	2815.50	2854.00	2800.75	4623211	0.61%
09 Oct 2020	2812.95	2810.00	2829.85	2780.00	7739375	-0.45%
08 Oct 2020	2825.70	2800.00	2885.00	2800.00	19839826	3.28%
07 Oct 2020	2735.95	2742.00	2770.00	2703.00	9656167	0.80%
06 Oct 2020	2714.30	2736.00	2736.00	2650.10	9846376	0.31%
05 Oct 2020	2705.80	2620.00	2728.10	2603.05	17412119	7.23%
01 Oct 2020	2523.45	2510.00	2540.00	2492.30	2610338	1.25%
30 Sep 2020	2492.30	2489.00	2505.00	2460.00	3917186	0.16%
29 Sep 2020	2488.40	2434.85	2511.05	2426.30	6995815	2.56%
28 Sep 2020	2426.30	2440.00	2444.00	2366.00	4347177	0.17%
25 Sep 2020	2422.30	2368.00	2440.00	2352.10	8228297	3.86%
24 Sep 2020	2332.25	2450.00	2450.00	2302.60	8425118	-5.48%
23 Sep 2020	2467.45	2510.00	2519.85	2409.00	7503152	-2.20%
22 Sep 2020	2522.95	2485.00	2555.00	2458.00	7499927	2.34%
21 Sep 2020	2465.30	2465.00	2504.90	2452.15	4598809	0.63%
18 Sep 2020	2449.90	2485.00	2500.40	2436.40	4183256	-0.45%
17 Sep 2020	2460.95	2480.00	2495.75	2450.60	4828231	-1.68%
16 Sep 2020	2503.00	2488.95	2507.60	2477.30	3074013	0.47%
15 Sep 2020	2491.40	2491.40	2538.00	2464.60	7318773	0.00%
14 Sep 2020	2491.40	2384.10	2505.75	2381.85	7512284	4.94%
11 Sep 2020	2374.10	2330.95	2383.00	2330.15	4145429	1.84%
10 Sep 2020	2331.15	2335.00	2348.50	2324.30	2308813	0.15%
09 Sep 2020	2327.65	2325.00	2359.00	2320.00	3866542	-0.88%
08 Sep 2020	2348.20	2335.95	2390.45	2327.05	7454161	0.91%
07 Sep 2020	2327.05	2289.00	2343.50	2283.35	4620416	1.67%
04 Sep 2020	2288.80	2275.00	2324.25	2262.95	5232180	-0.47%
03 Sep 2020	2299.50	2268.00	2324.00	2268.00	4654146	1.52%
02 Sep 2020	2265.15	2247.00	2268.75	2241.65	2084152	0.84%
01 Sep 2020	2246.35	2269.00	2278.00	2241.30	3610908	-0.48%
31 Aug 2020	2257.25	2240.00	2276.20	2228.00	6018160	0.84%
28 Aug 2020	2238.55	2268.40	2279.95	2235.10	2941156	-0.44%
27 Aug 2020	2248.40	2266.00	2287.35	2241.75	3579397	-0.23%
26 Aug 2020	2253.50	2242.00	2259.90	2216.45	2618159	0.48%
25 Aug 2020	2242.65	2245.00	2250.00	2233.55	1663454	-0.24%
24 Aug 2020	2248.10	2250.60	2259.95	2230.00	2167987	-0.02%
21 Aug 2020	2248.60	2260.00	2271.00	2241.05	1975304	-0.19%
20 Aug 2020	2252.85	2257.00	2276.55	2240.05	2895265	-0.17%
19 Aug 2020	2256.60	2276.35	2284.60	2252.50	2843007	-0.58%
18 Aug 2020	2269.75	2262.80	2289.00	2248.30	3493411	0.73%
17 Aug 2020	2253.40	2263.00	2270.00	2238.25	2625670	0.50%
14 Aug 2020	2242.15	2277.00	2281.30	2233.10	2270405	-0.55%
13 Aug 2020	2254.45	2273.00	2300.00	2250.50	2695682	-0.13%
12 Aug 2020	2257.35	2288.35	2296.40	2246.55	3415766	-0.99%
11 Aug 2020	2279.90	2283.00	2312.00	2275.60	2774509	-0.13%
10 Aug 2020	2282.80	2318.00	2325.00	2276.05	2929385	-0.55%
07 Aug 2020	2295.35	2308.00	2328.00	2287.00	3165495	-0.55%
06 Aug 2020	2308.10	2275.00	2319.50	2265.35	4748348	2.15%
05 Aug 2020	2259.50	2260.00	2300.00	2253.00	3800641	0.44%
04 Aug 2020	2249.70	2259.95	2269.65	2225.05	2927953	-0.20%
03 Aug 2020	2254.15	2290.45	2303.85	2230.70	4012445	-1.19%
31 Jul 2020	2281.40	2303.15	2334.80	2257.45	4723290	0.08%
30 Jul 2020	2279.50	2285.90	2358.00	2272.25	7098913	0.15%
29 Jul 2020	2276.05	2292.00	2342.00	2246.05	6090440	-1.46%
28 Jul 2020	2309.75	2215.00	2320.00	2215.00	8092458	4.67%
27 Jul 2020	2206.80	2165.00	2215.00	2163.50	4248837	2.29%
24 Jul 2020	2157.40	2154.50	2163.00	2125.10	3665123	-0.64%
23 Jul 2020	2171.20	2190.95	2190.95	2163.00	2265791	-0.90%
22 Jul 2020	2190.95	2231.00	2231.00	2184.20	2861698	-1.53%
21 Jul 2020	2225.05	2230.00	2238.65	2201.15	2665386	0.78%
20 Jul 2020	2207.90	2201.00	2226.90	2190.80	2952719	0.32%
17 Jul 2020	2200.75	2237.00	2243.90	2190.05	4509143	-1.52%
16 Jul 2020	2234.75	2244.00	2333.00	2220.10	8582120	0.04%
15 Jul 2020	2233.90	2185.00	2260.00	2181.10	5569322	2.85%
14 Jul 2020	2171.95	2210.00	2239.00	2165.00	2976749	-2.16%
13 Jul 2020	2220.00	2220.00	2244.95	2210.00	2963525	-0.11%
10 Jul 2020	2222.35	2205.25	2249.85	2176.00	9610327	0.82%
09 Jul 2020	2204.35	2229.00	2244.50	2191.05	3443998	-0.66%
08 Jul 2020	2218.90	2270.00	2274.40	2207.60	2793674	-2.25%
07 Jul 2020	2269.90	2275.00	2302.70	2232.15	5630081	0.30%
06 Jul 2020	2263.20	2205.00	2269.90	2205.00	5190366	2.89%
03 Jul 2020	2199.65	2163.65	2205.00	2160.25	4185215	1.97%
02 Jul 2020	2157.15	2102.00	2165.00	2098.00	3758709	3.11%
01 Jul 2020	2092.05	2079.70	2113.95	2079.50	2503466	0.48%
30 Jun 2020	2082.15	2100.00	2111.90	2075.05	3071877	-0.93%
29 Jun 2020	2101.65	2108.00	2127.60	2091.30	3076344	-0.81%
26 Jun 2020	2118.85	2025.00	2132.00	2019.95	6300912	5.10%
25 Jun 2020	2016.10	2035.00	2060.00	2009.25	3044089	-1.28%
24 Jun 2020	2042.20	2034.00	2064.25	2031.60	2560951	0.34%
23 Jun 2020	2035.30	2027.00	2044.00	2010.00	4206122	0.36%
22 Jun 2020	2027.95	2050.00	2052.25	2019.15	3196138	-0.81%
19 Jun 2020	2044.60	2042.00	2090.00	2032.00	5681784	0.32%
18 Jun 2020	2038.10	2045.00	2059.20	2025.20	1944471	-0.47%
17 Jun 2020	2047.80	2046.00	2058.85	2026.55	2703546	0.10%
16 Jun 2020	2045.80	2065.00	2073.95	2031.00	2146528	0.78%
15 Jun 2020	2029.90	2039.10	2059.00	2000.95	2399028	-0.47%
12 Jun 2020	2039.50	2011.20	2049.20	2011.00	2842757	-1.36%
11 Jun 2020	2067.65	2100.00	2105.00	2061.80	2269569	-1.95%
10 Jun 2020	2108.75	2077.05	2132.00	2073.50	5168494	1.77%
09 Jun 2020	2072.05	2063.10	2095.50	2060.25	2910152	0.01%
08 Jun 2020	2071.75	2078.25	2095.00	2062.10	2957841	1.15%
05 Jun 2020	2048.25	2091.60	2098.00	2040.30	3573299	-2.07%
04 Jun 2020	2091.55	2046.75	2100.00	2046.75	4048593	2.22%
03 Jun 2020	2046.15	2051.85	2063.75	2020.00	3699799	-0.05%
02 Jun 2020	2047.15	2060.20	2081.00	2040.05	2443886	0.09%
01 Jun 2020	2045.25	1990.00	2060.00	1981.10	3747850	3.70%
29 May 2020	1972.35	1982.00	2002.65	1962.40	7237765	-1.59%
28 May 2020	2004.30	1988.50	2014.00	1971.30	3475788	-0.05%
27 May 2020	2005.30	1959.00	2010.00	1941.25	3482185	3.21%
26 May 2020	1943.00	2015.00	2024.00	1925.00	4575512	-3.83%
22 May 2020	2020.35	1977.10	2032.00	1961.25	3663422	1.46%
21 May 2020	1991.20	1946.00	1998.00	1941.15	3400925	1.92%
20 May 2020	1953.60	1950.00	1962.90	1931.70	2778505	0.25%
19 May 2020	1948.65	1903.00	1966.45	1903.00	3198699	0.16%
18 May 2020	1945.60	1907.00	1952.95	1872.10	3727896	2.78%
15 May 2020	1892.90	1916.00	1917.40	1865.20	3173682	-0.50%
14 May 2020	1902.35	1910.00	1923.10	1891.10	2263204	-2.43%
13 May 2020	1949.65	1994.00	1994.00	1925.65	2656665	0.01%
12 May 2020	1949.50	1933.40	1956.50	1910.25	3256630	0.73%
11 May 2020	1935.30	1909.00	1951.40	1909.00	2449846	2.21%
08 May 2020	1893.40	1939.10	1939.50	1886.25	2686536	0.09%
07 May 2020	1891.65	1910.00	1934.45	1883.35	3166784	-0.63%
06 May 2020	1903.60	1939.80	1953.70	1893.60	3517432	-1.51%
05 May 2020	1932.75	1955.10	1977.00	1927.00	2905541	0.12%
04 May 2020	1930.45	1966.00	1966.00	1913.65	3729409	-4.17%
30 Apr 2020	2014.45	1980.00	2032.00	1942.20	5915950	5.71%
29 Apr 2020	1905.65	1874.00	1912.55	1850.05	4241579	2.51%
28 Apr 2020	1859.05	1865.00	1868.00	1832.60	2678512	1.22%
27 Apr 2020	1836.60	1832.30	1875.00	1825.00	3374747	0.99%
24 Apr 2020	1818.55	1840.70	1851.95	1807.80	2987150	-3.18%
23 Apr 2020	1878.25	1780.00	1900.00	1760.85	5934424	6.15%
22 Apr 2020	1769.50	1737.65	1790.00	1719.15	3829839	1.83%
21 Apr 2020	1737.65	1765.00	1794.60	1727.70	5122606	-4.45%
20 Apr 2020	1818.65	1830.00	1830.00	1802.50	3244293	0.69%
17 Apr 2020	1806.20	1800.00	1851.95	1753.00	9895825	5.25%
16 Apr 2020	1716.05	1709.95	1764.90	1675.05	6245583	-1.10%
15 Apr 2020	1735.15	1785.00	1812.00	1727.80	4761401	-1.37%
13 Apr 2020	1759.25	1761.00	1787.00	1746.00	2990478	-0.39%
09 Apr 2020	1766.15	1750.45	1778.80	1731.20	5307649	3.56%
08 Apr 2020	1705.45	1760.00	1806.00	1701.00	6285616	-3.93%
07 Apr 2020	1775.20	1710.00	1785.85	1705.00	5427965	7.31%
03 Apr 2020	1654.20	1740.00	1740.00	1650.00	5735529	-3.19%
01 Apr 2020	1708.75	1825.90	1834.75	1702.00	4941898	-6.43%
31 Mar 2020	1826.10	1837.40	1855.00	1780.00	3927593	2.68%
30 Mar 2020	1778.50	1766.00	1905.00	1763.55	8513608	-2.52%
27 Mar 2020	1824.50	1820.00	1850.00	1750.40	4331310	1.87%
26 Mar 2020	1790.95	1831.60	1832.05	1722.55	4556071	2.32%
25 Mar 2020	1750.30	1700.00	1810.00	1680.00	2765527	2.77%
24 Mar 2020	1703.15	1653.05	1770.00	1632.85	6354209	2.00%
23 Mar 2020	1669.70	1620.00	1750.00	1617.75	7003558	-7.11%
20 Mar 2020	1797.45	1630.00	1869.00	1627.00	8547645	9.85%
19 Mar 2020	1636.35	1559.70	1685.45	1546.75	5135162	-1.09%
18 Mar 2020	1654.40	1676.80	1713.55	1627.75	7259111	-0.22%
17 Mar 2020	1658.00	1730.00	1731.00	1623.15	5713269	-2.26%
16 Mar 2020	1696.40	1755.00	1842.25	1675.85	7844420	-6.08%
13 Mar 2020	1806.30	1687.90	1820.00	1506.05	8029725	2.06%
12 Mar 2020	1769.85	1904.00	1908.40	1758.35	8728972	-9.41%
11 Mar 2020	1953.70	1933.00	1987.30	1920.00	6796752	-0.95%
09 Mar 2020	1972.35	2075.00	2079.90	1935.00	4940982	-6.81%
06 Mar 2020	2116.45	2098.00	2123.65	2071.60	2595027	-0.40%
05 Mar 2020	2125.05	2085.70	2147.75	2084.05	3937056	2.01%
04 Mar 2020	2083.20	2056.00	2094.45	2025.00	3237002	2.31%
03 Mar 2020	2036.20	2020.00	2060.00	2012.00	2757585	1.74%
02 Mar 2020	2001.30	2035.00	2053.95	1985.70	2667076	0.06%
28 Feb 2020	2000.15	2068.00	2069.50	1990.00	4298076	-5.00%
27 Feb 2020	2105.50	2119.95	2119.95	2086.20	2349001	-0.85%
26 Feb 2020	2123.60	2154.00	2163.90	2112.95	2686842	-1.51%
25 Feb 2020	2156.15	2115.50	2176.65	2111.00	2674567	1.93%
24 Feb 2020	2115.35	2156.00	2178.95	2106.70	3092877	-1.92%
20 Feb 2020	2156.80	2204.50	2214.40	2151.25	2317278	-1.80%
19 Feb 2020	2196.35	2215.75	2230.00	2190.50	1760463	-0.88%
18 Feb 2020	2215.75	2199.95	2221.00	2186.05	2486223	0.57%
17 Feb 2020	2203.25	2196.95	2217.00	2190.20	1774724	0.87%
14 Feb 2020	2184.20	2188.00	2212.00	2171.00	1500115	-0.35%
13 Feb 2020	2191.95	2172.95	2197.00	2171.00	1645948	0.98%
12 Feb 2020	2170.75	2151.10	2185.00	2150.00	1620407	0.81%
11 Feb 2020	2153.40	2163.00	2174.80	2147.60	1335820	-0.40%
10 Feb 2020	2161.95	2140.90	2167.00	2119.00	2383032	1.19%
07 Feb 2020	2136.55	2139.00	2151.00	2119.00	2083442	0.39%
06 Feb 2020	2128.35	2145.00	2174.20	2115.50	2640065	-0.85%
05 Feb 2020	2146.55	2115.00	2156.70	2104.30	2439322	1.84%
04 Feb 2020	2107.75	2129.00	2136.70	2086.60	3509339	0.25%
03 Feb 2020	2102.50	2152.00	2194.70	2093.20	4728073	-2.88%
01 Feb 2020	2164.85	2079.50	2180.70	2063.60	3319716	4.13%
31 Jan 2020	2079.05	2139.40	2144.35	2071.60	3287223	-2.75%
30 Jan 2020	2137.85	2160.00	2165.00	2125.00	2098567	-0.78%
29 Jan 2020	2154.60	2185.00	2186.95	2150.00	2306761	-1.33%
28 Jan 2020	2183.75	2174.00	2187.80	2152.00	1743024	0.67%
27 Jan 2020	2169.25	2189.70	2193.45	2165.00	1549101	-0.65%
24 Jan 2020	2183.40	2190.95	2190.95	2170.00	1319430	-0.34%
23 Jan 2020	2190.95	2209.80	2217.75	2183.70	2069866	-0.72%
22 Jan 2020	2206.90	2181.00	2210.00	2173.70	1773686	1.65%
21 Jan 2020	2171.05	2169.95	2186.55	2158.05	1902980	0.03%
20 Jan 2020	2170.35	2194.90	2242.20	2156.20	5817599	-2.20%
17 Jan 2020	2219.10	2240.75	2253.55	2213.00	3281059	-0.88%
16 Jan 2020	2238.80	2226.95	2249.00	2215.00	3117214	0.53%
15 Jan 2020	2226.90	2213.00	2231.00	2194.20	2620681	0.91%
14 Jan 2020	2206.90	2195.00	2229.80	2195.00	2948452	0.76%
13 Jan 2020	2190.35	2217.85	2218.95	2184.70	2843893	-1.05%
10 Jan 2020	2213.55	2228.00	2234.00	2208.00	1915807	-0.04%
09 Jan 2020	2214.35	2248.75	2251.95	2210.00	3734173	-1.81%
08 Jan 2020	2255.25	2205.00	2260.00	2202.05	5197454	2.24%
07 Jan 2020	2205.85	2200.50	2214.65	2183.80	2429317	0.25%
06 Jan 2020	2200.45	2205.00	2225.95	2187.90	3023209	-0.01%
03 Jan 2020	2200.65	2164.00	2223.00	2164.00	4655761	1.99%
02 Jan 2020	2157.65	2179.95	2179.95	2149.20	2380752	-0.46%
01 Jan 2020	2167.60	2168.00	2183.90	2154.00	1354908	0.27%
31 Dec 2019	2161.70	2189.00	2197.00	2157.45	1909289	-0.98%
30 Dec 2019	2183.20	2207.00	2225.00	2177.10	2288830	-0.70%
27 Dec 2019	2198.50	2208.00	2226.40	2176.00	2720261	-0.16%
26 Dec 2019	2201.95	2216.40	2229.00	2195.20	1880367	-0.62%
24 Dec 2019	2215.60	2239.00	2243.55	2211.15	1805896	-0.72%
23 Dec 2019	2231.70	2210.00	2241.95	2210.00	2247329	0.40%
20 Dec 2019	2222.90	2220.00	2246.70	2208.25	5548338	-0.28%
19 Dec 2019	2229.05	2179.80	2236.50	2167.55	6251505	2.83%
18 Dec 2019	2167.75	2174.00	2203.45	2153.00	8251081	0.13%
17 Dec 2019	2164.95	2126.50	2169.00	2119.00	6059673	1.80%
16 Dec 2019	2126.75	2096.00	2136.00	2080.30	5574177	2.68%
13 Dec 2019	2071.25	2023.00	2077.40	2007.00	5711133	2.49%
12 Dec 2019	2020.90	2051.10	2083.65	1984.00	7137306	-1.03%
11 Dec 2019	2041.90	2025.40	2048.00	2006.75	4943024	1.44%
10 Dec 2019	2012.85	2060.00	2060.85	2003.25	4520045	-2.31%
09 Dec 2019	2060.45	2127.95	2127.95	2053.50	2244747	-2.97%
06 Dec 2019	2123.60	2124.00	2128.00	2101.00	1829461	0.11%
05 Dec 2019	2121.30	2083.00	2126.80	2068.35	3902721	2.06%
04 Dec 2019	2078.50	2053.00	2082.00	2045.50	3334301	1.34%
03 Dec 2019	2051.00	2027.70	2062.00	2010.00	4664774	1.48%
02 Dec 2019	2021.05	2060.00	2067.70	2016.00	3809860	-1.57%
29 Nov 2019	2053.25	2085.00	2085.00	2045.80	2064271	-1.16%
28 Nov 2019	2077.35	2067.05	2094.40	2060.00	2924429	1.12%
27 Nov 2019	2054.30	2052.00	2071.70	2046.55	2907521	0.37%
26 Nov 2019	2046.65	2089.85	2097.90	2035.05	6561580	-1.67%
25 Nov 2019	2081.50	2074.55	2084.95	2052.20	2737010	0.47%
22 Nov 2019	2071.70	2097.00	2107.00	2060.50	3742049	-2.19%
21 Nov 2019	2118.10	2112.00	2126.60	2107.40	2052574	0.45%
20 Nov 2019	2108.55	2121.95	2135.00	2094.50	2894129	-0.01%
19 Nov 2019	2108.80	2153.00	2154.65	2105.00	2975313	-2.03%
18 Nov 2019	2152.60	2178.40	2187.75	2148.75	1611089	-1.00%
15 Nov 2019	2174.45	2196.00	2211.50	2168.75	2724180	-1.02%
14 Nov 2019	2196.80	2187.50	2200.00	2146.70	2995915	0.84%
13 Nov 2019	2178.60	2118.00	2183.80	2118.00	3823365	3.70%
11 Nov 2019	2100.95	2135.00	2139.00	2091.00	2983768	-1.36%
08 Nov 2019	2129.95	2189.60	2189.60	2124.00	2788759	-2.54%
07 Nov 2019	2185.35	2204.50	2204.50	2175.20	1915598	-0.14%
06 Nov 2019	2188.50	2200.00	2210.80	2179.00	2540719	-0.61%
05 Nov 2019	2201.85	2197.00	2211.00	2169.00	2693475	0.36%
04 Nov 2019	2193.95	2207.00	2229.20	2180.90	2646411	-0.32%
01 Nov 2019	2200.90	2264.00	2275.00	2195.00	4172620	-3.03%
31 Oct 2019	2269.65	2250.00	2284.95	2237.00	4879261	0.75%
30 Oct 2019	2252.80	2225.00	2260.00	2176.85	5195136	2.64%
29 Oct 2019	2194.85	2121.50	2201.70	2121.50	5064173	3.74%
27 Oct 2019	2115.70	2129.00	2129.00	2108.80	224421	-0.44%
25 Oct 2019	2124.95	2094.00	2130.00	2075.05	3954245	2.06%
24 Oct 2019	2082.00	2084.00	2099.00	2061.30	2798671	0.57%
23 Oct 2019	2070.10	2060.00	2083.85	2052.50	2348134	0.91%
22 Oct 2019	2051.40	2080.00	2111.50	2040.05	5552505	-0.29%
18 Oct 2019	2057.35	2037.50	2063.90	2025.00	3087901	1.30%
17 Oct 2019	2030.95	2014.00	2038.00	1999.30	3818774	-0.75%
16 Oct 2019	2046.40	2038.00	2056.00	2016.00	3034082	0.45%
15 Oct 2019	2037.30	2032.00	2047.00	2022.70	2261310	0.81%
14 Oct 2019	2021.00	1995.00	2032.75	1968.00	3510704	1.72%
11 Oct 2019	1986.85	1931.00	1995.00	1925.00	12593069	-0.88%
10 Oct 2019	2004.45	2028.00	2039.05	1997.10	2881452	-0.77%
09 Oct 2019	2020.10	2060.00	2060.00	2015.50	2066920	-1.35%
07 Oct 2019	2047.70	2080.00	2094.50	2041.00	2177916	-1.52%
04 Oct 2019	2079.35	2060.60	2087.95	2054.95	2163251	0.93%
03 Oct 2019	2060.25	2070.00	2081.15	2046.15	2317618	0.01%
01 Oct 2019	2059.95	2095.95	2095.95	2039.70	3342877	-1.87%
30 Sep 2019	2099.30	2061.85	2104.00	2060.00	2620039	2.10%
27 Sep 2019	2056.15	2085.00	2085.20	2051.40	2046795	-1.51%
26 Sep 2019	2087.60	2097.90	2107.00	2063.00	4234281	-0.04%
25 Sep 2019	2088.45	2065.00	2092.00	2060.05	4002232	2.14%
24 Sep 2019	2044.70	2015.00	2061.00	2013.00	4620978	1.43%
23 Sep 2019	2015.80	2099.00	2099.00	1975.00	6323401	-2.40%
20 Sep 2019	2065.45	2104.90	2129.40	2057.00	6941979	-1.74%
19 Sep 2019	2101.95	2135.00	2135.80	2091.00	1652691	-1.71%
18 Sep 2019	2138.55	2126.40	2142.95	2113.15	1454663	0.75%
17 Sep 2019	2122.65	2154.95	2156.55	2105.60	2796530	-1.27%
16 Sep 2019	2150.00	2159.95	2173.40	2126.40	2597948	0.38%
13 Sep 2019	2141.95	2135.00	2157.95	2115.55	2291174	0.39%
12 Sep 2019	2133.60	2155.00	2165.00	2120.35	2118859	-0.95%
11 Sep 2019	2154.00	2186.00	2195.00	2146.55	2627440	-1.32%
09 Sep 2019	2182.85	2200.00	2202.85	2179.80	1703945	-0.67%
06 Sep 2019	2197.50	2216.00	2233.50	2192.60	1890550	-0.80%
05 Sep 2019	2215.30	2242.20	2253.65	2207.30	2055943	-1.34%
04 Sep 2019	2245.40	2265.00	2270.00	2233.00	2228092	-0.28%
03 Sep 2019	2251.60	2270.00	2296.20	2236.95	2545060	-0.35%
30 Aug 2019	2259.60	2241.00	2266.00	2218.00	2583625	1.17%
29 Aug 2019	2233.45	2222.20	2248.20	2222.20	1670652	-0.26%
28 Aug 2019	2239.25	2240.00	2252.15	2216.00	1294621	0.12%
27 Aug 2019	2236.50	2270.00	2274.85	2229.00	3432106	-1.75%
26 Aug 2019	2276.30	2247.00	2282.00	2225.00	2345475	1.27%
23 Aug 2019	2247.70	2214.95	2259.90	2213.90	2826425	1.43%
22 Aug 2019	2216.00	2187.00	2235.65	2170.00	2131601	1.36%
21 Aug 2019	2186.20	2184.95	2202.00	2182.25	1214408	-0.03%
20 Aug 2019	2186.75	2172.00	2205.00	2166.50	1843611	1.10%
19 Aug 2019	2163.00	2180.00	2186.00	2157.70	974884	-0.10%
16 Aug 2019	2165.10	2241.40	2241.40	2143.25	3755507	-1.78%
14 Aug 2019	2204.40	2181.10	2217.85	2167.40	1945002	0.23%
13 Aug 2019	2199.45	2245.00	2246.25	2194.30	1647281	-2.08%
09 Aug 2019	2246.25	2260.00	2267.90	2241.35	1744550	-0.52%
08 Aug 2019	2258.10	2228.90	2281.00	2218.90	2073298	2.02%
07 Aug 2019	2213.45	2230.00	2238.50	2207.25	2165362	-0.07%
06 Aug 2019	2214.90	2232.80	2251.95	2211.45	2885467	-1.50%
05 Aug 2019	2248.60	2199.90	2252.25	2195.60	3039682	1.96%
02 Aug 2019	2205.30	2173.00	2210.00	2165.50	2500816	1.16%
01 Aug 2019	2180.05	2200.00	2217.50	2166.25	2375236	-1.16%
31 Jul 2019	2205.70	2171.75	2211.70	2147.15	3000677	1.22%
30 Jul 2019	2179.15	2130.00	2185.00	2120.45	2851672	2.31%
29 Jul 2019	2130.00	2110.80	2142.00	2103.30	1647090	0.99%
26 Jul 2019	2109.05	2129.80	2129.80	2095.00	1720592	-0.89%
25 Jul 2019	2127.90	2108.90	2135.00	2092.55	2544464	1.48%
24 Jul 2019	2096.80	2110.00	2120.80	2076.50	2413196	-0.74%
23 Jul 2019	2112.45	2127.90	2130.00	2102.40	3538588	0.12%
22 Jul 2019	2109.90	2077.00	2117.45	2068.80	1920167	1.59%
19 Jul 2019	2076.95	2077.00	2097.00	2062.50	1953177	0.53%
18 Jul 2019	2065.95	2116.20	2116.20	2060.00	3072096	-2.42%
17 Jul 2019	2117.25	2108.00	2125.00	2092.10	1802969	0.53%
16 Jul 2019	2106.00	2126.00	2132.50	2100.00	2735399	-1.85%
15 Jul 2019	2145.70	2125.00	2153.60	2098.00	2900415	1.81%
12 Jul 2019	2107.60	2102.10	2119.75	2093.10	1560725	0.24%
11 Jul 2019	2102.55	2128.00	2129.00	2086.05	2400346	-0.27%
10 Jul 2019	2108.20	2080.00	2127.85	2071.30	6343581	-1.18%
09 Jul 2019	2133.35	2174.00	2174.40	2104.55	3977224	-1.93%
08 Jul 2019	2175.40	2149.00	2188.80	2132.10	2788062	0.57%
05 Jul 2019	2163.10	2247.00	2250.00	2140.00	4088470	-3.55%
04 Jul 2019	2242.65	2234.00	2252.00	2230.10	984140	0.22%
03 Jul 2019	2237.65	2252.20	2258.80	2232.00	1656881	-0.64%
02 Jul 2019	2252.10	2244.90	2257.00	2216.45	1771746	0.56%
01 Jul 2019	2239.55	2235.00	2255.00	2206.60	2769940	0.55%
28 Jun 2019	2227.20	2260.00	2261.95	2222.50	2372928	-1.13%
27 Jun 2019	2252.55	2255.00	2264.00	2241.30	2813464	-0.07%
26 Jun 2019	2254.20	2265.00	2266.80	2250.00	1762224	-0.60%
25 Jun 2019	2267.80	2270.00	2274.45	2250.50	1386077	-0.34%
24 Jun 2019	2275.50	2254.15	2280.00	2250.80	1382424	1.14%
21 Jun 2019	2249.85	2285.00	2292.50	2242.00	3871804	-1.23%
20 Jun 2019	2277.95	2230.00	2284.00	2212.00	2199377	0.80%
19 Jun 2019	2259.90	2255.00	2276.00	2243.15	1652817	0.40%
18 Jun 2019	2250.85	2244.00	2260.00	2231.20	1877447	0.07%
17 Jun 2019	2249.20	2256.00	2262.00	2241.45	1489497	-0.24%
14 Jun 2019	2254.50	2257.25	2263.10	2234.00	2131408	0.02%
13 Jun 2019	2254.10	2264.00	2285.00	2243.05	3320916	-0.30%
12 Jun 2019	2260.90	2245.00	2266.90	2219.00	2404448	0.36%
11 Jun 2019	2252.80	2237.00	2263.95	2231.00	3048937	0.95%
10 Jun 2019	2231.50	2196.70	2235.85	2185.50	2080593	2.28%
07 Jun 2019	2181.75	2174.00	2189.80	2142.10	2659446	0.72%
06 Jun 2019	2166.10	2199.00	2199.00	2152.00	3735467	-0.78%
04 Jun 2019	2183.10	2224.00	2224.00	2175.00	2408658	-2.64%
03 Jun 2019	2242.30	2201.00	2247.65	2185.65	3682419	2.08%
31 May 2019	2196.55	2160.00	2204.95	2152.25	4265370	2.34%
30 May 2019	2146.30	2123.00	2156.55	2114.40	4971725	1.84%
29 May 2019	2107.55	2080.00	2123.70	2077.10	3281320	1.63%
28 May 2019	2073.75	2060.00	2097.50	2045.00	5872979	0.91%
27 May 2019	2055.15	2054.80	2068.95	2040.10	2329820	0.35%
24 May 2019	2048.00	2070.00	2070.00	2032.25	2274208	-0.29%
23 May 2019	2054.05	2098.00	2115.35	2050.00	2541294	-1.33%
22 May 2019	2081.75	2110.00	2121.95	2075.00	2595795	-1.33%
21 May 2019	2109.75	2148.05	2148.70	2102.55	1863157	-1.60%
20 May 2019	2143.95	2125.00	2151.40	2050.00	2625116	2.31%
17 May 2019	2095.45	2112.60	2135.00	2090.00	1947908	-0.63%
16 May 2019	2108.75	2096.00	2124.00	2077.05	1946529	0.64%
15 May 2019	2095.40	2097.00	2124.00	2084.50	2346876	0.15%
14 May 2019	2092.35	2135.00	2159.80	2072.35	2456110	-1.71%
13 May 2019	2128.75	2133.00	2167.00	2121.65	1701744	-0.33%
10 May 2019	2135.80	2175.00	2192.00	2125.85	2039633	-1.69%
09 May 2019	2172.55	2145.00	2184.10	2136.10	2264162	0.92%
08 May 2019	2152.85	2151.00	2168.00	2130.40	1824895	0.04%
07 May 2019	2151.95	2160.05	2184.35	2138.80	2201698	-0.27%
06 May 2019	2157.85	2110.00	2165.00	2108.50	2891422	1.21%
03 May 2019	2132.00	2185.00	2186.05	2125.00	3780886	-3.76%
02 May 2019	2215.40	2255.00	2259.40	2211.10	2457699	-1.99%
30 Apr 2019	2260.35	2238.55	2266.95	2230.10	3488395	0.97%
26 Apr 2019	2238.55	2203.00	2243.95	2193.15	2716958	1.98%
25 Apr 2019	2195.00	2175.00	2205.00	2168.05	4211526	0.53%
24 Apr 2019	2183.45	2158.00	2195.00	2156.10	3003071	1.32%
23 Apr 2019	2155.05	2163.00	2165.50	2134.05	2163524	-0.30%
22 Apr 2019	2161.45	2148.00	2176.00	2145.60	2007135	0.53%
18 Apr 2019	2150.05	2149.90	2155.00	2114.20	3413728	0.86%
16 Apr 2019	2131.80	2120.00	2155.95	2115.55	5771952	0.88%
15 Apr 2019	2113.30	2070.00	2119.80	2041.00	9189201	4.90%
12 Apr 2019	2014.50	2038.00	2039.00	2007.00	3198471	-0.25%
11 Apr 2019	2019.50	2045.00	2055.00	2013.65	3422442	-1.02%
10 Apr 2019	2040.25	2083.00	2085.50	2036.00	3313062	-2.45%
09 Apr 2019	2091.50	2070.00	2098.00	2057.65	2690970	1.00%
08 Apr 2019	2070.75	2059.00	2075.00	2032.70	2194294	1.10%
05 Apr 2019	2048.30	2028.65	2054.40	2018.80	3152103	1.68%
04 Apr 2019	2014.50	2078.15	2079.70	2007.40	4397518	-3.12%
03 Apr 2019	2079.30	2085.00	2089.60	2058.10	2939886	0.00%
02 Apr 2019	2079.30	2037.10	2086.00	2037.00	3719663	2.35%
01 Apr 2019	2031.65	2010.00	2039.95	2008.25	2095740	1.50%
29 Mar 2019	2001.65	2019.00	2024.90	1983.55	2948955	0.07%
28 Mar 2019	2000.30	1980.00	2014.60	1972.80	4054489	1.65%
27 Mar 2019	1967.90	1994.00	1998.00	1961.00	2266166	-0.74%
26 Mar 2019	1982.65	1984.00	1994.95	1958.05	2316539	-0.08%
25 Mar 2019	1984.25	2007.80	2007.80	1977.20	2429205	-1.07%
22 Mar 2019	2005.65	2015.00	2016.00	1983.30	3148149	-0.47%
20 Mar 2019	2015.05	2028.00	2044.80	2000.00	3091165	-0.38%
19 Mar 2019	2022.80	2030.00	2030.00	1995.10	2373993	0.00%
18 Mar 2019	2022.80	2043.00	2064.60	2011.00	2349915	-0.84%
15 Mar 2019	2039.95	1998.90	2068.95	1991.00	5184318	2.64%
14 Mar 2019	1987.40	2004.95	2007.80	1981.00	1905495	-0.65%
13 Mar 2019	2000.50	2013.00	2015.90	1978.60	1833163	-0.59%
12 Mar 2019	2012.45	2014.05	2024.80	2003.00	2658550	-0.12%
11 Mar 2019	2014.80	2028.90	2033.00	2003.65	3111689	-0.39%
08 Mar 2019	2022.70	2025.00	2033.00	2010.05	2031071	0.47%
07 Mar 2019	2013.30	2005.00	2024.05	2000.20	2539884	0.69%
06 Mar 2019	1999.60	1989.30	2015.00	1985.05	2635047	0.58%
05 Mar 2019	1988.10	2005.00	2007.00	1976.60	2449622	-0.37%
01 Mar 2019	1995.40	1995.05	2005.00	1980.35	4148548	0.60%
28 Feb 2019	1983.45	2060.00	2071.35	1977.60	8454295	-3.63%
27 Feb 2019	2058.10	2040.00	2074.95	2022.00	4732082	0.95%
26 Feb 2019	2038.70	1984.00	2045.15	1972.25	6453309	2.70%
25 Feb 2019	1985.15	1932.50	1990.00	1930.50	2934880	3.09%
22 Feb 2019	1925.65	1917.20	1930.00	1905.10	2271955	0.60%
21 Feb 2019	1914.20	1914.75	1940.00	1897.05	4683919	-0.03%
20 Feb 2019	1914.75	1915.00	1933.80	1881.30	4645778	0.52%
19 Feb 2019	1904.80	1970.00	1971.00	1892.00	4408554	-3.32%
18 Feb 2019	1970.30	2037.60	2041.95	1962.65	2942184	-2.93%
15 Feb 2019	2029.70	2049.00	2052.00	2010.95	1930065	-0.73%
14 Feb 2019	2044.60	2060.05	2075.00	2033.05	1724085	-1.01%
13 Feb 2019	2065.40	2062.00	2083.00	2050.50	2808581	0.67%
12 Feb 2019	2051.60	2070.00	2070.00	2018.00	2422903	-0.69%
11 Feb 2019	2065.90	2060.00	2096.00	2048.90	1778730	0.22%
08 Feb 2019	2061.40	2075.00	2089.50	2051.00	1684474	-1.03%
07 Feb 2019	2082.90	2074.75	2097.95	2067.00	1339945	0.39%
06 Feb 2019	2074.80	2049.90	2086.85	2041.05	1789812	1.48%
05 Feb 2019	2044.55	2050.00	2055.00	2028.00	1111404	-0.28%
04 Feb 2019	2050.25	2029.95	2055.45	2023.00	1590764	1.00%
01 Feb 2019	2029.95	2009.50	2034.75	1998.10	3064163	0.79%
31 Jan 2019	2014.10	1987.00	2019.75	1985.00	4094319	1.65%
30 Jan 2019	1981.40	1979.60	1989.50	1954.65	2429575	-0.07%
29 Jan 2019	1982.75	1962.00	1989.05	1936.65	2557626	1.42%
28 Jan 2019	1955.00	1933.00	1962.00	1925.50	2769033	1.78%
25 Jan 2019	1920.80	1902.00	1935.00	1901.00	2327080	1.01%
24 Jan 2019	1901.55	1884.80	1905.25	1875.00	1962927	1.38%
23 Jan 2019	1875.60	1901.00	1906.10	1870.00	2578169	-1.38%
22 Jan 2019	1901.90	1907.10	1918.25	1890.00	2457093	-0.36%
21 Jan 2019	1908.70	1902.00	1932.00	1895.45	2409803	0.42%
18 Jan 2019	1900.65	1881.00	1904.20	1876.00	1683728	0.34%
17 Jan 2019	1894.30	1878.00	1898.00	1871.30	2625816	1.29%
16 Jan 2019	1870.15	1870.00	1875.00	1847.00	2359280	0.13%
15 Jan 2019	1867.80	1810.00	1869.35	1808.00	7711653	3.01%
14 Jan 2019	1813.25	1850.00	1851.00	1810.00	3615370	-1.59%
11 Jan 2019	1842.55	1870.00	1875.00	1835.00	9209862	-2.44%
10 Jan 2019	1888.55	1890.00	1905.00	1872.10	3053461	0.08%
09 Jan 2019	1886.95	1907.40	1919.00	1866.70	2414376	-0.35%
08 Jan 2019	1893.55	1905.40	1906.40	1883.30	1691756	-0.23%
07 Jan 2019	1897.90	1891.80	1908.80	1881.00	1856423	1.12%
04 Jan 2019	1876.85	1900.00	1901.20	1841.00	4280862	-1.22%
03 Jan 2019	1899.95	1919.00	1944.95	1893.10	2611668	-1.21%
02 Jan 2019	1923.30	1905.00	1934.45	1900.00	2100463	1.08%
01 Jan 2019	1902.80	1896.00	1910.00	1885.00	1094883	0.52%
31 Dec 2018	1893.05	1908.00	1909.00	1886.15	1879740	-0.16%
28 Dec 2018	1896.05	1915.00	1920.00	1893.00	2239130	-0.68%
27 Dec 2018	1908.95	1909.00	1941.70	1872.10	4968201	1.05%
26 Dec 2018	1889.20	1921.80	1921.80	1870.25	2446614	-1.53%
24 Dec 2018	1918.50	1905.80	1938.90	1905.00	1864116	1.20%
21 Dec 2018	1895.80	1948.00	1950.00	1886.55	3729956	-2.98%
20 Dec 2018	1954.05	1953.80	1974.90	1946.00	1940277	-0.73%
19 Dec 2018	1968.45	1984.80	1984.80	1960.05	2498833	-0.98%
18 Dec 2018	1987.85	1991.90	2002.00	1976.40	1768742	-0.32%
17 Dec 2018	1994.30	1999.00	2004.90	1985.00	1227921	0.23%
14 Dec 2018	1989.75	1983.00	1998.95	1975.25	2473761	0.36%
13 Dec 2018	1982.60	2024.00	2029.70	1974.50	3748429	-1.70%
12 Dec 2018	2016.80	2001.10	2022.00	1984.95	2219993	0.84%
11 Dec 2018	2000.00	1970.00	2010.00	1961.00	2942014	1.22%
10 Dec 2018	1975.80	1975.00	2011.00	1960.00	2010786	-0.97%
07 Dec 2018	1995.20	1985.05	2003.90	1973.00	1680420	0.13%
06 Dec 2018	1992.70	1998.00	2017.00	1979.60	2321216	-0.70%
05 Dec 2018	2006.75	2006.00	2018.00	1985.00	2501539	-0.20%
04 Dec 2018	2010.85	1983.00	2019.40	1971.00	3270615	1.44%
03 Dec 2018	1982.40	1984.00	1990.00	1968.30	1610576	0.72%
30 Nov 2018	1968.25	1966.00	1991.00	1959.85	5268901	0.39%
29 Nov 2018	1960.55	1997.00	1997.00	1942.55	4035441	-1.18%
28 Nov 2018	1983.90	1889.00	1989.00	1882.50	5313249	4.95%
27 Nov 2018	1890.25	1854.00	1897.90	1835.35	3344839	2.39%
26 Nov 2018	1846.10	1819.00	1860.00	1784.50	4333177	1.85%
22 Nov 2018	1812.55	1820.00	1847.60	1809.95	3194219	0.03%
21 Nov 2018	1812.00	1871.00	1871.05	1798.55	3840461	-3.53%
20 Nov 2018	1878.25	1902.00	1902.00	1874.20	1190182	-1.27%
19 Nov 2018	1902.45	1899.00	1907.35	1864.30	1740628	0.84%
16 Nov 2018	1886.60	1889.00	1899.80	1870.25	1829729	0.73%
15 Nov 2018	1872.85	1864.00	1899.00	1857.60	1829123	-0.41%
14 Nov 2018	1880.65	1925.00	1929.90	1870.00	2422318	-2.81%
13 Nov 2018	1934.95	1915.00	1939.00	1903.00	1418432	1.05%
12 Nov 2018	1914.85	1908.50	1946.10	1908.50	2552008	0.30%
09 Nov 2018	1909.20	1961.00	1961.95	1905.00	2570479	-1.70%
07 Nov 2018	1942.15	1940.00	1949.00	1937.00	144530	0.49%
06 Nov 2018	1932.70	1894.00	1937.50	1891.00	1398710	2.21%
05 Nov 2018	1890.85	1910.00	1927.35	1884.75	1713366	-1.18%
02 Nov 2018	1913.45	1934.20	1954.60	1905.00	1818635	-1.15%
01 Nov 2018	1935.75	1943.65	1944.35	1901.30	2769759	-0.12%
31 Oct 2018	1938.15	1900.00	1943.90	1875.45	2769190	2.29%
30 Oct 2018	1894.80	1867.00	1909.40	1845.00	2404883	1.27%
29 Oct 2018	1871.00	1808.70	1877.95	1784.35	2609483	4.00%
26 Oct 2018	1799.10	1853.90	1853.90	1791.10	2285970	-2.91%
25 Oct 2018	1853.00	1844.00	1876.90	1825.05	2507233	0.24%
24 Oct 2018	1848.50	1852.05	1874.00	1811.10	2735913	0.26%
23 Oct 2018	1843.65	1888.00	1898.00	1837.00	2752811	-3.12%
22 Oct 2018	1903.00	1914.00	1916.00	1886.95	1778496	-0.53%
19 Oct 2018	1913.20	1929.00	1929.00	1870.05	3428776	-0.84%
17 Oct 2018	1929.40	1970.00	1989.00	1920.00	2779207	-1.68%
16 Oct 2018	1962.30	1958.00	1971.90	1935.00	2815425	0.66%
15 Oct 2018	1949.50	1940.00	1955.55	1920.00	2638151	1.63%
12 Oct 2018	1918.30	1978.00	1978.00	1903.00	9373289	-3.11%
11 Oct 2018	1979.95	1985.00	2013.00	1941.00	4700256	-3.11%
10 Oct 2018	2043.60	2100.00	2105.95	2029.00	2749573	-2.30%
09 Oct 2018	2091.80	2080.35	2107.65	2053.20	1867130	0.69%
08 Oct 2018	2077.55	2102.65	2122.20	2048.15	2010154	-1.19%
05 Oct 2018	2102.65	2050.00	2120.00	2020.90	3417624	1.83%
04 Oct 2018	2064.80	2156.60	2156.65	2056.35	4762419	-4.53%
03 Oct 2018	2162.85	2250.30	2255.00	2155.60	3902322	-4.11%
01 Oct 2018	2255.55	2190.90	2275.95	2190.35	3772208	3.29%
28 Sep 2018	2183.70	2178.00	2190.00	2158.85	2904371	-0.24%
27 Sep 2018	2188.85	2141.90	2209.70	2135.80	3311802	2.18%
26 Sep 2018	2142.15	2187.00	2199.00	2135.10	1970951	-1.88%
25 Sep 2018	2183.20	2204.90	2211.90	2153.80	2868778	-0.69%
24 Sep 2018	2198.45	2115.00	2210.50	2098.15	3032226	4.53%
21 Sep 2018	2103.15	2077.00	2121.00	2050.15	4508530	1.22%
19 Sep 2018	2077.90	2071.90	2089.00	2066.85	1301268	0.35%
18 Sep 2018	2070.75	2073.00	2078.80	2057.60	1456507	-0.16%
17 Sep 2018	2074.15	2070.00	2077.80	2054.55	1033857	0.42%
14 Sep 2018	2065.40	2044.00	2071.55	2018.15	3642038	1.05%
12 Sep 2018	2043.95	2052.35	2068.90	2040.00	2307661	-0.11%
11 Sep 2018	2046.25	2089.00	2089.00	2042.20	3679745	-1.66%
10 Sep 2018	2080.75	2084.40	2093.40	2074.25	1530539	0.04%
07 Sep 2018	2079.85	2079.30	2084.00	2065.40	1312182	0.22%
06 Sep 2018	2075.30	2075.00	2081.50	2060.30	2238097	-0.19%
05 Sep 2018	2079.25	2100.00	2107.25	2075.05	1681106	-0.94%
04 Sep 2018	2098.90	2059.80	2104.75	2056.95	4420803	2.24%
03 Sep 2018	2052.90	2084.80	2090.00	2048.40	1439711	-1.23%
31 Aug 2018	2078.40	2082.30	2092.00	2074.00	2504554	-0.19%
30 Aug 2018	2082.40	2068.00	2085.00	2065.50	2408020	0.50%
29 Aug 2018	2072.00	2072.50	2076.60	2045.60	1525867	0.14%
28 Aug 2018	2069.20	2055.00	2072.00	2052.00	1987983	0.89%
27 Aug 2018	2050.90	2043.00	2059.00	2035.00	1532702	0.39%
24 Aug 2018	2043.00	2035.10	2046.00	2031.00	1570533	0.39%
23 Aug 2018	2035.10	2022.80	2038.00	2020.30	3046791	0.86%
21 Aug 2018	2017.65	2010.15	2024.00	2004.00	1376866	0.38%
20 Aug 2018	2009.95	2024.00	2024.00	2003.70	1587032	-0.14%
17 Aug 2018	2012.75	2013.85	2021.90	2004.00	1213731	0.21%
16 Aug 2018	2008.50	2000.30	2020.05	1995.00	2152065	0.25%
14 Aug 2018	2003.55	1992.00	2024.60	1982.40	3311765	0.17%
13 Aug 2018	2000.15	1997.80	2004.25	1990.00	3559575	0.35%
10 Aug 2018	1993.10	1980.95	1996.50	1972.05	2784105	0.95%
09 Aug 2018	1974.35	1980.00	1980.80	1966.00	2060297	0.02%
08 Aug 2018	1974.00	1972.00	1978.30	1962.00	1315062	0.34%
07 Aug 2018	1967.35	1978.20	1979.15	1960.50	1353560	-0.42%
06 Aug 2018	1975.55	1997.00	1998.95	1972.25	1532249	-0.20%
03 Aug 2018	1979.45	1956.50	1982.05	1956.50	1505131	1.59%
02 Aug 2018	1948.40	1980.00	1985.00	1945.00	1509287	-1.42%
01 Aug 2018	1976.50	1949.95	1981.55	1949.80	2425180	1.87%
31 Jul 2018	1940.20	1942.00	1947.00	1928.00	2204803	-0.23%
30 Jul 2018	1944.60	1943.00	1954.70	1931.55	1579251	0.04%
27 Jul 2018	1943.75	1960.85	1964.65	1940.30	2033977	-1.07%
26 Jul 2018	1964.70	1974.95	1985.00	1955.10	3503036	-0.85%
25 Jul 2018	1981.50	2001.90	2002.00	1968.40	1535492	-0.88%
24 Jul 2018	1999.00	2015.00	2015.00	1984.15	2038423	-0.33%
23 Jul 2018	2005.65	2001.00	2009.95	1986.00	2086201	0.45%
20 Jul 2018	1996.60	1984.90	2000.00	1984.00	1934995	0.77%
19 Jul 2018	1981.40	2002.10	2010.45	1970.00	1746318	-0.94%
18 Jul 2018	2000.25	2005.00	2011.70	1993.05	2013869	-0.09%
17 Jul 2018	2002.15	1989.00	2009.00	1981.00	3315492	0.65%
16 Jul 2018	1989.20	1990.00	1996.00	1977.45	2582159	0.41%
13 Jul 2018	1981.10	1975.00	1997.90	1974.00	4148185	0.49%
12 Jul 2018	1971.35	1984.00	1990.90	1960.50	6921701	-0.43%
11 Jul 2018	1979.90	1900.00	1998.00	1894.15	22903802	5.59%
10 Jul 2018	1875.10	1898.00	1898.90	1870.75	5303302	-0.42%
09 Jul 2018	1883.00	1924.00	1924.40	1876.50	6151747	-1.57%
06 Jul 2018	1912.95	1882.85	1921.00	1881.65	3713781	1.74%
05 Jul 2018	1880.30	1873.00	1887.50	1862.10	2472571	0.76%
04 Jul 2018	1866.15	1879.90	1879.90	1857.15	2700614	-0.42%
03 Jul 2018	1874.05	1859.95	1879.90	1857.05	3242233	1.23%
02 Jul 2018	1851.35	1852.00	1857.80	1841.10	2650290	0.19%
29 Jun 2018	1847.75	1844.90	1867.40	1842.30	3506276	0.27%
28 Jun 2018	1842.70	1865.00	1871.00	1826.30	4888125	-0.82%
27 Jun 2018	1858.00	1860.00	1885.15	1851.25	4081208	0.32%
26 Jun 2018	1852.00	1823.00	1861.00	1821.00	4679712	1.80%
25 Jun 2018	1819.25	1811.90	1822.35	1806.00	2083217	0.52%
22 Jun 2018	1809.80	1827.00	1827.00	1799.55	2949458	-0.52%
21 Jun 2018	1819.35	1832.00	1832.00	1817.60	2910659	-0.17%
20 Jun 2018	1822.45	1832.00	1836.30	1818.60	3107695	-0.11%
19 Jun 2018	1824.50	1822.15	1839.00	1821.00	3245034	-0.25%
18 Jun 2018	1829.00	1867.95	1867.95	1822.15	4674987	-0.60%
15 Jun 2018	1840.05	1800.00	1847.10	1788.60	9183574	2.94%
14 Jun 2018	1787.55	1830.00	1832.30	1784.00	3819998	-2.00%
13 Jun 2018	1824.10	1816.00	1831.65	1798.00	5370983	2.42%
12 Jun 2018	1781.00	1757.00	1785.00	1753.00	4608875	1.79%
11 Jun 2018	1749.70	1747.10	1763.00	1743.00	2179378	0.15%
08 Jun 2018	1747.10	1735.00	1757.30	1735.00	2582138	0.67%
07 Jun 2018	1735.55	1725.00	1749.00	1723.80	2414762	0.57%
06 Jun 2018	1725.75	1723.00	1734.90	1715.20	2236512	0.24%
05 Jun 2018	1721.60	1744.00	1751.90	1711.15	2449568	-1.30%
04 Jun 2018	1744.25	1745.00	1749.00	1712.60	1681483	0.68%
01 Jun 2018	1732.45	1754.00	1757.50	1716.30	1603856	-0.49%
31 May 2018	1741.05	1734.00	1759.05	1726.10	5049371	-0.91%
30 May 2018	1757.05	1754.53	1766.50	1741.25	1889553	-0.27%
29 May 2018	1761.75	1764.95	1772.00	1744.00	1762656	0.61%
28 May 2018	1751.03	1808.25	1808.25	1743.00	1858399	-2.34%
25 May 2018	1792.90	1812.50	1837.40	1786.28	1884886	-0.50%
24 May 2018	1801.85	1755.00	1807.50	1751.18	1481158	3.11%
23 May 2018	1747.55	1762.50	1772.50	1740.50	753649	-0.39%
22 May 2018	1754.45	1779.00	1787.48	1746.85	928708	-1.35%
21 May 2018	1778.38	1764.35	1796.00	1759.03	1723089	1.56%
18 May 2018	1751.03	1740.40	1758.85	1729.00	937498	0.29%
17 May 2018	1745.90	1756.48	1766.58	1738.00	1484024	-0.06%
16 May 2018	1746.95	1739.98	1754.50	1737.63	824225	0.33%
15 May 2018	1741.20	1725.00	1747.90	1716.85	976445	1.42%
14 May 2018	1716.78	1728.50	1735.50	1705.40	1216947	-0.68%
11 May 2018	1728.48	1727.10	1742.50	1721.25	1313938	0.17%
10 May 2018	1725.63	1751.48	1755.58	1720.10	1929339	-1.09%
09 May 2018	1744.65	1720.10	1747.38	1720.10	1307525	1.40%
08 May 2018	1720.60	1717.35	1743.25	1698.35	1496410	0.59%
07 May 2018	1710.48	1745.00	1745.00	1705.45	1742213	-1.72%
04 May 2018	1740.38	1746.00	1748.50	1735.00	1173622	-0.03%
03 May 2018	1740.93	1754.90	1763.00	1735.20	1880775	-0.51%
02 May 2018	1749.88	1765.25	1766.10	1735.65	1579023	-0.92%
30 Apr 2018	1766.05	1725.98	1774.50	1718.80	1729279	2.32%
27 Apr 2018	1725.98	1762.50	1772.00	1710.00	2250665	-2.47%
26 Apr 2018	1769.63	1733.50	1780.00	1733.50	6067517	1.99%
25 Apr 2018	1735.13	1692.50	1741.50	1682.53	4098287	2.50%
24 Apr 2018	1692.83	1705.00	1721.58	1671.25	4157168	-0.67%
23 Apr 2018	1704.33	1712.00	1778.95	1694.78	7592955	0.18%
20 Apr 2018	1701.23	1625.00	1711.18	1620.00	9232831	6.62%
19 Apr 2018	1595.58	1589.95	1608.60	1582.88	2410476	1.01%
18 Apr 2018	1579.55	1583.00	1596.73	1572.93	1216533	-0.24%
17 Apr 2018	1583.30	1593.83	1597.48	1573.60	1650862	-0.66%
16 Apr 2018	1593.83	1558.00	1599.98	1555.38	3135137	1.09%
13 Apr 2018	1576.65	1575.00	1620.40	1566.05	4089559	0.45%
12 Apr 2018	1569.63	1505.00	1575.00	1503.98	3057180	4.15%
11 Apr 2018	1507.08	1475.30	1512.50	1472.80	1562208	2.61%
10 Apr 2018	1468.80	1462.85	1478.63	1462.85	592266	0.47%
09 Apr 2018	1461.95	1469.85	1481.75	1457.50	617933	-0.89%
06 Apr 2018	1475.15	1477.00	1480.00	1463.28	564509	-0.26%
05 Apr 2018	1478.98	1463.28	1481.88	1460.18	904712	1.62%
04 Apr 2018	1455.45	1464.73	1467.00	1446.00	1420910	-0.01%
03 Apr 2018	1455.63	1446.05	1464.95	1446.05	968645	0.05%
02 Apr 2018	1454.83	1420.00	1457.00	1420.00	831494	2.12%
28 Mar 2018	1424.58	1417.95	1437.50	1412.50	3432827	0.05%
27 Mar 2018	1423.85	1412.50	1431.50	1411.53	1247287	1.09%
26 Mar 2018	1408.50	1409.50	1413.70	1390.78	1482105	-0.04%
23 Mar 2018	1409.08	1401.00	1417.05	1399.03	1827061	-0.47%
22 Mar 2018	1415.68	1429.98	1437.98	1411.28	1163047	-0.89%
21 Mar 2018	1428.38	1436.25	1442.15	1425.00	1953839	-0.28%
20 Mar 2018	1432.43	1410.00	1436.60	1409.50	2012492	1.20%
19 Mar 2018	1415.50	1414.50	1424.00	1410.00	1744970	0.19%
16 Mar 2018	1412.85	1434.40	1436.00	1402.50	3598741	-1.53%
15 Mar 2018	1434.85	1447.50	1451.28	1427.80	1174453	-0.60%
14 Mar 2018	1443.45	1446.48	1461.53	1437.53	1834334	0.00%
13 Mar 2018	1443.40	1462.45	1469.85	1436.00	44033577	-5.42%
12 Mar 2018	1526.08	1521.50	1541.95	1517.75	1045670	0.60%
09 Mar 2018	1517.05	1502.50	1531.60	1488.60	936218	1.00%
08 Mar 2018	1501.98	1527.45	1527.45	1493.75	975913	-0.78%
07 Mar 2018	1513.73	1535.00	1544.50	1509.25	958886	-0.50%
06 Mar 2018	1521.40	1561.00	1563.50	1515.08	953382	-2.03%
05 Mar 2018	1552.93	1524.50	1556.83	1516.48	1429084	2.24%
01 Mar 2018	1518.85	1524.50	1530.60	1510.00	859062	0.09%
28 Feb 2018	1517.53	1517.50	1531.98	1510.73	1353432	-0.24%
27 Feb 2018	1521.18	1520.50	1539.28	1516.00	858900	0.35%
26 Feb 2018	1515.85	1537.50	1544.98	1510.60	681941	-1.43%
23 Feb 2018	1537.90	1525.00	1544.50	1496.05	1681250	0.84%
22 Feb 2018	1525.10	1526.00	1539.50	1511.25	1731505	0.26%
21 Feb 2018	1521.15	1487.00	1531.30	1480.03	1544614	3.31%
20 Feb 2018	1472.38	1464.00	1492.53	1463.95	944534	0.72%
19 Feb 2018	1461.80	1472.50	1476.65	1447.60	784112	-0.32%
16 Feb 2018	1466.53	1461.50	1499.80	1461.50	1257878	0.25%
15 Feb 2018	1462.93	1465.98	1471.50	1452.55	1232618	0.48%
14 Feb 2018	1455.90	1485.00	1487.23	1446.25	1423766	-1.87%
12 Feb 2018	1483.65	1489.15	1511.68	1477.78	987281	-0.15%
09 Feb 2018	1485.85	1475.00	1497.00	1448.33	1051229	-0.08%
08 Feb 2018	1487.10	1489.88	1513.80	1479.50	1377502	0.65%
07 Feb 2018	1477.53	1513.50	1515.50	1473.73	1090162	-1.41%
06 Feb 2018	1498.63	1505.00	1538.58	1492.50	1328653	-3.41%
05 Feb 2018	1551.60	1555.00	1594.00	1538.43	1378871	-1.60%
02 Feb 2018	1576.83	1560.00	1595.00	1551.73	1228245	0.48%
01 Feb 2018	1569.30	1562.00	1595.00	1544.40	1200315	0.84%
31 Jan 2018	1556.18	1568.50	1575.00	1549.30	1521607	-1.28%
30 Jan 2018	1576.43	1590.00	1601.90	1571.85	787379	-1.44%
29 Jan 2018	1599.43	1565.70	1612.50	1561.00	1570530	2.49%
25 Jan 2018	1560.53	1587.50	1589.90	1540.50	1916922	-1.69%
24 Jan 2018	1587.30	1545.00	1629.53	1541.33	2810769	2.34%
23 Jan 2018	1551.00	1557.48	1571.18	1545.03	1619805	-0.46%
22 Jan 2018	1558.20	1480.50	1567.35	1461.00	2183555	5.31%
19 Jan 2018	1479.65	1465.28	1491.00	1451.83	910000	1.41%
18 Jan 2018	1459.10	1448.50	1466.50	1434.03	1104739	1.01%
17 Jan 2018	1444.48	1435.00	1462.50	1431.08	2140403	1.34%
16 Jan 2018	1425.43	1378.00	1430.83	1375.28	2133876	3.81%
15 Jan 2018	1373.05	1388.58	1404.00	1367.53	728607	-1.09%
12 Jan 2018	1388.18	1402.50	1402.50	1370.28	1680157	-0.51%
11 Jan 2018	1395.25	1405.00	1410.95	1391.10	1260524	-0.57%
10 Jan 2018	1403.30	1355.50	1408.00	1347.33	1682925	3.60%
09 Jan 2018	1354.50	1357.50	1360.50	1338.28	1074698	-0.20%
08 Jan 2018	1357.20	1350.00	1363.43	1340.93	621110	0.94%
05 Jan 2018	1344.60	1325.00	1349.75	1325.00	576853	1.21%
04 Jan 2018	1328.55	1325.00	1331.00	1320.00	456541	0.70%
03 Jan 2018	1319.33	1316.00	1334.50	1315.60	628560	0.28%
02 Jan 2018	1315.60	1330.00	1334.80	1310.10	960145	-0.54%
01 Jan 2018	1322.80	1341.15	1347.40	1317.50	675880	-2.06%
29 Dec 2017	1350.60	1311.55	1354.45	1309.28	1304771	2.83%
28 Dec 2017	1313.48	1304.40	1326.75	1302.83	1302544	0.27%
27 Dec 2017	1309.95	1324.73	1329.25	1305.25	369642	-1.12%
26 Dec 2017	1324.73	1343.00	1344.88	1315.80	1087893	0.10%
22 Dec 2017	1323.38	1302.00	1331.95	1295.10	1832832	1.97%
21 Dec 2017	1297.85	1293.50	1304.00	1290.03	646824	0.26%
20 Dec 2017	1294.48	1291.00	1296.38	1275.33	788785	0.53%
19 Dec 2017	1287.65	1288.00	1298.90	1282.35	900976	-0.20%
18 Dec 2017	1290.25	1268.50	1294.48	1247.18	1090332	1.37%
15 Dec 2017	1272.80	1281.88	1292.23	1268.43	1359069	-0.48%
14 Dec 2017	1278.90	1316.00	1316.00	1265.55	2752075	-2.69%
13 Dec 2017	1314.20	1305.70	1325.73	1300.50	1480729	0.62%
12 Dec 2017	1306.08	1330.50	1331.00	1303.70	941123	-1.84%
11 Dec 2017	1330.55	1304.18	1336.33	1304.18	504001	2.29%
08 Dec 2017	1300.75	1309.00	1322.50	1298.50	692774	-0.60%
07 Dec 2017	1308.63	1316.15	1322.98	1307.50	663150	-0.61%
06 Dec 2017	1316.65	1318.00	1322.50	1306.43	703759	-0.09%
05 Dec 2017	1317.78	1315.50	1325.85	1314.08	583957	0.12%
04 Dec 2017	1316.18	1311.00	1329.25	1301.48	629552	0.09%
01 Dec 2017	1314.98	1317.50	1334.00	1310.75	515572	-0.27%
30 Nov 2017	1318.50	1326.83	1333.48	1311.50	2149981	-0.80%
29 Nov 2017	1329.08	1338.75	1346.50	1325.00	723766	-1.01%
28 Nov 2017	1342.65	1343.00	1351.20	1335.00	455858	-0.02%
27 Nov 2017	1342.93	1344.00	1347.95	1331.10	928393	-0.08%
24 Nov 2017	1344.03	1341.00	1351.45	1336.55	1143756	0.25%
23 Nov 2017	1340.63	1340.50	1346.50	1334.50	396735	0.02%
22 Nov 2017	1340.33	1336.50	1354.85	1336.20	911312	0.29%
21 Nov 2017	1336.48	1350.50	1350.50	1333.00	763870	-1.13%
20 Nov 2017	1351.73	1357.50	1363.45	1347.65	507249	-0.14%
17 Nov 2017	1353.65	1374.05	1374.05	1351.80	662732	-1.43%
16 Nov 2017	1373.33	1355.00	1381.50	1343.48	826741	1.53%
15 Nov 2017	1352.65	1353.00	1377.50	1350.68	3335417	-0.34%
14 Nov 2017	1357.30	1378.28	1378.28	1353.75	828626	-1.61%
13 Nov 2017	1379.48	1351.03	1388.70	1351.03	748498	1.85%
10 Nov 2017	1354.38	1361.10	1363.00	1346.68	678283	-1.01%
09 Nov 2017	1368.20	1375.00	1375.00	1359.65	576216	0.05%
08 Nov 2017	1367.50	1361.50	1379.50	1359.13	701126	0.92%
07 Nov 2017	1355.03	1335.00	1384.00	1333.03	1348446	1.67%
06 Nov 2017	1332.78	1310.00	1335.90	1305.88	688500	1.74%
03 Nov 2017	1310.05	1316.20	1318.35	1301.40	333443	-0.23%
02 Nov 2017	1313.08	1304.25	1337.00	1303.38	734211	0.90%
01 Nov 2017	1301.43	1312.00	1313.43	1289.43	370941	-0.81%
31 Oct 2017	1312.00	1300.65	1320.00	1300.65	796317	0.30%
30 Oct 2017	1308.10	1293.00	1310.00	1290.85	568626	1.23%
27 Oct 2017	1292.15	1269.00	1296.58	1265.15	704635	1.79%
26 Oct 2017	1269.43	1267.55	1284.58	1258.95	1503776	-0.82%
25 Oct 2017	1279.95	1289.25	1307.00	1277.50	552553	-0.72%
24 Oct 2017	1289.20	1310.00	1310.45	1284.53	669510	-0.37%
23 Oct 2017	1293.95	1292.00	1314.50	1273.73	943044	0.15%
19 Oct 2017	1291.95	1296.00	1297.90	1285.50	43411	-0.10%
18 Oct 2017	1293.30	1297.50	1306.83	1290.00	757072	-0.31%
17 Oct 2017	1297.28	1292.50	1307.48	1288.78	721508	0.39%
16 Oct 2017	1292.20	1277.53	1295.00	1277.53	609295	1.01%
13 Oct 2017	1279.30	1274.10	1304.48	1261.50	2033160	0.41%
12 Oct 2017	1274.10	1256.50	1277.50	1253.50	2503178	1.91%
11 Oct 2017	1250.18	1230.00	1257.23	1228.38	763873	1.67%
10 Oct 2017	1229.63	1227.50	1234.98	1225.63	611005	0.21%
09 Oct 2017	1227.05	1220.53	1233.98	1220.53	886808	0.30%
06 Oct 2017	1223.33	1215.00	1227.50	1214.03	694594	0.70%
05 Oct 2017	1214.80	1220.50	1221.73	1212.20	842343	-0.52%
04 Oct 2017	1221.15	1224.80	1227.00	1212.50	650389	-0.25%
03 Oct 2017	1224.23	1220.00	1227.15	1213.53	961503	0.51%
29 Sep 2017	1217.98	1239.50	1242.00	1210.75	992507	-1.64%
28 Sep 2017	1238.23	1247.35	1257.00	1226.00	2166433	-0.74%
27 Sep 2017	1247.50	1245.00	1256.10	1236.88	1005178	0.82%
26 Sep 2017	1237.33	1255.00	1263.20	1233.00	724615	-1.44%
25 Sep 2017	1255.38	1248.28	1267.00	1246.38	799779	0.29%
22 Sep 2017	1251.80	1259.95	1263.45	1246.00	1217698	-0.84%
21 Sep 2017	1262.45	1245.53	1270.50	1240.00	1219370	1.26%
20 Sep 2017	1246.78	1257.00	1257.00	1237.15	667321	-0.19%
19 Sep 2017	1249.13	1252.50	1252.50	1245.75	391377	-0.03%
18 Sep 2017	1249.53	1252.48	1259.48	1244.63	363300	-0.28%
15 Sep 2017	1253.03	1249.50	1258.50	1242.50	1472036	0.77%
14 Sep 2017	1243.48	1241.00	1248.80	1235.95	540755	-0.09%
13 Sep 2017	1244.60	1250.00	1265.83	1237.60	639490	0.03%
12 Sep 2017	1244.23	1236.95	1248.50	1228.50	698230	1.39%
11 Sep 2017	1227.23	1235.60	1241.48	1225.00	366382	-0.65%
08 Sep 2017	1235.30	1226.88	1237.00	1226.28	510567	0.43%
07 Sep 2017	1230.05	1229.00	1234.20	1225.53	435318	0.28%
06 Sep 2017	1226.60	1234.08	1237.43	1225.00	614382	-1.25%
05 Sep 2017	1242.18	1230.00	1245.00	1218.53	582997	1.15%
04 Sep 2017	1228.10	1226.55	1230.50	1219.00	531272	-0.01%
01 Sep 2017	1228.23	1240.00	1249.03	1218.28	851165	-1.60%
31 Aug 2017	1248.18	1242.50	1252.20	1233.33	892332	0.47%
30 Aug 2017	1242.28	1240.50	1245.00	1230.05	485391	0.55%
29 Aug 2017	1235.43	1241.00	1248.00	1231.98	656301	-0.66%
28 Aug 2017	1243.65	1252.30	1252.70	1230.50	1018398	-0.37%
24 Aug 2017	1248.30	1248.85	1258.98	1243.08	811954	0.29%
23 Aug 2017	1244.73	1252.50	1258.40	1236.58	781136	-0.32%
22 Aug 2017	1248.78	1261.50	1269.75	1246.00	565663	-1.24%
21 Aug 2017	1264.40	1252.75	1274.50	1247.15	1152417	0.60%
18 Aug 2017	1256.90	1237.00	1274.95	1235.70	1418678	1.13%
17 Aug 2017	1242.83	1250.35	1252.50	1231.05	876187	-0.27%
16 Aug 2017	1246.18	1242.00	1271.90	1232.60	686670	0.93%
14 Aug 2017	1234.70	1251.50	1254.95	1231.50	393252	-1.07%
11 Aug 2017	1248.03	1249.95	1267.50	1241.50	697368	-0.61%
10 Aug 2017	1255.73	1254.50	1260.30	1243.18	763086	-0.02%
09 Aug 2017	1256.00	1250.00	1261.43	1246.65	496473	0.36%
08 Aug 2017	1251.53	1256.00	1264.30	1248.15	536979	-0.02%
07 Aug 2017	1251.73	1258.25	1260.00	1240.60	942760	-0.77%
04 Aug 2017	1261.40	1245.40	1264.15	1244.00	693945	1.34%
03 Aug 2017	1244.73	1240.00	1251.00	1233.23	941274	0.63%
02 Aug 2017	1236.90	1250.00	1254.00	1231.00	625512	-1.11%
01 Aug 2017	1250.83	1250.00	1260.38	1245.50	873730	0.40%
31 Jul 2017	1245.90	1235.50	1259.50	1231.50	1009831	0.30%
28 Jul 2017	1242.15	1240.50	1246.53	1221.00	691376	0.10%
27 Jul 2017	1240.85	1271.10	1292.40	1233.25	2127652	-2.91%
26 Jul 2017	1278.00	1280.00	1287.50	1273.50	729913	-0.60%
25 Jul 2017	1285.75	1262.88	1290.00	1259.20	1339416	1.61%
24 Jul 2017	1265.35	1241.00	1270.00	1241.00	1135701	1.59%
21 Jul 2017	1245.60	1217.45	1250.00	1217.28	1074208	1.90%
20 Jul 2017	1222.35	1224.63	1228.45	1215.25	591252	-0.20%
19 Jul 2017	1224.80	1207.75	1230.00	1207.55	1957788	1.71%
18 Jul 2017	1204.18	1198.08	1221.50	1198.08	954001	0.54%
17 Jul 2017	1197.73	1198.85	1211.05	1191.10	1105911	-0.08%
14 Jul 2017	1198.73	1191.50	1212.50	1187.50	2254216	-2.00%
13 Jul 2017	1223.20	1222.50	1236.00	1213.30	1565980	0.28%
12 Jul 2017	1219.73	1241.25	1241.65	1215.05	1323225	-1.47%
11 Jul 2017	1237.90	1213.00	1257.40	1213.00	1768752	1.68%
10 Jul 2017	1217.48	1170.50	1222.45	1170.50	398392	4.42%
07 Jul 2017	1165.98	1175.00	1178.23	1162.75	616045	-0.66%
06 Jul 2017	1173.78	1179.50	1180.95	1170.05	513394	-0.36%
05 Jul 2017	1178.00	1180.40	1182.50	1172.50	407928	-0.46%
04 Jul 2017	1183.43	1186.65	1190.23	1175.03	607567	-0.28%
03 Jul 2017	1186.80	1178.70	1191.53	1171.55	737978	0.48%
30 Jun 2017	1181.18	1162.20	1188.50	1161.55	876924	1.25%
29 Jun 2017	1166.63	1179.50	1186.03	1161.55	1235913	-0.71%
28 Jun 2017	1175.03	1174.95	1179.00	1167.50	894863	0.31%
27 Jun 2017	1171.43	1175.30	1192.35	1165.80	987165	-0.80%
23 Jun 2017	1180.85	1199.70	1206.98	1177.00	712378	-1.38%
22 Jun 2017	1197.43	1204.50	1215.50	1192.50	2887941	-0.48%
21 Jun 2017	1203.15	1220.00	1221.08	1198.60	828909	-1.58%
20 Jun 2017	1222.50	1215.50	1224.50	1190.15	835479	0.55%
19 Jun 2017	1215.85	1208.45	1223.18	1202.58	822371	1.33%
16 Jun 2017	1199.85	1207.48	1217.50	1193.25	1225213	-0.48%
15 Jun 2017	1205.60	1234.50	1234.85	1202.50	1498599	-2.39%
14 Jun 2017	1235.10	1227.50	1238.00	1227.50	744571	0.76%
13 Jun 2017	1225.78	1232.50	1240.55	1223.50	587707	-1.43%
12 Jun 2017	1243.60	1248.50	1256.45	1235.20	813253	-0.79%
09 Jun 2017	1253.50	1260.00	1273.70	1243.00	1574017	-0.58%
08 Jun 2017	1260.80	1299.00	1302.48	1257.75	1665357	-3.58%
07 Jun 2017	1307.63	1348.50	1350.00	1288.28	2463888	-2.99%
06 Jun 2017	1348.00	1315.50	1354.48	1315.00	2973360	3.53%
05 Jun 2017	1301.98	1282.50	1309.95	1280.08	750094	1.52%
02 Jun 2017	1282.45	1278.13	1295.93	1276.25	677824	0.44%
01 Jun 2017	1276.80	1265.00	1282.00	1265.00	540032	0.27%
31 May 2017	1273.30	1266.50	1286.25	1264.00	1251365	-0.18%
30 May 2017	1275.55	1280.00	1287.98	1262.50	463817	-0.85%
29 May 2017	1286.43	1289.50	1298.25	1282.00	874645	-0.21%
26 May 2017	1289.13	1312.50	1313.43	1282.33	681275	-1.77%
25 May 2017	1312.30	1288.50	1318.78	1284.00	2047047	2.56%
24 May 2017	1279.58	1267.40	1285.00	1264.83	1267274	1.49%
23 May 2017	1260.85	1266.60	1282.08	1257.00	1374298	-0.38%
22 May 2017	1265.68	1255.00	1276.88	1255.00	831970	0.97%
19 May 2017	1253.58	1268.10	1270.28	1243.00	893022	-1.15%
18 May 2017	1268.10	1225.00	1286.00	1221.13	2569297	3.29%
17 May 2017	1227.68	1216.75	1230.38	1211.50	1438099	1.08%
16 May 2017	1214.58	1190.00	1217.50	1186.73	1800513	2.71%
15 May 2017	1182.55	1187.55	1188.98	1170.80	908802	0.19%
12 May 2017	1180.33	1171.65	1184.95	1160.03	1157223	0.48%
11 May 2017	1174.73	1173.65	1180.00	1161.38	1035651	0.73%
10 May 2017	1166.23	1177.50	1178.08	1158.00	603194	-0.85%
09 May 2017	1176.28	1171.98	1180.50	1166.28	895135	0.43%
08 May 2017	1171.23	1160.50	1173.70	1158.85	535891	0.95%
05 May 2017	1160.25	1154.00	1166.25	1151.25	841237	-0.41%
04 May 2017	1165.05	1174.98	1175.00	1154.40	1354104	-0.31%
03 May 2017	1168.65	1147.50	1172.50	1134.25	1757203	2.07%
02 May 2017	1144.95	1147.00	1151.00	1140.00	1191348	0.74%
28 Apr 2017	1136.58	1147.00	1149.38	1134.00	1270255	-1.28%
27 Apr 2017	1151.33	1153.03	1163.90	1138.83	2886593	-0.33%
26 Apr 2017	1155.18	1170.00	1171.98	1151.53	1093719	-0.05%
25 Apr 2017	1155.75	1164.00	1172.23	1151.35	1574355	-0.71%
24 Apr 2017	1164.05	1150.00	1169.83	1141.25	1000010	0.75%
21 Apr 2017	1155.40	1164.55	1167.83	1150.50	580577	-0.63%
20 Apr 2017	1162.75	1152.65	1166.00	1145.48	634421	1.15%
19 Apr 2017	1149.58	1131.75	1174.35	1126.40	2813406	-0.42%
18 Apr 2017	1154.40	1165.00	1167.10	1151.03	865310	-0.26%
17 Apr 2017	1157.43	1165.20	1166.45	1147.58	1135441	-0.59%
13 Apr 2017	1164.33	1200.00	1204.50	1160.53	1250236	-2.70%
12 Apr 2017	1196.63	1211.25	1214.00	1191.50	525269	-1.08%
11 Apr 2017	1209.65	1208.65	1221.55	1203.00	778892	-0.12%
10 Apr 2017	1211.13	1216.00	1224.50	1202.50	1271632	-0.28%
07 Apr 2017	1214.53	1197.45	1216.63	1196.08	1138506	1.21%
06 Apr 2017	1200.03	1200.00	1205.00	1196.28	860352	-0.05%
05 Apr 2017	1200.63	1209.95	1209.95	1197.50	1452784	-0.43%
03 Apr 2017	1205.85	1217.50	1217.50	1204.10	598444	-0.83%
31 Mar 2017	1215.90	1219.20	1220.43	1207.50	933522	-0.38%
30 Mar 2017	1220.50	1222.45	1232.50	1217.50	1493043	-0.15%
29 Mar 2017	1222.30	1218.00	1225.40	1212.80	858882	0.60%
28 Mar 2017	1214.98	1205.00	1221.70	1205.00	576579	0.74%
27 Mar 2017	1206.03	1213.48	1220.00	1203.00	1090635	-0.62%
24 Mar 2017	1213.60	1234.90	1234.90	1211.65	2549907	-1.35%
23 Mar 2017	1230.18	1241.00	1242.53	1223.60	1310319	-0.75%
22 Mar 2017	1239.48	1240.08	1248.00	1234.98	944358	-0.31%
21 Mar 2017	1243.35	1241.00	1246.00	1232.50	1686850	0.27%
20 Mar 2017	1240.00	1262.98	1262.98	1233.00	1743770	-1.81%
17 Mar 2017	1262.88	1273.00	1273.00	1254.88	1296576	0.19%
16 Mar 2017	1260.45	1253.00	1263.50	1253.00	785909	0.90%
15 Mar 2017	1249.15	1286.00	1286.08	1246.93	1511248	-2.70%
14 Mar 2017	1283.75	1278.40	1293.58	1275.53	1701147	0.99%
10 Mar 2017	1271.13	1259.80	1274.78	1256.98	585710	0.89%
09 Mar 2017	1259.88	1257.08	1262.00	1252.03	429234	0.30%
08 Mar 2017	1256.10	1251.00	1260.00	1246.10	895755	0.50%
07 Mar 2017	1249.90	1241.45	1252.50	1237.53	755836	1.10%
06 Mar 2017	1236.25	1240.00	1242.00	1227.28	700347	-0.86%
03 Mar 2017	1247.03	1246.00	1249.85	1237.70	506985	-0.30%
02 Mar 2017	1250.73	1243.35	1255.00	1235.03	772471	0.88%
01 Mar 2017	1239.78	1239.95	1250.95	1235.00	565187	0.54%
28 Feb 2017	1233.13	1244.75	1245.00	1225.00	1177414	-0.95%
27 Feb 2017	1244.93	1239.55	1251.00	1235.03	1069946	0.32%
23 Feb 2017	1240.90	1207.50	1246.63	1207.50	2426676	2.92%
22 Feb 2017	1205.75	1232.95	1235.00	1200.08	2252748	-2.18%
21 Feb 2017	1232.68	1257.00	1262.95	1227.58	2750556	-1.47%
20 Feb 2017	1251.10	1212.50	1277.50	1204.05	1986974	3.92%
17 Feb 2017	1203.95	1236.00	1237.80	1201.00	1361662	-1.63%
16 Feb 2017	1223.88	1230.00	1239.00	1217.80	2087840	1.41%
15 Feb 2017	1206.85	1198.50	1214.00	1187.55	962486	0.31%
14 Feb 2017	1203.13	1209.83	1209.83	1199.00	1016664	-0.33%
13 Feb 2017	1207.13	1198.00	1214.50	1191.18	1909906	0.68%
10 Feb 2017	1198.98	1155.50	1212.23	1155.50	2891080	3.48%
09 Feb 2017	1158.65	1137.50	1164.00	1135.10	2016601	2.04%
08 Feb 2017	1135.48	1122.45	1141.30	1122.03	1106292	1.17%
07 Feb 2017	1122.30	1122.00	1126.30	1113.00	907319	0.17%
06 Feb 2017	1120.38	1129.00	1129.25	1107.48	1204455	0.37%
03 Feb 2017	1116.28	1104.85	1121.50	1095.50	1076686	1.13%
02 Feb 2017	1103.83	1085.03	1109.50	1076.50	3004741	1.83%
01 Feb 2017	1083.95	1110.00	1119.98	1077.78	2432076	-2.78%
31 Jan 2017	1114.90	1160.00	1166.03	1100.03	2333402	-4.42%
30 Jan 2017	1166.45	1170.50	1175.98	1159.08	1288978	-1.06%
27 Jan 2017	1178.90	1172.53	1189.38	1172.53	1435829	0.20%
25 Jan 2017	1176.50	1161.30	1180.00	1159.03	2055824	1.49%
24 Jan 2017	1159.18	1152.00	1161.50	1145.00	1141319	0.51%
23 Jan 2017	1153.35	1132.50	1156.75	1129.90	1159273	0.93%
20 Jan 2017	1142.68	1143.50	1150.00	1132.50	1018623	-0.25%
19 Jan 2017	1145.50	1147.50	1147.58	1141.48	1125838	-0.18%
18 Jan 2017	1147.55	1139.00	1149.00	1132.73	1568287	0.72%
17 Jan 2017	1139.38	1127.45	1143.90	1126.40	1504978	0.89%
16 Jan 2017	1129.28	1125.00	1136.95	1114.00	1682404	0.41%
13 Jan 2017	1124.65	1174.00	1178.98	1118.93	5117790	-4.05%
12 Jan 2017	1172.18	1162.20	1180.00	1152.00	1285187	0.86%
11 Jan 2017	1162.20	1157.50	1164.80	1140.10	965648	0.39%
10 Jan 2017	1157.68	1152.00	1164.90	1145.75	766957	0.51%
09 Jan 2017	1151.85	1137.50	1155.65	1128.50	927289	0.98%
06 Jan 2017	1140.70	1160.50	1164.68	1128.55	1504948	-2.27%
05 Jan 2017	1167.20	1192.00	1194.98	1160.20	1108202	-1.90%
04 Jan 2017	1189.75	1184.85	1194.43	1179.15	710033	0.47%
03 Jan 2017	1184.13	1180.63	1185.85	1171.65	737662	0.29%
02 Jan 2017	1180.68	1183.30	1187.55	1176.20	411566	-0.18%
30 Dec 2016	1182.78	1177.45	1189.30	1172.83	702874	0.59%
29 Dec 2016	1175.85	1151.50	1179.95	1151.50	981758	1.66%
28 Dec 2016	1156.70	1163.35	1174.95	1151.58	675209	-0.43%
27 Dec 2016	1161.70	1140.75	1165.00	1140.75	647346	1.32%
26 Dec 2016	1146.55	1133.00	1150.80	1133.00	448704	0.22%
23 Dec 2016	1144.05	1150.00	1158.88	1139.40	559477	-0.85%
22 Dec 2016	1153.85	1153.00	1162.50	1143.10	934150	-0.26%
21 Dec 2016	1156.80	1171.90	1171.90	1152.80	1017451	-1.10%
20 Dec 2016	1169.65	1146.00	1172.50	1143.53	1461380	2.20%
19 Dec 2016	1144.45	1140.00	1148.85	1130.65	667105	0.27%
16 Dec 2016	1141.33	1138.50	1145.00	1126.00	993615	1.03%
15 Dec 2016	1129.65	1101.00	1136.05	1101.00	2147705	2.34%
14 Dec 2016	1103.80	1107.00	1112.35	1094.50	935183	0.33%
13 Dec 2016	1100.15	1109.00	1109.00	1091.50	1073767	-0.36%
12 Dec 2016	1104.10	1097.40	1108.80	1081.50	655879	0.59%
09 Dec 2016	1097.63	1102.50	1109.95	1086.65	794359	-0.02%
08 Dec 2016	1097.88	1080.25	1099.50	1080.00	1619773	1.91%
07 Dec 2016	1077.28	1091.10	1092.23	1072.83	1032853	-1.27%
06 Dec 2016	1091.18	1095.00	1101.98	1084.95	796722	-0.17%
05 Dec 2016	1093.00	1114.50	1118.93	1085.00	1124763	-1.61%
02 Dec 2016	1110.93	1129.00	1135.40	1102.60	999016	-1.84%
01 Dec 2016	1131.73	1138.50	1145.00	1127.03	561526	-0.55%
30 Nov 2016	1138.03	1132.50	1147.38	1121.15	1722916	0.72%
29 Nov 2016	1129.93	1137.50	1146.00	1126.28	721148	-1.00%
28 Nov 2016	1141.30	1147.00	1159.73	1125.95	962148	-0.77%
25 Nov 2016	1150.18	1106.00	1153.63	1096.10	2138074	5.11%
24 Nov 2016	1094.23	1077.45	1103.80	1068.50	1513117	1.49%
23 Nov 2016	1078.18	1074.50	1081.48	1063.60	637904	1.00%
22 Nov 2016	1067.50	1066.00	1088.73	1061.03	659430	0.10%
21 Nov 2016	1066.45	1063.10	1070.00	1052.50	896683	0.37%
18 Nov 2016	1062.55	1071.00	1075.00	1052.10	1070267	-0.57%
17 Nov 2016	1068.60	1092.50	1104.30	1065.08	1252344	-2.39%
16 Nov 2016	1094.80	1072.55	1104.45	1069.00	2009979	3.22%
15 Nov 2016	1060.65	1058.45	1078.78	1025.95	3145162	0.96%
11 Nov 2016	1050.58	1073.53	1073.53	1043.10	1199212	-2.52%
10 Nov 2016	1077.73	1102.40	1108.75	1070.40	1086213	-0.66%
09 Nov 2016	1084.93	1090.00	1137.50	1071.43	2250113	-4.96%
08 Nov 2016	1141.60	1140.23	1153.50	1130.00	966817	0.27%
07 Nov 2016	1138.53	1168.95	1172.45	1130.03	1024026	-2.30%
04 Nov 2016	1165.28	1160.00	1168.08	1147.00	591876	0.48%
03 Nov 2016	1159.73	1147.00	1167.50	1142.25	731655	0.67%
02 Nov 2016	1152.03	1170.50	1172.00	1147.50	1162538	-1.95%
01 Nov 2016	1175.00	1199.85	1199.85	1167.08	1467388	-1.72%
30 Oct 2016	1195.53	1199.35	1204.48	1191.00	42676	-0.32%
28 Oct 2016	1199.35	1205.00	1207.55	1194.00	876051	-0.80%
27 Oct 2016	1209.05	1189.85	1214.75	1182.75	1470801	0.91%
26 Oct 2016	1198.13	1199.30	1201.38	1186.25	718565	-0.09%
25 Oct 2016	1199.23	1202.50	1207.30	1190.50	886233	-1.20%
24 Oct 2016	1213.85	1214.10	1217.45	1201.28	626595	-0.04%
21 Oct 2016	1214.33	1200.00	1215.95	1199.13	629830	1.15%
20 Oct 2016	1200.58	1198.45	1204.68	1193.00	632927	0.25%
19 Oct 2016	1197.55	1200.50	1205.00	1185.15	992529	-0.21%
18 Oct 2016	1200.10	1188.00	1207.85	1177.40	1064316	1.60%
17 Oct 2016	1181.23	1184.45	1187.90	1172.20	1364173	-0.16%
14 Oct 2016	1183.10	1157.50	1193.50	1145.50	3870607	1.60%
13 Oct 2016	1164.45	1181.65	1184.95	1160.45	2586667	-2.16%
10 Oct 2016	1190.15	1184.95	1193.45	1177.53	601071	0.53%
07 Oct 2016	1183.90	1194.00	1194.00	1179.10	908256	-0.88%
06 Oct 2016	1194.38	1197.50	1201.20	1186.38	1133786	0.10%
05 Oct 2016	1193.18	1204.00	1207.70	1188.05	588177	-0.78%
04 Oct 2016	1202.58	1210.00	1212.53	1199.00	890359	-0.27%
03 Oct 2016	1205.85	1225.00	1228.83	1200.55	909440	-0.79%
30 Sep 2016	1215.40	1218.53	1224.90	1211.55	1087682	-0.29%
29 Sep 2016	1218.90	1217.50	1228.25	1209.80	1801979	0.61%
28 Sep 2016	1211.53	1215.50	1218.75	1207.60	865664	-0.54%
27 Sep 2016	1218.05	1200.55	1224.00	1200.55	1019396	1.46%
26 Sep 2016	1200.55	1200.55	1209.55	1197.50	876738	0.13%
23 Sep 2016	1199.05	1191.00	1201.93	1185.58	900363	0.85%
22 Sep 2016	1189.00	1212.63	1214.00	1185.55	1428787	-1.47%
21 Sep 2016	1206.70	1203.85	1212.00	1200.35	839010	0.29%
20 Sep 2016	1203.25	1205.50	1208.45	1192.70	592276	-0.21%
19 Sep 2016	1205.73	1182.50	1213.50	1175.00	1401273	2.11%
16 Sep 2016	1180.85	1168.35	1188.00	1160.00	2179002	1.49%
15 Sep 2016	1163.48	1169.98	1171.05	1158.38	1409482	-0.06%
14 Sep 2016	1164.23	1181.00	1188.80	1155.00	1034929	-1.30%
12 Sep 2016	1179.53	1168.50	1181.98	1162.00	1012227	0.28%
09 Sep 2016	1176.23	1164.85	1183.33	1160.03	1371219	1.31%
08 Sep 2016	1161.05	1180.00	1180.00	1142.38	3510758	-4.85%
07 Sep 2016	1220.28	1249.85	1249.85	1211.50	1927020	-1.75%
06 Sep 2016	1242.03	1259.95	1260.08	1240.00	1119533	-1.22%
02 Sep 2016	1257.40	1256.00	1259.70	1248.03	871165	0.29%
01 Sep 2016	1253.75	1262.45	1267.48	1243.53	672868	-0.15%
31 Aug 2016	1255.65	1275.00	1275.00	1250.43	1615834	-1.29%
30 Aug 2016	1272.08	1255.00	1274.90	1250.63	722013	1.74%
29 Aug 2016	1250.28	1267.48	1267.48	1233.38	744364	-0.97%
26 Aug 2016	1262.48	1279.90	1286.28	1258.60	625157	-1.02%
25 Aug 2016	1275.53	1290.00	1294.85	1263.00	969845	-0.82%
24 Aug 2016	1286.03	1294.90	1301.00	1284.53	558439	-1.11%
23 Aug 2016	1300.53	1272.48	1302.48	1270.10	751687	2.05%
22 Aug 2016	1274.35	1294.00	1297.23	1268.15	1132637	-2.10%
19 Aug 2016	1301.75	1320.00	1323.23	1300.00	1208122	-1.33%
18 Aug 2016	1319.28	1317.50	1328.78	1315.05	646032	0.53%
17 Aug 2016	1312.28	1349.50	1349.50	1309.00	924283	-2.49%
16 Aug 2016	1345.85	1369.00	1370.00	1336.93	1591877	-1.71%
12 Aug 2016	1369.23	1352.50	1372.40	1351.03	1163679	1.05%
11 Aug 2016	1354.95	1332.78	1357.50	1332.78	1116569	1.29%
10 Aug 2016	1337.70	1325.50	1341.00	1324.00	1031039	0.95%
09 Aug 2016	1325.10	1329.00	1329.90	1289.43	1130957	0.03%
08 Aug 2016	1324.75	1320.00	1334.00	1314.53	1029122	0.02%
05 Aug 2016	1324.55	1336.95	1342.15	1316.00	934242	-0.11%
04 Aug 2016	1326.00	1335.00	1341.48	1318.13	707708	-0.16%
03 Aug 2016	1328.15	1343.00	1349.50	1324.53	1147351	-1.59%
02 Aug 2016	1349.60	1351.45	1357.85	1344.90	1289081	-0.33%
01 Aug 2016	1354.13	1316.00	1362.50	1316.00	1980852	3.40%
29 Jul 2016	1309.65	1307.00	1317.45	1299.50	1244042	0.00%
28 Jul 2016	1309.63	1290.25	1314.78	1288.53	2316040	1.62%
27 Jul 2016	1288.78	1277.50	1290.20	1272.50	875255	0.98%
26 Jul 2016	1276.30	1279.48	1284.00	1266.50	1155645	-0.25%
25 Jul 2016	1279.48	1256.00	1281.60	1252.90	844398	1.74%
22 Jul 2016	1257.55	1249.45	1262.00	1246.00	758608	0.36%
21 Jul 2016	1253.03	1244.75	1259.75	1232.23	1263574	0.44%
20 Jul 2016	1247.48	1225.00	1251.25	1224.08	1407626	1.17%
19 Jul 2016	1233.10	1213.75	1236.40	1213.75	1181448	1.35%
18 Jul 2016	1216.73	1223.50	1234.50	1215.30	1299425	-0.49%
15 Jul 2016	1222.68	1258.50	1263.90	1213.28	4168183	-3.04%
14 Jul 2016	1260.95	1243.00	1264.50	1235.50	1349994	1.16%
13 Jul 2016	1246.55	1239.00	1249.63	1225.63	1051150	1.14%
12 Jul 2016	1232.48	1235.85	1237.50	1217.93	732768	0.03%
11 Jul 2016	1232.08	1215.00	1235.90	1213.50	771816	1.55%
08 Jul 2016	1213.30	1217.50	1221.03	1201.75	1228178	-0.13%
07 Jul 2016	1214.90	1243.85	1245.93	1212.50	1658400	-2.23%
05 Jul 2016	1242.65	1247.10	1248.53	1238.58	779874	-0.36%
04 Jul 2016	1247.10	1258.00	1262.93	1241.00	941742	-0.27%
01 Jul 2016	1250.43	1281.00	1282.30	1247.18	1098648	-2.05%
30 Jun 2016	1276.55	1261.00	1281.45	1250.18	2560906	2.01%
29 Jun 2016	1251.45	1237.50	1256.25	1232.65	1265632	1.58%
28 Jun 2016	1231.98	1247.93	1251.45	1229.20	2249762	-1.28%
27 Jun 2016	1247.93	1273.50	1273.50	1241.33	2136283	-3.03%
24 Jun 2016	1286.98	1282.58	1296.60	1257.08	1883293	-2.70%
23 Jun 2016	1322.68	1327.50	1329.75	1312.65	698507	-0.84%
22 Jun 2016	1333.83	1325.00	1338.85	1315.88	880856	0.62%
21 Jun 2016	1325.60	1331.75	1332.50	1320.70	513845	-0.30%
20 Jun 2016	1329.65	1301.30	1334.00	1295.90	936419	2.18%
17 Jun 2016	1301.30	1279.50	1305.00	1279.50	939494	1.73%
16 Jun 2016	1279.15	1272.78	1282.35	1258.23	572535	0.06%
15 Jun 2016	1278.43	1265.00	1282.45	1261.00	635422	0.87%
14 Jun 2016	1267.43	1279.48	1279.48	1259.13	488785	-0.48%
13 Jun 2016	1273.50	1270.00	1276.68	1259.00	514989	-0.34%
10 Jun 2016	1277.88	1283.00	1301.63	1276.60	698416	-0.83%
09 Jun 2016	1288.63	1311.20	1311.20	1277.60	781069	-1.37%
08 Jun 2016	1306.55	1308.63	1314.28	1302.75	469133	-0.69%
07 Jun 2016	1315.58	1307.00	1319.50	1306.50	601097	0.71%
06 Jun 2016	1306.25	1310.25	1319.50	1301.60	661013	-0.65%
03 Jun 2016	1314.78	1325.70	1329.00	1310.25	777461	-0.78%
02 Jun 2016	1325.08	1300.00	1327.15	1300.00	704378	0.63%
01 Jun 2016	1316.78	1285.60	1322.50	1285.50	955971	2.50%
31 May 2016	1284.70	1320.00	1323.50	1281.00	1861304	-2.54%
30 May 2016	1318.20	1291.50	1320.98	1291.00	674732	2.48%
27 May 2016	1286.33	1276.58	1289.93	1275.30	552338	0.94%
26 May 2016	1274.35	1265.00	1282.45	1252.55	971624	0.88%
25 May 2016	1263.23	1240.50	1266.48	1240.50	774339	2.38%
24 May 2016	1233.85	1242.00	1244.13	1229.80	669579	-0.95%
23 May 2016	1245.73	1272.00	1272.95	1240.10	766508	-1.50%
20 May 2016	1264.65	1271.15	1282.90	1261.40	615459	-1.08%
19 May 2016	1278.48	1277.50	1280.00	1263.05	519396	0.23%
18 May 2016	1275.55	1282.93	1282.93	1263.03	750370	-0.74%
17 May 2016	1285.10	1282.10	1295.63	1276.00	878349	0.75%
16 May 2016	1275.58	1269.00	1282.40	1261.25	555763	1.10%
13 May 2016	1261.70	1282.50	1283.00	1255.08	810865	-1.67%
12 May 2016	1283.10	1260.28	1284.95	1260.28	756541	1.90%
11 May 2016	1259.15	1250.00	1262.80	1245.00	799358	-0.18%
10 May 2016	1261.45	1257.50	1266.98	1248.00	579267	0.41%
09 May 2016	1256.28	1236.70	1259.00	1228.20	910638	1.58%
06 May 2016	1236.70	1232.50	1242.15	1215.50	442799	0.13%
05 May 2016	1235.15	1239.00	1244.98	1231.78	623283	-0.31%
04 May 2016	1239.00	1236.95	1247.03	1228.50	682446	0.00%
03 May 2016	1239.05	1262.50	1265.00	1236.00	1076559	-1.92%
02 May 2016	1263.35	1264.50	1265.00	1250.00	558346	-0.35%
29 Apr 2016	1267.75	1258.50	1271.00	1255.00	1186089	0.31%
28 Apr 2016	1263.88	1250.65	1270.00	1249.05	2496372	0.66%
27 Apr 2016	1255.55	1240.00	1257.30	1237.95	924335	0.86%
26 Apr 2016	1244.90	1224.50	1246.75	1221.00	1277184	1.57%
25 Apr 2016	1225.63	1201.15	1228.53	1201.15	1133827	1.41%
22 Apr 2016	1208.53	1209.50	1217.70	1202.10	982063	-0.30%
21 Apr 2016	1212.20	1225.50	1233.70	1206.10	1262862	-1.06%
20 Apr 2016	1225.18	1267.45	1267.45	1220.00	3202512	-2.75%
18 Apr 2016	1259.88	1226.50	1276.75	1220.00	3560752	-0.25%
13 Apr 2016	1263.10	1265.00	1272.50	1256.25	800734	0.32%
12 Apr 2016	1259.08	1249.00	1262.50	1244.05	651814	0.46%
11 Apr 2016	1253.33	1216.50	1258.50	1206.50	1200324	3.07%
08 Apr 2016	1216.03	1233.00	1236.85	1213.50	699750	-1.57%
07 Apr 2016	1235.40	1240.00	1242.35	1228.50	1195471	-0.45%
06 Apr 2016	1240.95	1235.00	1244.50	1229.68	881575	0.78%
05 Apr 2016	1231.38	1235.40	1242.45	1221.03	745897	-0.34%
04 Apr 2016	1235.63	1228.00	1244.00	1223.50	876176	0.71%
01 Apr 2016	1226.95	1252.50	1260.43	1217.05	1520700	-2.63%
31 Mar 2016	1260.15	1239.15	1275.00	1236.08	2181982	1.24%
30 Mar 2016	1244.75	1235.45	1252.50	1230.00	1068252	0.81%
29 Mar 2016	1234.70	1239.00	1243.48	1227.50	919398	-0.16%
28 Mar 2016	1236.70	1245.50	1258.58	1230.78	1660441	-0.02%
23 Mar 2016	1236.90	1243.95	1243.95	1228.65	1139217	0.03%
22 Mar 2016	1236.55	1221.00	1242.50	1218.25	975992	1.10%
21 Mar 2016	1223.13	1213.00	1227.48	1210.00	1168491	0.84%
18 Mar 2016	1212.93	1180.00	1215.00	1180.00	1602035	3.14%
17 Mar 2016	1176.03	1167.00	1180.90	1166.00	1110544	1.07%
16 Mar 2016	1163.53	1157.50	1166.00	1153.45	959123	-0.12%
15 Mar 2016	1164.95	1174.53	1181.75	1160.05	811678	-1.07%
14 Mar 2016	1177.50	1181.00	1199.00	1170.00	818371	-0.43%
11 Mar 2016	1182.63	1170.00	1195.43	1167.50	765264	0.72%
10 Mar 2016	1174.15	1178.03	1179.93	1157.48	830833	-0.38%
09 Mar 2016	1178.63	1170.50	1184.70	1147.58	1008892	0.13%
08 Mar 2016	1177.15	1171.05	1183.50	1152.10	634076	-0.14%
04 Mar 2016	1178.78	1190.00	1190.00	1174.78	756483	-0.66%
03 Mar 2016	1186.58	1168.00	1195.50	1150.50	1324142	2.34%
02 Mar 2016	1159.43	1152.50	1165.00	1128.13	763743	1.85%
01 Mar 2016	1138.33	1096.50	1142.55	1081.00	999880	4.59%
29 Feb 2016	1088.40	1118.50	1118.50	1057.50	1095859	-1.52%
26 Feb 2016	1105.25	1114.85	1128.45	1099.80	768768	-0.11%
25 Feb 2016	1106.43	1109.90	1114.00	1092.83	915278	0.09%
24 Feb 2016	1105.48	1131.23	1131.23	1100.60	829664	-2.34%
23 Feb 2016	1132.00	1155.13	1159.95	1128.38	653426	-2.24%
22 Feb 2016	1157.95	1160.13	1171.50	1152.50	662442	-0.16%
19 Feb 2016	1159.83	1153.68	1163.50	1152.73	439506	0.16%
18 Feb 2016	1157.93	1142.50	1159.88	1139.00	764570	1.77%
17 Feb 2016	1137.78	1132.50	1139.83	1123.20	792589	0.44%
16 Feb 2016	1132.78	1133.00	1141.00	1121.50	794351	-0.16%
15 Feb 2016	1134.58	1125.00	1153.43	1120.00	1239856	1.91%
12 Feb 2016	1113.30	1100.00	1121.70	1082.00	1086284	1.30%
11 Feb 2016	1098.98	1140.00	1144.50	1085.83	981204	-3.12%
10 Feb 2016	1134.40	1137.50	1144.95	1129.05	945366	-0.55%
09 Feb 2016	1140.70	1166.80	1166.80	1127.80	1244805	-3.45%
08 Feb 2016	1181.48	1200.00	1206.03	1173.50	531829	-2.44%
05 Feb 2016	1210.98	1204.05	1219.98	1204.05	701498	0.08%
04 Feb 2016	1210.03	1210.95	1220.00	1201.00	625023	0.16%
03 Feb 2016	1208.15	1193.75	1214.95	1180.15	654346	0.76%
02 Feb 2016	1199.05	1204.50	1216.50	1189.85	737794	-0.19%
01 Feb 2016	1201.35	1195.55	1206.48	1179.50	747637	0.48%
29 Jan 2016	1195.65	1179.35	1200.00	1167.53	1117872	2.58%
28 Jan 2016	1165.60	1157.75	1174.45	1154.03	1553330	0.49%
27 Jan 2016	1159.88	1151.00	1164.98	1140.95	813493	0.66%
25 Jan 2016	1152.33	1150.95	1169.50	1145.75	698780	0.39%
22 Jan 2016	1147.88	1136.50	1151.03	1130.00	671589	1.83%
21 Jan 2016	1127.25	1142.50	1144.95	1122.88	1337768	-1.12%
20 Jan 2016	1140.05	1136.90	1142.50	1121.50	807977	0.04%
19 Jan 2016	1139.65	1138.50	1150.00	1134.15	483955	0.07%
18 Jan 2016	1138.83	1131.00	1145.95	1130.00	1106961	0.73%
15 Jan 2016	1130.55	1144.43	1145.85	1127.50	1634704	-0.78%
14 Jan 2016	1139.40	1136.50	1149.45	1125.00	1371026	-0.02%
13 Jan 2016	1139.60	1158.50	1163.50	1127.55	2373046	-2.06%
12 Jan 2016	1163.53	1181.35	1182.50	1150.80	1741297	-1.49%
11 Jan 2016	1181.18	1191.25	1192.00	1174.43	1465114	-1.47%
08 Jan 2016	1198.80	1192.50	1203.68	1186.25	953772	1.11%
07 Jan 2016	1185.63	1185.00	1191.45	1180.00	1599790	-0.43%
06 Jan 2016	1190.80	1175.10	1193.08	1175.10	1326614	1.39%
05 Jan 2016	1174.48	1192.50	1193.30	1170.50	1339010	-0.87%
04 Jan 2016	1184.80	1205.08	1207.00	1183.03	935092	-1.94%
01 Jan 2016	1208.20	1219.50	1219.50	1206.13	356131	-0.84%
31 Dec 2015	1218.43	1207.88	1224.25	1203.75	620159	0.77%
30 Dec 2015	1209.15	1226.53	1229.50	1206.15	802881	-1.53%
29 Dec 2015	1227.90	1229.18	1232.65	1222.88	854262	-0.28%
28 Dec 2015	1231.35	1214.00	1233.20	1210.10	1852099	1.17%
24 Dec 2015	1217.13	1210.50	1219.10	1202.00	421580	0.35%
23 Dec 2015	1212.90	1207.50	1217.50	1205.28	424917	0.86%
22 Dec 2015	1202.53	1220.00	1220.00	1200.00	780429	-1.69%
21 Dec 2015	1223.20	1209.98	1225.00	1203.43	805052	1.22%
18 Dec 2015	1208.40	1210.00	1217.10	1200.33	1512485	-0.94%
17 Dec 2015	1219.88	1207.50	1222.50	1196.68	809422	1.30%
16 Dec 2015	1204.20	1192.00	1207.25	1192.00	717967	1.37%
15 Dec 2015	1187.93	1189.23	1192.50	1181.53	567934	-0.11%
14 Dec 2015	1189.23	1167.60	1193.50	1165.30	1359266	-0.32%
11 Dec 2015	1193.00	1191.50	1195.98	1181.63	826189	0.06%
10 Dec 2015	1192.28	1184.50	1195.60	1176.00	861994	0.71%
09 Dec 2015	1183.83	1168.95	1186.40	1160.00	2641403	1.66%
08 Dec 2015	1164.50	1159.70	1174.50	1158.65	569982	0.40%
07 Dec 2015	1159.90	1166.10	1171.95	1157.63	691302	-0.37%
04 Dec 2015	1164.20	1170.00	1173.65	1160.55	623046	-0.95%
03 Dec 2015	1175.38	1180.00	1186.50	1173.50	1141679	-0.61%
02 Dec 2015	1182.60	1189.00	1189.05	1173.25	820148	0.14%
01 Dec 2015	1180.95	1181.45	1189.03	1178.53	860997	-0.12%
30 Nov 2015	1182.35	1182.50	1195.63	1175.08	2050024	0.48%
27 Nov 2015	1176.68	1174.00	1179.73	1166.25	868603	0.33%
26 Nov 2015	1172.78	1188.95	1191.20	1168.93	1457646	-0.95%
24 Nov 2015	1183.98	1190.03	1196.23	1182.75	499320	-0.97%
23 Nov 2015	1195.53	1202.65	1206.70	1191.13	544041	-0.30%
20 Nov 2015	1199.18	1183.25	1211.78	1180.98	1006063	1.52%
19 Nov 2015	1181.28	1182.68	1190.80	1176.00	933453	0.47%
18 Nov 2015	1175.73	1194.45	1194.45	1173.00	760176	-1.64%
17 Nov 2015	1195.28	1190.25	1199.23	1187.50	992514	0.67%
16 Nov 2015	1187.30	1195.00	1195.00	1178.00	1021764	-0.95%
13 Nov 2015	1198.70	1219.03	1219.03	1193.28	1371616	-2.89%
11 Nov 2015	1234.40	1237.50	1237.50	1225.00	67582	0.43%
10 Nov 2015	1229.08	1236.48	1238.50	1225.00	680960	-0.53%
09 Nov 2015	1235.68	1247.50	1251.38	1234.30	1010778	-1.37%
06 Nov 2015	1252.88	1246.00	1259.13	1241.73	454012	0.93%
05 Nov 2015	1241.33	1265.40	1267.48	1240.00	798049	-2.02%
04 Nov 2015	1266.90	1272.50	1273.60	1260.00	495717	-0.38%
03 Nov 2015	1271.73	1264.00	1273.90	1259.25	682453	1.04%
02 Nov 2015	1258.68	1250.00	1261.40	1243.78	659647	0.89%
30 Oct 2015	1247.60	1250.00	1255.95	1242.50	758348	-0.01%
29 Oct 2015	1247.68	1266.78	1267.70	1245.03	1565158	-1.33%
28 Oct 2015	1264.55	1255.03	1266.78	1255.03	627671	-0.08%
27 Oct 2015	1265.55	1265.03	1272.45	1260.18	765210	-0.22%
26 Oct 2015	1268.28	1274.50	1274.50	1257.55	707315	-0.02%
23 Oct 2015	1268.58	1274.00	1274.00	1263.65	1167699	0.28%
21 Oct 2015	1265.00	1267.50	1271.00	1261.13	964844	0.13%
20 Oct 2015	1263.38	1248.13	1265.00	1247.80	1347542	1.53%
19 Oct 2015	1244.38	1245.00	1247.48	1227.93	1565321	0.61%
16 Oct 2015	1236.88	1240.45	1246.00	1235.00	1166914	0.24%
15 Oct 2015	1233.88	1245.00	1251.75	1232.50	1607855	-0.64%
14 Oct 2015	1241.85	1274.00	1274.00	1240.00	4168564	-4.42%
13 Oct 2015	1299.28	1301.40	1306.00	1283.80	3089856	0.23%
12 Oct 2015	1296.30	1327.50	1330.18	1293.50	1227956	-1.41%
09 Oct 2015	1314.83	1325.25	1325.30	1304.00	1124862	-0.16%
08 Oct 2015	1316.90	1335.00	1339.18	1310.00	1178775	-0.76%
07 Oct 2015	1326.98	1346.98	1358.50	1323.48	1032765	-1.71%
06 Oct 2015	1350.00	1362.50	1363.00	1342.00	1989795	-0.43%
05 Oct 2015	1355.83	1326.35	1385.00	1326.35	2403653	2.54%
01 Oct 2015	1322.30	1299.50	1324.98	1296.10	1417204	2.18%
30 Sep 2015	1294.03	1321.85	1321.85	1285.48	1684168	-0.01%
29 Sep 2015	1294.13	1291.68	1317.00	1284.93	1662976	-0.21%
28 Sep 2015	1296.85	1297.00	1309.50	1289.75	1183406	0.52%
24 Sep 2015	1290.20	1267.75	1295.00	1264.95	1177127	1.88%
23 Sep 2015	1266.33	1267.15	1278.88	1256.30	614176	0.23%
22 Sep 2015	1263.40	1278.75	1286.20	1245.00	1040623	-0.95%
21 Sep 2015	1275.53	1275.00	1278.55	1266.60	554420	-0.01%
18 Sep 2015	1275.63	1282.50	1293.00	1269.50	1227647	0.04%
16 Sep 2015	1275.18	1277.50	1282.50	1270.53	878408	0.11%
15 Sep 2015	1273.80	1275.83	1279.45	1268.00	689950	-0.16%
14 Sep 2015	1275.83	1282.50	1282.50	1271.50	794659	-0.01%
11 Sep 2015	1276.00	1273.25	1284.20	1270.30	796336	0.26%
10 Sep 2015	1272.70	1271.00	1289.25	1263.50	1332909	-0.17%
09 Sep 2015	1274.88	1281.48	1287.00	1272.00	1022538	0.37%
08 Sep 2015	1270.15	1272.50	1282.05	1261.75	893873	0.02%
07 Sep 2015	1269.88	1276.50	1279.98	1266.35	879592	-0.30%
04 Sep 2015	1273.73	1305.70	1307.45	1269.58	1213198	-2.23%
03 Sep 2015	1302.80	1298.05	1307.50	1288.13	1132537	0.53%
02 Sep 2015	1295.90	1279.85	1310.23	1274.00	1882975	2.14%
01 Sep 2015	1268.70	1278.00	1305.60	1265.00	1493801	-1.04%
31 Aug 2015	1282.03	1295.00	1295.00	1265.53	1846022	-0.26%
28 Aug 2015	1285.43	1304.50	1304.50	1278.85	1372076	-0.15%
27 Aug 2015	1287.33	1307.45	1307.45	1272.90	2632399	-0.08%
26 Aug 2015	1288.38	1279.03	1319.50	1255.98	1608079	0.37%
25 Aug 2015	1283.58	1293.95	1311.00	1267.75	1962900	-0.45%
24 Aug 2015	1289.33	1319.50	1322.50	1284.55	2346172	-3.64%
21 Aug 2015	1338.08	1356.00	1364.95	1327.55	1768040	-0.40%
20 Aug 2015	1343.43	1372.50	1372.50	1336.00	1174649	-1.71%
19 Aug 2015	1366.80	1375.00	1376.43	1360.95	845035	-0.27%
18 Aug 2015	1370.45	1353.45	1374.95	1345.00	958463	2.09%
17 Aug 2015	1342.38	1345.05	1348.40	1327.50	386822	-0.68%
14 Aug 2015	1351.60	1319.00	1359.68	1318.55	1146982	2.56%
13 Aug 2015	1317.80	1335.00	1342.00	1278.00	703213	-1.35%
12 Aug 2015	1335.85	1301.55	1345.70	1301.00	1739892	2.59%
11 Aug 2015	1302.10	1289.00	1305.00	1271.05	1100153	1.25%
10 Aug 2015	1286.05	1286.00	1294.50	1278.30	715591	0.79%
07 Aug 2015	1276.03	1286.50	1286.50	1273.50	594253	-0.83%
06 Aug 2015	1286.65	1282.50	1291.50	1275.05	1105683	1.03%
05 Aug 2015	1273.58	1260.00	1275.00	1255.50	494497	1.52%
04 Aug 2015	1254.45	1255.20	1261.50	1243.00	1171346	-0.03%
03 Aug 2015	1254.80	1251.70	1262.50	1250.45	589662	-0.05%
31 Jul 2015	1255.38	1244.95	1259.50	1243.50	981888	1.21%
30 Jul 2015	1240.33	1258.03	1258.40	1236.40	1385287	-1.04%
29 Jul 2015	1253.38	1255.50	1257.53	1241.75	1206659	0.19%
28 Jul 2015	1251.03	1249.75	1259.50	1246.08	945594	0.20%
27 Jul 2015	1248.53	1244.00	1252.50	1240.58	1001869	-0.32%
24 Jul 2015	1252.58	1248.75	1258.25	1246.05	787486	0.67%
23 Jul 2015	1244.30	1258.75	1268.93	1241.50	748390	-1.56%
22 Jul 2015	1264.03	1280.50	1284.50	1260.53	660314	-1.30%
21 Jul 2015	1280.70	1288.00	1300.18	1277.55	637250	-0.69%
20 Jul 2015	1289.58	1282.00	1291.95	1275.95	426893	0.58%
17 Jul 2015	1282.20	1273.40	1285.05	1271.65	535263	0.95%
16 Jul 2015	1270.10	1271.85	1279.43	1263.30	728304	-0.22%
15 Jul 2015	1272.88	1250.50	1274.98	1250.00	1001830	1.85%
14 Jul 2015	1249.75	1255.50	1257.50	1245.00	851637	-0.40%
13 Jul 2015	1254.78	1237.70	1259.30	1237.70	1140154	1.42%
10 Jul 2015	1237.18	1279.50	1279.50	1227.50	4131827	-1.91%
09 Jul 2015	1261.25	1297.50	1299.13	1253.33	1967061	-2.80%
08 Jul 2015	1297.55	1298.98	1310.85	1290.25	1333925	-0.81%
07 Jul 2015	1308.13	1316.38	1323.45	1301.50	821418	-0.65%
06 Jul 2015	1316.65	1290.15	1322.50	1290.15	591169	1.13%
03 Jul 2015	1301.95	1286.53	1305.00	1285.00	481735	1.01%
02 Jul 2015	1288.88	1300.00	1301.48	1285.53	722940	-0.59%
01 Jul 2015	1296.55	1281.95	1304.00	1278.38	639854	1.65%
30 Jun 2015	1275.48	1292.50	1294.38	1270.00	774976	-1.62%
29 Jun 2015	1296.45	1286.00	1302.00	1271.70	686378	0.00%
26 Jun 2015	1296.40	1275.10	1298.18	1275.10	645051	1.68%
25 Jun 2015	1275.00	1281.00	1286.50	1272.08	965496	-0.79%
24 Jun 2015	1285.15	1290.00	1293.95	1279.43	585123	-0.17%
23 Jun 2015	1287.30	1300.00	1304.00	1283.60	449159	-0.65%
22 Jun 2015	1295.75	1273.50	1300.00	1273.50	551001	1.64%
19 Jun 2015	1274.78	1267.50	1277.50	1263.55	999805	0.77%
18 Jun 2015	1265.03	1257.50	1273.15	1254.00	1082523	0.65%
17 Jun 2015	1256.90	1260.50	1264.58	1250.90	987860	0.07%
16 Jun 2015	1256.00	1250.00	1259.65	1247.23	633698	0.29%
15 Jun 2015	1252.40	1252.65	1260.23	1240.50	1262588	-0.04%
12 Jun 2015	1252.90	1285.95	1294.48	1238.40	1285728	-2.55%
11 Jun 2015	1285.65	1302.75	1306.50	1278.38	923668	-1.13%
10 Jun 2015	1300.38	1283.00	1305.00	1281.90	1381675	1.53%
09 Jun 2015	1280.83	1292.50	1295.00	1275.50	1289457	-0.61%
08 Jun 2015	1288.73	1295.00	1295.00	1280.83	785160	0.06%
05 Jun 2015	1287.93	1296.00	1304.50	1285.00	1154267	-1.14%
04 Jun 2015	1302.83	1308.55	1311.40	1294.25	2065734	-0.20%
03 Jun 2015	1305.45	1302.00	1312.80	1295.25	902342	0.42%
02 Jun 2015	1299.95	1308.00	1315.00	1295.25	1967910	-0.68%
01 Jun 2015	1308.88	1304.73	1323.55	1304.18	441132	0.29%
29 May 2015	1305.15	1308.50	1324.30	1298.63	2211766	0.03%
28 May 2015	1304.75	1301.95	1311.50	1291.13	1381804	-0.22%
27 May 2015	1307.63	1304.00	1316.58	1296.00	810345	0.25%
26 May 2015	1304.43	1302.50	1311.63	1294.45	980870	0.30%
25 May 2015	1300.50	1310.00	1318.45	1292.85	491489	-0.65%
22 May 2015	1308.95	1275.00	1314.38	1269.63	1345816	2.44%
21 May 2015	1277.75	1278.50	1290.00	1274.08	789789	-0.06%
20 May 2015	1278.53	1260.00	1284.95	1258.45	948907	1.77%
19 May 2015	1256.35	1259.70	1265.00	1248.38	978861	-0.31%
18 May 2015	1260.20	1257.05	1262.63	1248.55	2253876	0.37%
15 May 2015	1255.58	1257.50	1266.20	1250.50	730727	0.48%
14 May 2015	1249.63	1260.00	1260.00	1242.50	654525	-0.64%
13 May 2015	1257.70	1273.50	1273.50	1240.23	931887	-0.30%
12 May 2015	1261.45	1280.00	1282.50	1256.50	1233693	-1.29%
11 May 2015	1278.00	1267.50	1281.53	1262.50	1286541	1.14%
08 May 2015	1263.63	1280.00	1294.00	1258.15	1501832	-0.71%
07 May 2015	1272.63	1232.45	1276.88	1226.85	1602514	3.34%
06 May 2015	1231.53	1257.50	1257.50	1227.90	1697203	-2.18%
05 May 2015	1258.93	1250.50	1268.23	1250.00	1627535	1.46%
04 May 2015	1240.78	1245.50	1252.40	1228.60	945315	0.72%
30 Apr 2015	1231.85	1240.00	1245.00	1213.55	1869027	-0.95%
29 Apr 2015	1243.65	1242.00	1247.50	1225.53	1009810	-0.31%
28 Apr 2015	1247.50	1255.00	1255.00	1227.55	1544149	-0.21%
27 Apr 2015	1250.10	1249.75	1260.00	1243.00	1366526	0.29%
24 Apr 2015	1246.53	1227.65	1257.00	1223.78	1812579	1.46%
23 Apr 2015	1228.63	1236.00	1239.90	1215.85	2171495	0.50%
22 Apr 2015	1222.55	1215.75	1236.50	1203.78	2093406	0.74%
21 Apr 2015	1213.53	1214.40	1226.00	1200.50	1273016	-0.07%
20 Apr 2015	1214.40	1240.03	1241.95	1212.43	1445361	-1.86%
17 Apr 2015	1237.43	1278.55	1280.00	1235.00	4834371	-4.18%
16 Apr 2015	1291.40	1313.48	1313.50	1285.68	1608785	-1.71%
15 Apr 2015	1313.88	1327.35	1356.95	1304.70	1456967	-1.04%
13 Apr 2015	1327.75	1332.00	1332.50	1314.00	654321	0.07%
10 Apr 2015	1326.88	1324.25	1335.40	1314.00	907772	-0.41%
09 Apr 2015	1332.28	1329.50	1343.73	1317.58	1272225	0.88%
08 Apr 2015	1320.70	1297.00	1328.25	1295.43	826067	2.18%
07 Apr 2015	1292.50	1281.23	1299.50	1272.00	943461	1.48%
06 Apr 2015	1273.65	1279.00	1281.45	1250.05	784271	0.18%
01 Apr 2015	1271.33	1279.00	1281.80	1261.13	1037879	-0.44%
31 Mar 2015	1276.98	1284.73	1284.73	1260.50	1213514	-0.40%
30 Mar 2015	1282.08	1262.50	1284.95	1260.00	669503	1.96%
27 Mar 2015	1257.40	1265.50	1285.95	1252.05	1375888	0.07%
26 Mar 2015	1256.55	1276.65	1293.35	1250.50	1545821	-2.36%
25 Mar 2015	1286.88	1295.70	1307.00	1272.60	1112429	-0.68%
24 Mar 2015	1295.65	1315.00	1318.50	1291.05	1197439	-0.99%
23 Mar 2015	1308.58	1308.00	1315.50	1303.00	783304	0.24%
20 Mar 2015	1305.48	1298.00	1309.00	1289.43	981954	0.57%
19 Mar 2015	1298.13	1288.00	1302.93	1284.05	1224482	1.44%
18 Mar 2015	1279.68	1295.48	1299.73	1275.85	627585	-0.94%
17 Mar 2015	1291.85	1291.25	1303.35	1278.88	633659	0.84%
16 Mar 2015	1281.15	1292.60	1305.00	1276.00	778148	-0.78%
13 Mar 2015	1291.18	1319.00	1319.98	1287.50	793419	-1.40%
12 Mar 2015	1309.53	1311.95	1312.45	1295.05	913818	0.48%
11 Mar 2015	1303.28	1321.00	1329.98	1298.90	1120100	-1.37%
10 Mar 2015	1321.35	1324.45	1339.13	1297.63	1518526	-0.15%
09 Mar 2015	1323.40	1320.00	1339.90	1305.00	1441587	-1.84%
05 Mar 2015	1348.23	1375.00	1385.35	1340.53	1086757	-1.80%
04 Mar 2015	1373.00	1394.00	1406.05	1357.83	1931497	-1.08%
03 Mar 2015	1388.00	1341.00	1395.00	1338.08	1712154	3.99%
02 Mar 2015	1334.70	1339.85	1354.48	1326.28	1088019	-0.22%
28 Feb 2015	1337.63	1338.50	1343.55	1321.50	589498	0.48%
27 Feb 2015	1331.18	1329.73	1337.88	1308.15	1438688	0.22%
26 Feb 2015	1328.23	1339.50	1346.38	1312.68	995997	-0.59%
25 Feb 2015	1336.10	1355.00	1361.00	1333.93	883997	-1.20%
24 Feb 2015	1352.38	1347.00	1365.00	1339.50	1099961	0.30%
23 Feb 2015	1348.33	1335.50	1361.00	1335.50	807446	0.79%
20 Feb 2015	1337.78	1349.40	1349.40	1321.13	900794	-0.21%
19 Feb 2015	1340.53	1318.00	1343.65	1317.50	1309001	1.72%
18 Feb 2015	1317.83	1292.53	1321.50	1282.63	1330007	1.97%
16 Feb 2015	1292.40	1280.00	1297.50	1277.50	1182196	1.81%
13 Feb 2015	1269.38	1235.00	1273.88	1230.13	2079163	3.11%
12 Feb 2015	1231.08	1239.90	1239.90	1223.50	1553990	0.09%
11 Feb 2015	1229.95	1227.53	1243.63	1223.63	1468761	0.77%
10 Feb 2015	1220.58	1255.00	1263.13	1216.50	1899527	-2.85%
09 Feb 2015	1256.45	1280.75	1284.55	1250.00	1038216	-2.44%
06 Feb 2015	1287.88	1276.50	1297.40	1275.43	1068208	0.92%
05 Feb 2015	1276.20	1260.00	1295.85	1259.50	2265084	1.52%
04 Feb 2015	1257.15	1284.00	1285.85	1251.05	1122709	-1.72%
03 Feb 2015	1279.13	1255.83	1282.50	1253.55	1172527	1.75%
02 Feb 2015	1257.10	1241.00	1260.73	1231.03	1590901	1.29%
30 Jan 2015	1241.03	1280.35	1287.50	1235.00	2908701	-2.46%
29 Jan 2015	1272.33	1269.00	1284.35	1256.45	1867196	0.20%
28 Jan 2015	1269.80	1251.50	1272.45	1251.45	1560990	1.50%
27 Jan 2015	1251.03	1256.18	1257.50	1244.78	1369368	-0.06%
23 Jan 2015	1251.80	1257.00	1266.03	1248.05	1575190	-0.40%
22 Jan 2015	1256.78	1258.25	1260.63	1247.75	1056607	-0.01%
21 Jan 2015	1256.90	1261.00	1261.00	1244.13	1155240	0.53%
20 Jan 2015	1250.23	1260.00	1265.00	1241.63	1029283	-0.42%
19 Jan 2015	1255.50	1268.00	1275.50	1251.50	567537	-0.84%
16 Jan 2015	1266.08	1271.85	1272.50	1242.15	2646915	-0.27%
15 Jan 2015	1269.55	1266.50	1290.88	1261.63	2504960	0.68%
14 Jan 2015	1260.98	1258.00	1265.90	1250.25	893548	0.96%
13 Jan 2015	1248.95	1260.00	1265.20	1240.05	734216	-0.47%
12 Jan 2015	1254.85	1258.50	1264.00	1240.13	798003	-0.10%
09 Jan 2015	1256.15	1227.50	1259.95	1225.00	1598821	2.80%
08 Jan 2015	1221.90	1221.20	1224.50	1210.28	782704	1.08%
07 Jan 2015	1208.85	1235.00	1239.58	1203.73	1318166	-1.18%
06 Jan 2015	1223.30	1264.55	1264.55	1220.00	1211892	-3.69%
05 Jan 2015	1270.13	1290.50	1299.95	1262.33	877121	-1.52%
02 Jan 2015	1289.73	1275.50	1295.48	1275.30	462870	1.33%
01 Jan 2015	1272.78	1283.50	1283.50	1270.50	183415	-0.50%
31 Dec 2014	1279.13	1266.35	1283.20	1262.50	786896	1.11%
30 Dec 2014	1265.03	1262.50	1271.23	1258.00	350671	0.28%
29 Dec 2014	1261.45	1254.00	1268.48	1253.50	389460	0.71%
26 Dec 2014	1252.50	1243.00	1255.00	1232.50	313103	1.01%
24 Dec 2014	1239.95	1257.50	1260.43	1232.83	1644486	-1.46%
23 Dec 2014	1258.35	1250.00	1268.33	1247.30	633238	0.13%
22 Dec 2014	1256.70	1263.00	1264.50	1237.20	821977	0.11%
19 Dec 2014	1255.28	1235.65	1261.88	1234.00	951565	2.03%
18 Dec 2014	1230.35	1227.55	1234.25	1217.40	740722	0.68%
17 Dec 2014	1222.05	1226.70	1235.00	1202.63	1143538	0.04%
16 Dec 2014	1221.53	1175.00	1229.63	1172.50	1669570	3.58%
15 Dec 2014	1179.33	1192.45	1192.50	1176.13	1743894	-3.76%
12 Dec 2014	1225.35	1250.00	1260.00	1211.33	1190393	-1.66%
11 Dec 2014	1246.08	1250.30	1261.45	1243.50	969411	-0.63%
10 Dec 2014	1253.95	1257.50	1265.95	1248.10	1043985	-0.28%
09 Dec 2014	1257.43	1258.00	1279.50	1254.55	1243970	0.08%
08 Dec 2014	1256.40	1297.50	1297.50	1250.83	1616287	-2.57%
05 Dec 2014	1289.48	1320.45	1324.90	1286.08	1179838	-2.24%
04 Dec 2014	1318.98	1332.00	1333.50	1314.95	642654	0.10%
03 Dec 2014	1317.68	1335.95	1336.70	1309.25	1547335	-0.83%
02 Dec 2014	1328.65	1346.50	1355.48	1324.68	718286	-1.32%
01 Dec 2014	1346.48	1325.25	1350.00	1322.63	948177	1.89%
28 Nov 2014	1321.50	1329.18	1345.95	1317.68	994884	-0.39%
27 Nov 2014	1326.65	1313.65	1334.00	1312.65	866209	0.99%
26 Nov 2014	1313.65	1315.03	1328.18	1307.50	792400	-0.33%
25 Nov 2014	1318.00	1330.00	1339.70	1308.00	1185842	-0.82%
24 Nov 2014	1328.85	1311.00	1332.50	1311.00	971383	1.36%
21 Nov 2014	1311.08	1304.00	1320.00	1293.33	1000797	0.64%
20 Nov 2014	1302.73	1294.00	1305.13	1280.28	897693	1.23%
19 Nov 2014	1286.88	1299.00	1299.00	1278.73	932873	-0.47%
18 Nov 2014	1292.93	1310.00	1313.33	1289.88	733513	-1.24%
17 Nov 2014	1309.15	1297.55	1312.50	1296.13	785276	0.45%
14 Nov 2014	1303.23	1292.60	1305.58	1287.50	728587	0.70%
13 Nov 2014	1294.23	1297.50	1302.45	1282.58	822770	-0.13%
12 Nov 2014	1295.88	1290.00	1305.50	1287.50	660291	0.43%
11 Nov 2014	1290.35	1289.00	1297.00	1277.70	624970	0.43%
10 Nov 2014	1284.83	1287.55	1291.00	1275.50	770982	-0.12%
07 Nov 2014	1286.43	1302.40	1307.85	1278.50	1063370	-1.02%
05 Nov 2014	1299.75	1319.00	1319.00	1295.00	1155321	0.35%
03 Nov 2014	1295.18	1324.50	1324.50	1290.25	1270816	-0.67%
31 Oct 2014	1303.93	1280.50	1310.00	1280.50	1585035	1.94%
30 Oct 2014	1279.10	1260.90	1287.45	1254.50	2055646	2.08%
29 Oct 2014	1253.03	1237.50	1257.00	1236.50	1212508	1.11%
28 Oct 2014	1239.30	1242.45	1242.45	1226.73	1144979	0.87%
27 Oct 2014	1228.58	1259.50	1259.85	1222.48	1398604	-0.33%
23 Oct 2014	1232.68	1232.50	1234.00	1227.50	156299	0.55%
22 Oct 2014	1225.93	1242.50	1244.50	1222.55	1033832	0.76%
21 Oct 2014	1216.70	1212.93	1221.88	1207.50	975366	0.42%
20 Oct 2014	1211.65	1245.00	1246.80	1208.98	1699621	-0.73%
17 Oct 2014	1220.58	1237.50	1255.68	1215.00	4946406	-8.85%
16 Oct 2014	1339.05	1365.00	1379.30	1332.13	1924007	-0.78%
14 Oct 2014	1349.60	1365.00	1367.85	1339.40	1184703	-0.64%
13 Oct 2014	1358.28	1340.00	1362.40	1335.00	1104766	1.42%
10 Oct 2014	1339.25	1353.00	1363.73	1334.25	1172181	-1.02%
09 Oct 2014	1353.03	1354.00	1361.65	1343.25	842588	0.85%
08 Oct 2014	1341.60	1369.00	1369.98	1324.63	981221	-1.76%
07 Oct 2014	1365.68	1369.80	1419.85	1362.80	1728837	-1.59%
01 Oct 2014	1387.80	1376.00	1401.00	1368.50	1071011	1.43%
30 Sep 2014	1368.30	1386.48	1388.33	1354.08	1394477	-1.13%
29 Sep 2014	1383.98	1347.70	1387.73	1337.65	1044767	3.13%
26 Sep 2014	1342.00	1355.00	1362.45	1335.05	806356	-0.91%
25 Sep 2014	1354.30	1330.48	1362.50	1330.00	1236579	2.48%
24 Sep 2014	1321.50	1346.50	1353.48	1316.38	1221066	-1.68%
23 Sep 2014	1344.10	1362.00	1391.23	1341.65	1027995	-1.23%
22 Sep 2014	1360.90	1357.00	1367.00	1338.13	499792	0.28%
19 Sep 2014	1357.10	1321.50	1370.00	1321.00	1793932	2.72%
18 Sep 2014	1321.15	1295.85	1325.90	1290.50	741539	1.97%
17 Sep 2014	1295.60	1280.50	1302.38	1280.50	828850	1.58%
16 Sep 2014	1275.43	1283.00	1287.50	1272.00	767804	-0.29%
15 Sep 2014	1279.15	1307.00	1309.30	1277.00	575772	-1.89%
12 Sep 2014	1303.80	1305.00	1312.18	1296.60	598105	0.36%
11 Sep 2014	1299.18	1305.00	1312.20	1295.75	537811	-0.07%
10 Sep 2014	1300.08	1319.00	1321.38	1295.60	629384	-1.18%
09 Sep 2014	1315.63	1326.00	1333.50	1312.55	709049	-0.43%
08 Sep 2014	1321.35	1306.00	1325.00	1299.53	848671	1.70%
05 Sep 2014	1299.30	1299.95	1310.90	1291.53	733530	0.54%
04 Sep 2014	1292.38	1311.00	1313.73	1288.73	850799	-0.83%
03 Sep 2014	1303.20	1269.50	1308.00	1269.50	1530845	2.70%
02 Sep 2014	1268.95	1272.90	1277.40	1257.05	703970	0.03%
01 Sep 2014	1268.58	1262.70	1280.00	1261.53	405074	0.59%
28 Aug 2014	1261.18	1273.50	1274.65	1256.50	883144	-1.08%
27 Aug 2014	1274.98	1267.00	1283.70	1257.03	717730	0.64%
26 Aug 2014	1266.90	1264.50	1275.00	1250.00	907745	0.47%
25 Aug 2014	1261.03	1235.00	1264.25	1233.45	1571756	2.35%
22 Aug 2014	1232.10	1222.00	1234.10	1217.90	1548119	1.30%
21 Aug 2014	1216.23	1223.50	1230.00	1215.00	1132725	-0.15%
20 Aug 2014	1218.10	1222.25	1227.53	1215.03	1028379	-0.09%
19 Aug 2014	1219.25	1250.00	1252.45	1217.50	1617078	-1.97%
18 Aug 2014	1243.80	1245.53	1252.50	1235.00	686630	-0.49%
14 Aug 2014	1249.88	1257.00	1266.00	1245.03	789028	-0.01%
13 Aug 2014	1250.03	1235.00	1265.00	1235.00	1384189	1.14%
12 Aug 2014	1235.88	1244.95	1244.95	1220.10	492276	0.14%
11 Aug 2014	1234.20	1245.45	1247.78	1227.50	645448	-0.42%
08 Aug 2014	1239.35	1232.50	1253.85	1232.50	732395	0.36%
07 Aug 2014	1234.90	1245.00	1247.50	1229.53	836328	-1.47%
06 Aug 2014	1253.33	1258.08	1267.43	1245.13	918781	-0.68%
05 Aug 2014	1261.85	1272.45	1272.50	1245.05	702328	-0.09%
04 Aug 2014	1263.03	1266.00	1270.95	1244.00	914318	0.38%
01 Aug 2014	1258.20	1287.50	1293.98	1255.00	1190941	-2.47%
31 Jul 2014	1290.03	1287.55	1299.00	1284.63	1203605	-0.58%
30 Jul 2014	1297.53	1292.40	1305.00	1286.30	949626	0.22%
28 Jul 2014	1294.65	1288.58	1299.83	1277.50	657461	-0.63%
25 Jul 2014	1302.88	1297.00	1307.18	1283.50	903457	0.41%
24 Jul 2014	1297.60	1297.45	1301.00	1283.50	740709	0.35%
23 Jul 2014	1293.08	1270.00	1298.15	1266.15	1032929	2.12%
22 Jul 2014	1266.20	1232.50	1270.00	1230.95	1199508	2.79%
21 Jul 2014	1231.88	1234.00	1234.93	1221.53	490536	0.92%
18 Jul 2014	1220.60	1226.00	1242.50	1217.50	1753744	2.49%
17 Jul 2014	1190.98	1205.00	1214.90	1187.50	895110	-0.83%
16 Jul 2014	1200.93	1204.83	1212.00	1193.43	703620	0.11%
15 Jul 2014	1199.65	1213.10	1215.00	1196.88	694828	-1.11%
14 Jul 2014	1213.13	1209.40	1219.50	1192.63	793962	1.33%
11 Jul 2014	1197.23	1185.50	1205.00	1180.55	664723	1.81%
10 Jul 2014	1175.90	1199.78	1209.80	1167.50	995281	-1.93%
09 Jul 2014	1199.08	1235.00	1236.33	1190.80	777121	-2.09%
08 Jul 2014	1224.73	1242.48	1243.08	1216.63	1250294	-1.57%
07 Jul 2014	1244.28	1210.03	1249.00	1205.20	1102451	3.24%
04 Jul 2014	1205.25	1206.20	1212.75	1200.50	268068	-0.31%
03 Jul 2014	1208.95	1199.50	1222.50	1196.00	763381	0.68%
02 Jul 2014	1200.80	1200.00	1205.88	1191.75	453870	0.45%
01 Jul 2014	1195.38	1209.45	1209.50	1191.15	546395	-1.43%
30 Jun 2014	1212.70	1200.28	1217.50	1188.30	1073235	1.08%
27 Jun 2014	1199.78	1158.50	1203.45	1157.50	1529418	3.98%
26 Jun 2014	1153.83	1148.00	1172.08	1145.58	1018091	-0.13%
25 Jun 2014	1155.28	1155.00	1160.00	1146.50	514211	0.06%
24 Jun 2014	1154.53	1134.50	1159.75	1127.50	739550	1.77%
23 Jun 2014	1134.43	1146.50	1149.95	1127.03	631367	-1.03%
20 Jun 2014	1146.20	1142.45	1149.50	1131.00	577837	0.72%
19 Jun 2014	1138.03	1115.00	1144.50	1105.05	948177	2.20%
18 Jun 2014	1113.53	1146.50	1146.50	1110.65	974412	-2.32%
17 Jun 2014	1139.93	1142.45	1148.50	1135.50	959072	0.44%
16 Jun 2014	1134.88	1105.00	1138.48	1105.00	1219953	2.54%
13 Jun 2014	1106.78	1119.00	1119.50	1092.53	952011	-1.06%
12 Jun 2014	1118.68	1124.50	1127.00	1091.90	1367169	1.38%
11 Jun 2014	1103.48	1082.50	1107.00	1069.10	1772281	2.26%
10 Jun 2014	1079.08	1057.50	1080.48	1057.50	1314034	2.10%
09 Jun 2014	1056.90	1043.50	1059.00	1040.00	1333098	1.42%
06 Jun 2014	1042.13	1050.08	1053.90	1028.00	1680793	-0.95%
05 Jun 2014	1052.08	1041.55	1058.20	1034.00	2174235	0.71%
04 Jun 2014	1044.63	1065.00	1067.45	1038.50	1070531	-1.85%
03 Jun 2014	1064.30	1064.93	1069.00	1052.60	1242314	-0.06%
02 Jun 2014	1064.93	1072.00	1078.88	1058.03	547579	-0.54%
30 May 2014	1070.68	1079.40	1083.50	1065.08	1292824	-0.86%
29 May 2014	1079.98	1072.50	1090.00	1067.60	1410355	0.44%
28 May 2014	1075.28	1070.00	1079.38	1061.23	943744	0.90%
27 May 2014	1065.73	1080.08	1092.30	1059.00	897547	-1.05%
26 May 2014	1077.00	1074.50	1084.80	1066.80	1325425	1.23%
23 May 2014	1063.95	1059.50	1074.50	1048.00	1547390	0.75%
22 May 2014	1055.98	1048.38	1062.00	1037.55	2108421	1.40%
21 May 2014	1041.43	1030.60	1044.50	1027.90	2058473	0.71%
20 May 2014	1034.10	1014.00	1080.00	1014.00	2351057	1.55%
19 May 2014	1018.35	1075.00	1080.00	999.75	3258303	-5.74%
16 May 2014	1080.38	1100.03	1126.70	1050.13	2620899	-1.48%
15 May 2014	1096.58	1108.05	1112.50	1085.58	1260098	-1.04%
14 May 2014	1108.05	1107.20	1118.85	1100.55	694614	0.23%
13 May 2014	1105.48	1082.90	1119.50	1082.90	1273742	2.39%
12 May 2014	1079.68	1076.50	1083.35	1061.58	1443032	-0.03%
09 May 2014	1079.95	1076.00	1092.35	1076.00	899720	-0.10%
08 May 2014	1081.03	1082.55	1090.90	1073.83	1303450	-0.16%
07 May 2014	1082.78	1095.53	1101.50	1070.05	2358091	-1.52%
06 May 2014	1099.45	1106.85	1110.80	1095.00	480616	-0.67%
05 May 2014	1106.85	1105.40	1114.50	1102.08	657239	0.24%
02 May 2014	1104.23	1090.63	1109.95	1090.63	958889	0.88%
30 Apr 2014	1094.60	1092.55	1102.80	1090.50	1198689	-0.23%
29 Apr 2014	1097.13	1093.00	1103.18	1088.45	923090	0.13%
28 Apr 2014	1095.68	1102.63	1111.35	1090.05	1275383	-0.63%
25 Apr 2014	1102.63	1113.50	1117.50	1096.60	1580224	-0.38%
23 Apr 2014	1106.88	1115.70	1121.95	1100.55	969496	-0.33%
22 Apr 2014	1110.53	1116.98	1124.95	1109.95	743137	-0.03%
21 Apr 2014	1110.88	1110.00	1121.45	1105.65	921297	-0.05%
17 Apr 2014	1111.45	1110.00	1113.50	1071.35	3840719	1.21%
16 Apr 2014	1098.15	1132.00	1132.00	1092.10	1737955	-2.51%
15 Apr 2014	1126.38	1090.50	1129.00	1087.03	1798622	4.10%
11 Apr 2014	1082.05	1059.00	1087.45	1050.00	1170371	1.78%
10 Apr 2014	1063.08	1070.20	1074.33	1057.60	1076443	-0.67%
09 Apr 2014	1070.20	1076.00	1081.00	1052.50	1675250	-0.62%
07 Apr 2014	1076.90	1065.05	1082.98	1060.35	1297493	0.70%
04 Apr 2014	1069.43	1086.00	1093.50	1065.00	847328	-1.28%
03 Apr 2014	1083.25	1086.43	1091.00	1073.80	790597	-0.27%
02 Apr 2014	1086.13	1095.00	1101.00	1080.53	1881508	-0.20%
01 Apr 2014	1088.35	1072.50	1092.50	1072.45	1377966	2.04%
31 Mar 2014	1066.58	1052.00	1072.48	1041.00	1341634	1.48%
28 Mar 2014	1051.05	1048.50	1061.43	1040.03	1485581	0.37%
27 Mar 2014	1047.13	1050.48	1057.50	1032.53	2506238	0.04%
26 Mar 2014	1046.75	1074.03	1079.25	1043.78	1596175	-2.48%
25 Mar 2014	1073.33	1072.00	1086.00	1065.00	1124984	-0.28%
24 Mar 2014	1076.30	1068.48	1078.98	1063.08	1091507	1.14%
22 Mar 2014	1064.13	1062.50	1070.95	1057.73	94751	0.06%
21 Mar 2014	1063.50	1062.50	1072.50	1042.50	2340388	0.89%
20 Mar 2014	1054.10	1019.00	1061.45	1005.70	2864478	3.37%
19 Mar 2014	1019.70	1037.50	1037.50	1006.53	4326331	-3.89%
18 Mar 2014	1061.00	1067.75	1075.90	1052.13	1282921	-0.82%
14 Mar 2014	1069.78	1070.50	1080.25	1062.15	1080623	-0.47%
13 Mar 2014	1074.78	1074.03	1101.00	1068.43	1009942	-1.37%
12 Mar 2014	1089.73	1076.50	1094.88	1076.50	834894	1.29%
11 Mar 2014	1075.83	1077.50	1088.83	1061.00	1275127	0.42%
10 Mar 2014	1071.33	1114.05	1114.25	1067.50	1914884	-3.85%
07 Mar 2014	1114.25	1122.75	1125.03	1076.40	2349236	-0.55%
06 Mar 2014	1120.38	1126.43	1130.00	1116.08	657281	-0.49%
05 Mar 2014	1125.95	1127.43	1143.13	1121.28	1151003	0.50%
04 Mar 2014	1120.33	1116.60	1127.00	1112.00	1015166	0.03%
03 Mar 2014	1120.03	1135.90	1149.50	1114.00	803039	-1.57%
28 Feb 2014	1137.88	1080.50	1140.00	1080.08	1994096	4.29%
26 Feb 2014	1091.08	1097.00	1097.50	1088.58	1929856	-0.31%
25 Feb 2014	1094.45	1094.50	1099.75	1090.00	1652687	0.51%
24 Feb 2014	1088.95	1102.00	1102.63	1085.05	1225212	-1.26%
21 Feb 2014	1102.85	1099.00	1106.50	1095.38	858930	0.75%
20 Feb 2014	1094.68	1103.00	1111.00	1091.40	793962	-0.39%
19 Feb 2014	1098.98	1085.00	1107.50	1081.13	536459	1.48%
18 Feb 2014	1083.00	1082.50	1095.50	1077.93	763458	0.03%
17 Feb 2014	1082.70	1080.00	1093.00	1073.60	835197	-0.12%
14 Feb 2014	1083.95	1068.95	1092.38	1064.05	955031	1.60%
13 Feb 2014	1066.88	1053.50	1069.20	1048.25	1047175	1.34%
12 Feb 2014	1052.73	1059.00	1061.80	1047.50	1537174	0.18%
11 Feb 2014	1050.85	1050.00	1063.25	1048.00	1784393	0.39%
10 Feb 2014	1046.78	1072.00	1072.00	1042.55	2009635	-2.37%
07 Feb 2014	1072.20	1095.00	1097.50	1065.50	995456	-1.42%
06 Feb 2014	1087.63	1090.00	1094.95	1072.50	961326	-0.87%
05 Feb 2014	1097.20	1081.90	1100.00	1070.00	926825	2.00%
04 Feb 2014	1075.68	1087.00	1087.50	1056.03	1347083	-1.96%
03 Feb 2014	1097.23	1111.00	1122.13	1095.40	681240	-2.08%
31 Jan 2014	1120.53	1112.55	1134.90	1110.50	1087123	1.06%
30 Jan 2014	1108.80	1099.03	1113.50	1095.00	1112625	0.35%
29 Jan 2014	1104.90	1120.00	1120.00	1102.50	849038	-0.12%
28 Jan 2014	1106.18	1116.00	1123.93	1098.05	1426083	-0.77%
27 Jan 2014	1114.80	1113.00	1129.75	1110.05	1266474	-0.85%
24 Jan 2014	1124.35	1122.00	1141.63	1117.50	925133	-0.17%
23 Jan 2014	1126.23	1134.05	1138.35	1118.65	1145381	-0.95%
22 Jan 2014	1137.03	1143.55	1148.43	1132.05	1192015	-0.27%
21 Jan 2014	1140.15	1167.00	1169.63	1137.55	1566141	-2.48%
20 Jan 2014	1169.10	1109.48	1175.00	1107.75	3005279	5.65%
17 Jan 2014	1106.53	1149.00	1149.00	1103.03	3782378	-5.84%
16 Jan 2014	1175.15	1190.00	1190.05	1162.50	1498981	-0.14%
15 Jan 2014	1176.80	1171.23	1189.10	1163.50	1524427	1.15%
14 Jan 2014	1163.38	1186.00	1192.40	1160.00	1487482	-1.77%
13 Jan 2014	1184.38	1142.50	1192.00	1142.50	1907158	3.85%
10 Jan 2014	1140.45	1130.00	1154.90	1117.50	1684667	1.74%
09 Jan 2014	1120.98	1114.38	1127.75	1111.05	1291103	0.42%
08 Jan 2014	1116.33	1106.00	1122.00	1105.00	1275010	1.20%
07 Jan 2014	1103.08	1120.00	1128.23	1099.50	1448743	-1.49%
06 Jan 2014	1119.80	1114.50	1122.00	1098.50	1155905	0.78%
03 Jan 2014	1111.10	1082.35	1114.55	1073.63	1309087	2.55%
02 Jan 2014	1083.50	1083.00	1094.50	1078.08	863474	0.64%
01 Jan 2014	1076.65	1090.05	1092.25	1075.55	264976	-0.86%
31 Dec 2013	1086.03	1080.05	1092.48	1075.45	622888	0.74%
30 Dec 2013	1078.03	1085.00	1087.63	1073.35	834388	-0.21%
27 Dec 2013	1080.33	1053.50	1084.95	1052.50	1239973	2.87%
26 Dec 2013	1050.15	1057.50	1058.50	1045.73	1148597	-0.49%
24 Dec 2013	1055.35	1059.90	1064.50	1052.13	435078	0.08%
23 Dec 2013	1054.53	1064.98	1071.73	1048.98	660612	-0.54%
20 Dec 2013	1060.28	1044.05	1065.00	1042.93	982906	1.88%
19 Dec 2013	1040.75	1037.98	1055.00	1031.33	1080993	1.25%
18 Dec 2013	1027.90	1020.00	1035.50	1019.00	793995	0.51%
17 Dec 2013	1022.68	1015.80	1032.93	1015.00	1497737	1.30%
16 Dec 2013	1009.58	1006.85	1019.90	1002.58	1429250	0.87%
13 Dec 2013	1000.90	1018.98	1022.50	997.50	1731675	-1.34%
12 Dec 2013	1014.45	1022.50	1032.00	1012.55	827982	-1.42%
11 Dec 2013	1029.03	1039.50	1043.43	1021.50	778031	-1.19%
10 Dec 2013	1041.38	1000.00	1044.50	1000.00	1826667	3.89%
09 Dec 2013	1002.43	1014.50	1014.98	1000.00	913170	0.23%
06 Dec 2013	1000.15	995.50	1005.00	995.50	723481	0.66%
05 Dec 2013	993.58	1008.00	1016.78	991.53	698595	-0.64%
04 Dec 2013	1000.03	1009.95	1015.80	996.83	759518	-1.03%
03 Dec 2013	1010.40	1008.03	1021.00	1007.53	724592	0.34%
02 Dec 2013	1006.95	997.50	1010.50	997.50	626630	0.48%
29 Nov 2013	1002.18	996.00	1007.35	990.90	962406	1.00%
28 Nov 2013	992.30	996.55	998.28	985.00	1402861	-0.09%
27 Nov 2013	993.23	1004.50	1006.85	987.50	1060489	-0.36%
26 Nov 2013	996.85	1001.55	1008.23	993.50	1023706	-0.97%
25 Nov 2013	1006.63	1004.00	1013.43	996.55	975499	0.62%
22 Nov 2013	1000.43	995.50	1005.50	992.55	747247	0.72%
21 Nov 2013	993.30	1011.60	1017.35	990.00	1151441	-1.83%
20 Nov 2013	1011.80	1023.43	1024.95	1008.50	829348	-0.31%
19 Nov 2013	1014.95	1024.98	1027.50	1010.60	1038932	-0.69%
18 Nov 2013	1022.00	1023.00	1029.95	1016.13	1415801	0.88%
14 Nov 2013	1013.10	1036.00	1036.00	1010.93	1064852	-1.11%
13 Nov 2013	1024.50	1049.48	1053.10	1021.83	604169	-1.83%
12 Nov 2013	1043.58	1048.43	1060.85	1039.50	500341	-0.36%
11 Nov 2013	1047.33	1045.00	1070.00	1025.00	980569	0.18%
08 Nov 2013	1045.43	1065.00	1065.88	1035.60	804673	-1.47%
07 Nov 2013	1060.98	1050.00	1074.08	1040.15	978474	1.48%
06 Nov 2013	1045.55	1031.50	1051.78	1029.53	833875	2.40%
05 Nov 2013	1021.00	1050.00	1052.50	1015.85	1130643	-2.72%
03 Nov 2013	1049.50	1050.00	1054.70	1047.60	65452	0.07%
01 Nov 2013	1048.80	1055.00	1070.98	1045.55	673240	-0.68%
31 Oct 2013	1056.03	1044.50	1064.50	1039.70	1761538	0.96%
30 Oct 2013	1045.98	1035.13	1050.00	1035.13	1057437	1.07%
29 Oct 2013	1034.90	1032.50	1042.90	1023.95	914538	0.28%
28 Oct 2013	1031.98	1034.00	1044.90	1026.28	901971	-0.18%
25 Oct 2013	1033.88	997.50	1036.00	997.50	1263701	2.94%
24 Oct 2013	1004.35	1021.00	1041.18	1000.93	1808879	-2.55%
23 Oct 2013	1030.58	1044.25	1051.50	1023.08	1227748	-1.35%
22 Oct 2013	1044.68	1044.00	1053.83	1038.43	1022307	0.85%
21 Oct 2013	1035.83	1062.50	1063.98	1025.00	1842686	-2.31%
18 Oct 2013	1060.33	1052.40	1066.90	1030.78	2673083	0.58%
17 Oct 2013	1054.23	1115.00	1115.00	1047.85	3343607	-4.83%
15 Oct 2013	1107.70	1117.50	1129.43	1100.50	2332546	0.12%
14 Oct 2013	1106.38	1063.75	1112.50	1062.50	2187230	4.27%
11 Oct 2013	1061.03	1051.50	1069.00	1041.20	1142224	2.02%
10 Oct 2013	1040.00	1044.00	1049.00	1033.63	582160	-0.52%
09 Oct 2013	1045.43	1027.75	1048.83	1022.55	887929	1.43%
08 Oct 2013	1030.73	1041.50	1049.00	1028.28	914053	-1.35%
07 Oct 2013	1044.88	1017.50	1048.85	1012.65	996939	2.76%
04 Oct 2013	1016.80	1016.00	1034.50	1013.48	967016	0.44%
03 Oct 2013	1012.30	985.90	1018.45	980.20	2336177	3.88%
01 Oct 2013	974.53	966.00	977.43	958.35	795997	1.10%
30 Sep 2013	963.90	977.00	980.93	960.00	993675	-1.04%
27 Sep 2013	974.05	971.55	980.98	968.73	892333	0.27%
26 Sep 2013	971.45	977.40	987.05	967.55	2459852	-0.82%
25 Sep 2013	979.53	970.75	985.48	960.10	2166929	1.01%
24 Sep 2013	969.75	977.50	988.95	963.00	2470150	-0.80%
23 Sep 2013	977.55	975.00	988.60	970.00	1494379	0.25%
20 Sep 2013	975.15	975.00	994.95	970.50	1795929	-0.81%
19 Sep 2013	983.15	974.00	995.00	963.25	1953620	0.60%
18 Sep 2013	977.25	971.03	982.40	968.95	1054909	0.36%
17 Sep 2013	973.73	950.00	976.28	948.55	1663908	2.36%
16 Sep 2013	951.28	975.00	992.50	947.03	1230253	-2.62%
13 Sep 2013	976.88	982.50	995.00	973.28	1048160	-0.72%
12 Sep 2013	983.95	997.50	999.28	972.90	952784	-1.30%
11 Sep 2013	996.90	1004.00	1009.00	991.75	1504247	0.30%
10 Sep 2013	993.95	993.00	1008.35	990.50	2150486	-0.05%
06 Sep 2013	994.40	1004.50	1012.50	987.50	1379798	-0.10%
05 Sep 2013	995.38	1034.50	1034.50	990.53	1963746	-3.79%
04 Sep 2013	1034.55	1000.00	1039.40	996.98	1313258	3.40%
03 Sep 2013	1000.55	1025.05	1033.50	993.08	1177532	-2.71%
02 Sep 2013	1028.43	1010.00	1034.50	1008.75	1077017	1.16%
30 Aug 2013	1016.60	969.50	1025.00	965.00	2641471	4.42%
29 Aug 2013	973.55	950.50	985.00	939.15	2952591	2.05%
28 Aug 2013	953.95	914.00	973.05	914.00	2222342	3.76%
27 Aug 2013	919.40	919.50	939.43	915.00	972642	-0.17%
26 Aug 2013	921.00	911.55	939.30	907.00	1331619	0.69%
23 Aug 2013	914.73	897.00	919.00	892.15	2016442	2.84%
22 Aug 2013	889.48	852.50	898.58	847.60	2130494	3.56%
21 Aug 2013	858.90	870.05	871.85	850.58	1811997	-1.07%
20 Aug 2013	868.20	894.90	894.90	865.00	1362422	-2.31%
19 Aug 2013	888.73	899.00	903.50	877.78	1060676	-0.19%
16 Aug 2013	890.45	912.10	915.00	877.78	1389965	-2.87%
14 Aug 2013	916.75	912.25	929.00	901.00	1651034	0.75%
13 Aug 2013	909.90	910.10	922.43	904.98	1084148	0.32%
12 Aug 2013	907.00	920.50	920.50	904.08	1038787	-1.70%
08 Aug 2013	922.70	902.55	928.08	891.85	1079314	1.25%
07 Aug 2013	911.35	937.00	945.45	906.73	1347490	-2.53%
06 Aug 2013	935.05	936.50	940.98	932.33	1152645	0.16%
05 Aug 2013	933.60	920.00	938.70	920.00	1177592	1.16%
02 Aug 2013	922.93	909.85	924.95	908.35	923427	1.68%
01 Aug 2013	907.70	905.03	917.40	895.00	1070589	-0.01%
31 Jul 2013	907.75	895.00	915.75	894.73	1413375	1.29%
30 Jul 2013	896.15	890.00	902.48	887.73	1308742	0.74%
29 Jul 2013	889.60	879.00	897.30	878.63	887131	0.26%
26 Jul 2013	887.25	897.50	899.48	875.05	1189532	-1.18%
25 Jul 2013	897.88	890.00	905.00	883.35	2044404	0.73%
24 Jul 2013	891.40	874.25	896.00	872.50	1090822	1.89%
23 Jul 2013	874.90	874.00	890.23	871.80	823251	0.19%
22 Jul 2013	873.25	870.50	879.40	864.15	1487386	0.21%
19 Jul 2013	871.40	859.50	879.50	850.00	4275402	4.96%
18 Jul 2013	830.20	840.00	846.15	822.00	1722766	-1.08%
17 Jul 2013	839.25	822.53	842.48	822.53	1499625	1.77%
16 Jul 2013	824.68	812.50	833.18	808.80	1112493	0.46%
15 Jul 2013	820.88	800.55	823.65	799.65	1030285	1.98%
12 Jul 2013	804.93	797.50	812.40	789.65	1625768	2.90%
11 Jul 2013	782.28	760.00	785.00	760.00	1167637	3.48%
10 Jul 2013	755.98	755.00	763.40	749.00	661312	0.47%
09 Jul 2013	752.45	747.65	760.88	747.65	548663	-0.12%
08 Jul 2013	753.33	764.00	767.50	750.00	829398	-1.54%
05 Jul 2013	765.10	771.00	779.00	761.00	646506	-0.53%
04 Jul 2013	769.15	745.43	770.50	745.00	958530	3.26%
03 Jul 2013	744.90	748.85	759.50	732.50	765453	-0.72%
02 Jul 2013	750.28	746.55	754.25	743.33	828621	0.55%
01 Jul 2013	746.18	756.00	758.35	741.70	677326	-1.70%
28 Jun 2013	759.08	747.50	762.15	729.10	2408548	1.76%
27 Jun 2013	745.95	723.90	748.50	721.00	1910339	3.77%
26 Jun 2013	718.85	698.45	723.88	690.53	1163244	3.26%
25 Jun 2013	696.15	706.75	713.55	690.35	930274	-1.30%
24 Jun 2013	705.35	707.50	717.05	700.05	944582	-0.81%
21 Jun 2013	711.13	704.40	715.93	704.00	1424112	1.26%
20 Jun 2013	702.25	710.50	716.58	699.55	2086439	-1.62%
19 Jun 2013	713.85	727.45	727.45	711.78	1069894	-1.12%
18 Jun 2013	721.90	727.50	730.00	720.08	1145764	-0.60%
17 Jun 2013	726.23	726.50	732.50	714.00	1292081	0.12%
14 Jun 2013	725.35	724.00	728.63	715.50	1552998	0.35%
13 Jun 2013	722.83	730.00	732.00	717.55	1575671	-1.53%
12 Jun 2013	734.05	747.05	747.55	731.03	2402977	-2.23%
11 Jun 2013	750.78	765.10	771.00	746.00	1102734	-1.54%
10 Jun 2013	762.53	762.53	772.35	759.55	1680215	0.40%
07 Jun 2013	759.48	735.05	769.50	734.00	1775422	3.28%
06 Jun 2013	735.38	726.85	739.25	726.03	1270226	0.20%
05 Jun 2013	733.90	730.55	736.33	726.35	864338	0.17%
04 Jun 2013	732.68	730.00	736.95	725.08	652660	-0.27%
03 Jun 2013	734.70	752.00	753.50	728.55	1548806	-1.94%
31 May 2013	749.23	745.50	754.63	738.38	964934	-0.06%
30 May 2013	749.70	750.00	756.00	743.50	1204173	0.14%
29 May 2013	748.68	758.00	763.75	742.55	726019	-1.11%
28 May 2013	757.05	749.00	758.25	745.15	700127	1.07%
27 May 2013	749.00	734.75	750.00	730.00	1011932	1.94%
24 May 2013	734.78	750.00	751.48	731.80	793306	-1.55%
23 May 2013	746.35	747.50	763.38	739.18	1531981	-0.38%
22 May 2013	749.20	749.00	754.58	746.15	923472	0.37%
21 May 2013	746.43	732.50	751.00	732.50	949216	1.39%
20 May 2013	736.20	735.63	739.00	730.50	692752	-0.09%
17 May 2013	736.90	727.50	739.25	727.05	1450100	1.36%
16 May 2013	727.03	734.50	734.50	723.73	1207826	-1.19%
15 May 2013	735.78	729.05	738.60	725.00	1782963	0.93%
14 May 2013	728.98	727.55	735.28	721.88	1125050	0.44%
13 May 2013	725.80	740.00	740.50	722.85	931249	-2.55%
11 May 2013	744.83	747.50	747.50	743.05	28017	-0.42%
10 May 2013	747.95	749.23	755.45	745.55	569857	-0.17%
09 May 2013	749.23	741.60	751.73	741.50	974850	1.24%
08 May 2013	740.05	736.00	743.90	735.00	884065	0.58%
07 May 2013	735.80	733.55	739.43	728.70	1130090	0.30%
06 May 2013	733.60	710.00	736.20	710.00	1863559	3.43%
03 May 2013	709.25	713.00	723.63	703.95	1820895	-1.07%
02 May 2013	716.95	686.75	719.40	686.75	2815163	4.03%
30 Apr 2013	689.20	684.00	691.00	682.50	2010285	0.56%
29 Apr 2013	685.38	682.50	692.35	682.50	1984458	0.10%
26 Apr 2013	684.68	696.50	696.73	682.55	2377038	-2.35%
25 Apr 2013	701.15	715.28	715.28	699.33	3964597	-1.98%
23 Apr 2013	715.28	712.23	724.00	712.00	1692085	0.37%
22 Apr 2013	712.65	723.00	729.90	712.50	1481242	-1.89%
18 Apr 2013	726.38	743.98	747.45	713.73	4277229	-0.27%
17 Apr 2013	728.33	747.50	749.50	715.50	2639502	-1.79%
16 Apr 2013	741.58	735.00	746.73	728.98	1535791	0.73%
15 Apr 2013	736.23	756.75	757.00	724.18	2695748	-2.60%
12 Apr 2013	755.88	740.95	762.25	739.18	2516030	-1.64%
11 Apr 2013	768.45	770.00	775.05	760.35	1122329	0.42%
10 Apr 2013	765.23	754.95	769.45	750.50	1023142	2.21%
09 Apr 2013	748.70	740.00	756.50	738.80	836177	1.12%
08 Apr 2013	740.38	749.45	749.45	737.50	448208	-1.17%
05 Apr 2013	749.18	752.50	754.68	742.05	932624	-0.63%
04 Apr 2013	753.90	770.05	770.05	750.50	563169	-2.31%
03 Apr 2013	771.70	785.00	787.50	765.50	479966	-1.53%
02 Apr 2013	783.68	778.00	785.60	770.63	565166	0.67%
01 Apr 2013	778.43	782.50	786.85	775.63	484406	-1.20%
28 Mar 2013	787.88	778.00	791.70	770.83	1532831	1.25%
26 Mar 2013	778.18	770.05	785.00	768.08	890768	0.84%
25 Mar 2013	771.68	774.25	776.00	764.20	928658	0.08%
22 Mar 2013	771.08	780.70	781.05	766.00	1357228	-1.14%
21 Mar 2013	779.98	781.50	787.20	776.85	832302	0.15%
20 Mar 2013	778.83	770.00	786.33	769.98	2084068	0.70%
19 Mar 2013	773.38	782.25	782.25	770.23	1869955	-1.29%
18 Mar 2013	783.48	779.93	786.83	777.20	847494	-0.21%
15 Mar 2013	785.13	786.00	790.20	780.30	2106199	0.16%
14 Mar 2013	783.85	778.50	788.50	771.90	1525609	1.03%
13 Mar 2013	775.85	778.03	779.35	774.00	897248	-0.56%
12 Mar 2013	780.25	779.00	783.98	774.00	904726	-0.36%
11 Mar 2013	783.10	787.50	794.78	778.33	1110665	-1.07%
08 Mar 2013	791.58	795.00	797.83	787.45	2170751	-0.42%
07 Mar 2013	794.95	780.50	798.80	779.68	1954351	1.84%
06 Mar 2013	780.60	768.08	782.75	768.08	1149755	1.37%
05 Mar 2013	770.08	758.50	771.50	754.30	1720027	1.78%
04 Mar 2013	756.60	745.50	759.95	745.50	1568038	0.76%
01 Mar 2013	750.93	757.55	758.00	749.00	1268663	-1.00%
28 Feb 2013	758.50	743.13	762.50	742.63	2299712	2.28%
27 Feb 2013	741.60	747.63	751.53	738.65	1278341	-0.88%
26 Feb 2013	748.20	733.50	749.98	733.00	1426835	1.54%
25 Feb 2013	736.85	726.50	737.50	725.75	865015	1.28%
22 Feb 2013	727.55	725.00	732.03	721.15	655347	0.28%
21 Feb 2013	725.53	720.35	728.43	720.35	1924573	-0.12%
20 Feb 2013	726.40	720.75	728.50	720.75	1130759	0.64%
19 Feb 2013	721.78	710.80	724.45	706.35	372147	1.28%
18 Feb 2013	712.68	720.05	720.95	710.00	476043	-1.16%
15 Feb 2013	721.08	722.00	725.90	715.33	910395	-0.38%
14 Feb 2013	723.85	715.05	727.90	714.50	1473479	0.86%
13 Feb 2013	717.70	704.90	720.83	702.55	1911333	1.80%
12 Feb 2013	705.03	704.53	707.50	700.93	1112751	-0.33%
11 Feb 2013	707.35	712.00	714.45	706.13	1156063	-0.56%
08 Feb 2013	711.30	693.00	718.50	692.55	3486809	2.55%
07 Feb 2013	693.58	680.50	695.00	680.50	1306391	1.21%
06 Feb 2013	685.28	681.25	687.95	681.00	1786853	0.77%
05 Feb 2013	680.03	672.55	682.50	672.55	1080997	0.27%
04 Feb 2013	678.18	674.50	683.90	672.58	1243652	0.61%
01 Feb 2013	674.05	672.00	676.00	671.08	742270	0.29%
31 Jan 2013	672.08	674.43	676.23	663.20	2156584	-0.15%
30 Jan 2013	673.08	670.50	674.93	667.90	1139572	0.09%
29 Jan 2013	672.48	670.60	678.28	670.15	865902	-0.01%
28 Jan 2013	672.53	670.15	674.98	668.98	1214077	0.34%
25 Jan 2013	670.25	661.88	672.50	661.88	760550	0.90%
24 Jan 2013	664.28	652.50	668.45	652.50	1749235	1.27%
23 Jan 2013	655.98	657.88	661.88	649.20	938827	-0.42%
22 Jan 2013	658.75	663.00	665.85	654.05	693315	-0.94%
21 Jan 2013	665.00	676.25	677.45	663.55	630019	-1.55%
18 Jan 2013	675.50	681.25	683.03	669.03	720235	-0.81%
17 Jan 2013	681.00	674.85	685.90	671.50	1514272	1.06%
16 Jan 2013	673.88	668.45	677.50	654.50	2054746	0.77%
15 Jan 2013	668.73	695.00	700.00	663.50	4131489	0.22%
14 Jan 2013	667.25	659.50	674.23	653.68	2895112	2.15%
11 Jan 2013	653.18	645.00	661.25	645.00	3902503	3.81%
10 Jan 2013	629.20	639.95	641.05	627.65	2261419	-1.43%
09 Jan 2013	638.30	650.50	653.70	636.58	1567949	-1.82%
08 Jan 2013	650.13	647.50	652.15	647.15	1170935	0.42%
07 Jan 2013	647.43	650.00	652.00	645.13	910376	-0.33%
04 Jan 2013	649.60	642.50	650.50	640.45	2614380	1.45%
03 Jan 2013	640.30	632.50	642.00	629.98	1317565	1.37%
02 Jan 2013	631.65	633.50	636.20	627.78	940123	-0.07%
01 Jan 2013	632.08	633.48	633.95	630.00	254790	0.66%
31 Dec 2012	627.93	630.50	632.80	626.00	352085	-0.92%
28 Dec 2012	633.75	627.00	636.00	625.38	750811	1.32%
27 Dec 2012	625.48	632.45	632.45	623.83	997079	-0.89%
26 Dec 2012	631.10	633.50	634.58	627.65	717629	-0.32%
24 Dec 2012	633.10	631.00	635.55	630.05	627409	0.60%
21 Dec 2012	629.35	625.00	632.20	618.85	1228984	0.53%
20 Dec 2012	626.03	613.58	627.50	613.58	1157015	1.57%
19 Dec 2012	616.33	608.05	618.28	608.05	3321030	1.82%
18 Dec 2012	605.33	607.35	612.50	598.50	2344241	0.43%
17 Dec 2012	602.75	619.58	624.45	601.05	2241449	-3.01%
14 Dec 2012	621.45	608.50	622.50	608.08	1098407	1.66%
13 Dec 2012	611.28	615.05	617.30	608.55	1148581	-0.26%
12 Dec 2012	612.90	612.45	620.50	610.55	1243974	0.50%
11 Dec 2012	609.85	617.50	621.50	605.18	2463457	-1.41%
10 Dec 2012	618.60	631.05	633.40	615.60	1514715	-2.13%
07 Dec 2012	632.08	638.33	640.35	628.53	978607	-1.29%
06 Dec 2012	640.35	647.50	647.50	634.50	1185046	-1.33%
05 Dec 2012	648.95	650.00	653.78	644.30	895029	-0.12%
04 Dec 2012	649.73	657.55	660.90	646.45	797560	-1.32%
03 Dec 2012	658.40	657.50	661.00	652.60	659756	0.21%
30 Nov 2012	657.00	647.50	662.50	645.55	1789647	1.22%
29 Nov 2012	649.05	655.00	656.00	646.18	1735289	0.22%
27 Nov 2012	647.60	649.95	649.95	644.15	669080	0.12%
26 Nov 2012	646.85	644.00	647.85	642.50	228167	0.40%
23 Nov 2012	644.30	641.00	645.70	635.63	374838	0.95%
22 Nov 2012	638.23	641.05	642.05	635.50	305812	-0.45%
21 Nov 2012	641.10	638.13	647.35	638.13	470872	0.74%
20 Nov 2012	636.40	637.50	641.45	628.03	628020	0.83%
19 Nov 2012	631.18	645.05	647.50	629.25	838143	-1.90%
16 Nov 2012	643.40	649.90	653.40	640.05	799445	-0.57%
15 Nov 2012	647.08	660.05	661.00	645.50	867701	-2.35%
13 Nov 2012	662.65	667.58	668.60	661.03	71507	-0.69%
12 Nov 2012	667.25	660.00	674.00	660.00	733391	0.72%
09 Nov 2012	662.48	665.00	666.63	660.45	355691	-0.47%
08 Nov 2012	665.60	662.00	667.35	658.30	619522	-0.02%
07 Nov 2012	665.75	662.50	666.68	660.75	529195	0.83%
06 Nov 2012	660.28	662.50	668.70	659.73	648733	-0.68%
05 Nov 2012	664.80	667.95	671.68	662.65	611913	-0.12%
02 Nov 2012	665.60	662.45	669.00	659.20	836987	1.21%
01 Nov 2012	657.63	657.45	660.18	655.10	789884	-0.02%
31 Oct 2012	657.75	654.55	658.40	652.00	499768	0.30%
30 Oct 2012	655.75	652.20	661.00	652.20	402634	0.24%
29 Oct 2012	654.20	655.50	659.90	650.40	407814	-0.52%
26 Oct 2012	657.65	653.10	661.00	653.10	523675	0.00%
25 Oct 2012	657.68	657.50	661.95	652.13	1127235	0.06%
23 Oct 2012	657.30	662.00	662.00	655.95	568348	-0.33%
22 Oct 2012	659.45	662.55	667.45	651.50	2698671	2.26%
19 Oct 2012	644.85	654.50	655.70	641.00	1412808	-1.35%
18 Oct 2012	653.68	643.13	655.50	640.10	723564	1.89%
17 Oct 2012	641.58	650.65	652.45	636.00	798740	-0.98%
16 Oct 2012	647.95	648.50	655.10	643.90	641372	0.10%
15 Oct 2012	647.33	647.00	651.20	643.75	407264	-0.29%
12 Oct 2012	649.23	639.40	656.83	636.60	1234771	0.70%
11 Oct 2012	644.73	645.13	650.78	643.03	817763	0.01%
10 Oct 2012	644.68	643.00	650.88	642.50	581989	-0.42%
09 Oct 2012	647.43	648.95	649.40	642.50	645577	0.17%
08 Oct 2012	646.35	655.00	657.63	642.73	842704	-0.87%
05 Oct 2012	652.00	655.13	659.68	527.50	1918055	-1.00%
04 Oct 2012	658.58	660.00	660.83	654.33	659642	-0.42%
03 Oct 2012	661.33	650.50	662.50	650.50	1159115	1.51%
01 Oct 2012	651.48	647.50	654.90	646.53	897809	0.54%
28 Sep 2012	647.95	639.40	652.50	638.25	1456498	1.91%
27 Sep 2012	635.78	640.05	649.75	630.55	2802699	-1.09%
26 Sep 2012	642.80	647.60	652.50	641.00	1646406	-0.59%
25 Sep 2012	646.60	645.05	654.88	641.15	1911847	0.29%
24 Sep 2012	644.73	655.00	656.50	638.50	2468510	-1.12%
21 Sep 2012	652.03	662.45	666.15	649.15	2123879	-1.36%
20 Sep 2012	661.00	647.50	668.45	645.80	2021253	1.71%
18 Sep 2012	649.90	672.50	672.50	646.28	3610103	-3.15%
17 Sep 2012	671.05	709.13	710.78	667.75	2547195	-5.02%
14 Sep 2012	706.55	714.00	719.90	701.08	1407420	-0.32%
13 Sep 2012	708.85	706.50	711.98	704.78	940605	0.20%
12 Sep 2012	707.45	698.48	710.50	694.95	1057233	1.60%
11 Sep 2012	696.33	684.50	697.80	682.03	637090	1.55%
10 Sep 2012	685.73	691.60	691.95	682.98	738012	-1.08%
08 Sep 2012	693.25	690.23	694.70	690.23	42619	-0.01%
07 Sep 2012	693.35	695.00	698.40	689.45	1318328	0.81%
06 Sep 2012	687.80	682.05	689.95	676.83	1145842	0.81%
05 Sep 2012	682.25	669.75	685.50	666.00	1014480	1.76%
04 Sep 2012	670.43	666.45	673.50	661.03	754009	0.22%
03 Sep 2012	668.93	675.00	677.45	666.50	611913	-0.44%
31 Aug 2012	671.88	678.50	679.50	667.33	886924	-1.71%
30 Aug 2012	683.58	669.95	694.40	661.70	1666716	1.78%
29 Aug 2012	671.65	675.00	679.00	667.50	1069645	-0.56%
28 Aug 2012	675.45	663.48	677.33	657.50	1133102	2.31%
27 Aug 2012	660.23	658.10	665.45	657.50	483600	-0.18%
24 Aug 2012	661.43	660.00	664.20	656.50	789469	-0.05%
23 Aug 2012	661.73	645.88	663.00	645.88	1168657	2.46%
22 Aug 2012	645.83	647.95	654.50	644.05	567048	-0.54%
21 Aug 2012	649.33	639.95	652.50	638.55	1025788	1.57%
17 Aug 2012	639.30	632.53	642.25	632.00	643788	1.19%
16 Aug 2012	631.78	635.08	635.78	626.05	894146	-0.38%
14 Aug 2012	634.20	630.00	636.63	629.63	568465	0.17%
13 Aug 2012	633.15	639.55	639.55	628.63	714019	-1.07%
10 Aug 2012	640.03	628.00	642.50	627.88	1541178	1.74%
09 Aug 2012	629.08	625.13	633.93	625.13	564737	0.72%
08 Aug 2012	624.60	632.50	633.33	623.20	821500	-1.18%
07 Aug 2012	632.03	619.50	633.10	617.33	1049577	2.86%
06 Aug 2012	614.45	622.50	624.00	612.60	507770	-0.65%
03 Aug 2012	618.45	614.00	620.13	609.05	488868	0.33%
02 Aug 2012	616.40	614.98	618.35	611.00	475529	0.66%
01 Aug 2012	612.33	619.05	622.40	611.05	647875	-1.53%
31 Jul 2012	621.83	617.50	624.63	613.13	989982	1.03%
30 Jul 2012	615.50	617.45	621.43	607.28	1312856	0.47%
27 Jul 2012	612.65	607.50	615.10	601.63	921488	2.24%
26 Jul 2012	599.23	606.50	610.50	595.10	1472873	-1.21%
25 Jul 2012	606.58	602.00	608.50	598.45	833015	0.33%
24 Jul 2012	604.58	604.05	609.33	598.55	824046	-0.42%
23 Jul 2012	607.13	604.00	613.60	600.50	1451599	-0.72%
20 Jul 2012	611.53	600.50	614.00	600.15	1689113	1.84%
19 Jul 2012	600.50	601.50	605.00	597.63	667676	0.48%
18 Jul 2012	597.65	597.50	602.20	589.25	1487643	0.79%
17 Jul 2012	592.95	609.00	612.00	587.60	3191908	-1.78%
16 Jul 2012	603.68	624.50	629.63	601.45	1810313	-3.36%
13 Jul 2012	624.70	636.90	642.00	621.50	3608577	1.08%
12 Jul 2012	618.00	612.50	625.00	609.65	3929540	-1.77%
11 Jul 2012	629.15	626.63	637.25	626.63	1017269	-0.27%
10 Jul 2012	630.85	632.50	635.13	624.78	1258799	0.18%
09 Jul 2012	629.70	622.50	632.28	621.68	956384	0.93%
06 Jul 2012	623.88	620.00	626.40	613.50	964964	0.58%
05 Jul 2012	620.30	623.93	623.93	617.60	760438	-0.58%
04 Jul 2012	623.93	621.75	624.75	615.78	650903	0.68%
03 Jul 2012	619.70	632.50	634.90	615.15	1113646	-1.59%
02 Jul 2012	629.73	639.50	639.50	628.23	1055550	-1.41%
29 Jun 2012	638.73	631.68	643.50	631.45	995075	1.48%
28 Jun 2012	629.43	623.48	631.95	618.13	947114	0.98%
27 Jun 2012	623.35	618.13	629.40	618.13	1152931	0.94%
26 Jun 2012	617.55	608.75	618.50	608.53	554857	1.51%
25 Jun 2012	608.38	618.50	619.25	605.50	794379	-1.35%
22 Jun 2012	616.73	607.13	619.95	607.13	959780	0.77%
21 Jun 2012	612.03	622.53	626.00	604.50	2077990	-2.29%
20 Jun 2012	626.40	637.00	637.00	621.65	876870	-1.66%
19 Jun 2012	636.98	628.45	639.63	627.55	884529	1.34%
18 Jun 2012	628.58	638.00	643.18	625.00	747694	-1.20%
15 Jun 2012	636.23	627.03	640.00	624.50	993020	1.47%
14 Jun 2012	627.00	624.50	630.75	622.50	735562	0.29%
13 Jun 2012	625.20	624.50	630.00	621.30	725429	0.18%
12 Jun 2012	624.05	610.55	626.50	610.55	546071	1.18%
11 Jun 2012	616.78	616.50	623.03	613.55	772524	0.22%
08 Jun 2012	615.45	615.60	621.30	612.08	1200122	-0.75%
07 Jun 2012	620.10	623.50	624.95	615.78	1074864	-0.88%
06 Jun 2012	625.58	615.00	631.88	614.55	1645954	2.01%
05 Jun 2012	613.25	607.00	615.45	607.00	1031699	1.09%
04 Jun 2012	606.63	605.00	608.00	598.10	602215	-0.93%
01 Jun 2012	612.30	620.00	622.50	609.25	739764	-1.67%
31 May 2012	622.68	610.50	627.95	610.50	2205801	0.39%
30 May 2012	620.28	615.63	628.50	615.63	790757	0.02%
29 May 2012	620.18	614.00	624.00	609.20	787516	1.28%
28 May 2012	612.35	612.00	615.00	607.53	395097	0.32%
25 May 2012	610.40	606.05	612.50	604.55	457523	-0.05%
24 May 2012	610.73	612.50	614.48	603.55	602837	-0.30%
23 May 2012	612.58	616.50	617.78	607.05	1081403	0.09%
22 May 2012	612.03	610.50	620.00	606.50	1180458	1.23%
21 May 2012	604.60	605.50	612.50	602.03	1113544	-0.12%
18 May 2012	605.33	602.40	612.45	601.33	1328335	-0.93%
17 May 2012	611.00	611.00	617.50	599.53	2068762	-0.11%
16 May 2012	611.70	610.00	620.95	603.38	2283968	-0.24%
15 May 2012	613.15	612.00	616.50	609.90	937755	0.03%
14 May 2012	612.98	613.65	617.00	610.00	1286876	-0.39%
11 May 2012	615.38	612.00	618.45	610.60	1372595	-0.15%
10 May 2012	616.28	612.78	620.90	612.50	1496310	0.57%
09 May 2012	612.78	597.50	617.30	597.05	4635772	2.07%
08 May 2012	600.35	612.50	617.35	597.83	4815789	-5.70%
07 May 2012	636.63	630.00	639.25	624.20	1313881	-0.28%
04 May 2012	638.40	640.00	647.63	631.53	1785859	-0.21%
03 May 2012	639.75	631.35	642.05	629.28	1679461	0.97%
02 May 2012	633.63	621.05	637.20	621.05	1990724	1.66%
30 Apr 2012	623.30	602.00	625.00	602.00	2302411	3.72%
28 Apr 2012	600.93	600.00	602.50	598.05	51873	-0.18%
27 Apr 2012	602.00	595.00	606.00	595.00	1855573	0.78%
26 Apr 2012	597.33	585.00	600.95	582.25	2738146	2.02%
25 Apr 2012	585.53	594.50	595.00	583.75	2708949	-1.94%
24 Apr 2012	597.10	561.00	602.50	558.65	9056891	12.21%
23 Apr 2012	532.13	546.98	551.20	523.83	1421934	-2.22%
20 Apr 2012	544.23	546.63	553.98	538.70	1225012	-1.31%
19 Apr 2012	551.48	550.45	553.40	545.55	883708	0.49%
18 Apr 2012	548.78	550.00	557.35	546.93	1441132	0.61%
17 Apr 2012	545.43	542.50	547.48	536.90	1236832	1.97%
16 Apr 2012	534.88	532.63	537.15	526.65	2508055	0.13%
13 Apr 2012	534.18	545.68	552.35	530.63	4497340	-5.59%
12 Apr 2012	565.83	570.13	574.00	564.55	1057343	-0.57%
11 Apr 2012	569.05	574.85	577.50	567.60	890793	-1.57%
10 Apr 2012	578.10	583.15	587.83	576.13	766496	-0.68%
09 Apr 2012	582.05	585.00	594.00	579.13	788314	-1.22%
04 Apr 2012	589.23	584.50	594.90	583.50	1082527	0.04%
03 Apr 2012	589.00	600.10	603.68	587.65	1134577	-1.36%
02 Apr 2012	597.13	585.00	599.50	585.00	1163494	2.18%
30 Mar 2012	584.40	572.75	587.88	572.75	1271671	2.42%
29 Mar 2012	570.60	575.50	582.00	566.20	1340607	-2.05%
28 Mar 2012	582.55	587.00	587.33	577.23	1025548	-0.82%
27 Mar 2012	587.38	586.50	589.83	575.98	794123	1.13%
26 Mar 2012	580.80	588.50	592.50	577.00	1526692	-1.95%
23 Mar 2012	592.33	587.50	595.95	582.40	1579218	1.45%
22 Mar 2012	583.88	587.35	594.85	580.00	1710847	-0.68%
21 Mar 2012	587.88	568.48	589.90	568.28	2276621	3.60%
20 Mar 2012	567.43	564.50	572.50	560.00	1841602	1.15%
19 Mar 2012	561.00	584.78	584.78	555.90	2566432	-4.07%
16 Mar 2012	584.78	584.98	590.00	579.00	1027362	0.50%
15 Mar 2012	581.85	579.50	585.48	572.50	2142118	0.79%
14 Mar 2012	577.28	605.05	607.00	575.50	4032657	-3.55%
13 Mar 2012	598.50	595.00	607.48	595.00	1246232	0.67%
12 Mar 2012	594.53	607.95	609.43	591.60	1120139	-1.61%
09 Mar 2012	604.28	613.50	613.50	601.48	1112879	1.32%
07 Mar 2012	596.43	597.50	603.00	593.28	972833	-0.76%
06 Mar 2012	601.00	601.50	610.65	594.50	858861	-0.44%
05 Mar 2012	603.65	607.00	611.23	600.50	770439	-0.91%
03 Mar 2012	609.20	609.50	611.93	606.50	32711	0.09%
02 Mar 2012	608.63	613.00	613.50	603.50	1154616	-0.19%
01 Mar 2012	609.80	611.50	613.48	605.03	784297	-0.19%
29 Feb 2012	610.98	620.00	620.00	606.13	1530108	-0.38%
28 Feb 2012	613.28	627.63	630.20	609.55	1986745	-2.04%
27 Feb 2012	626.03	639.50	639.98	622.80	930685	-1.41%
24 Feb 2012	635.00	629.50	640.43	628.63	1173200	0.81%
23 Feb 2012	629.90	624.53	637.45	622.00	2043440	0.59%
22 Feb 2012	626.18	617.50	633.43	614.50	1570913	1.24%
21 Feb 2012	618.53	611.78	620.00	602.38	1244752	0.68%
17 Feb 2012	614.38	617.43	627.00	610.50	2048284	0.28%
16 Feb 2012	612.68	619.00	621.00	609.00	943330	-1.31%
15 Feb 2012	620.80	613.58	624.40	609.75	1083583	1.77%
14 Feb 2012	610.00	612.50	614.78	607.50	913323	-0.47%
13 Feb 2012	612.85	611.10	618.98	607.00	815885	-0.62%
10 Feb 2012	616.70	614.00	619.00	606.00	1162151	0.39%
09 Feb 2012	614.30	605.55	616.00	594.00	1519031	0.73%
08 Feb 2012	609.83	608.20	613.43	605.50	1813592	1.81%
07 Feb 2012	599.00	604.85	604.85	595.95	1703828	0.35%
06 Feb 2012	596.93	591.85	600.03	586.68	1713598	1.90%
03 Feb 2012	585.78	572.50	588.00	570.50	1388779	2.05%
02 Feb 2012	574.00	568.00	576.33	565.15	1693070	1.71%
01 Feb 2012	564.35	564.70	567.50	554.13	1144402	-0.33%
31 Jan 2012	566.20	556.50	567.95	556.50	1769060	1.86%
30 Jan 2012	555.88	551.25	559.48	550.38	1297779	0.27%
27 Jan 2012	554.38	552.50	560.28	550.05	2604859	0.98%
25 Jan 2012	549.00	547.45	554.98	545.53	2922619	0.85%
24 Jan 2012	544.35	544.00	547.50	539.00	1320655	1.02%
23 Jan 2012	538.85	543.00	545.73	537.08	1065248	-0.17%
20 Jan 2012	539.75	539.98	545.48	536.50	1286347	0.37%
19 Jan 2012	537.78	543.50	544.45	532.70	2081646	-0.06%
18 Jan 2012	538.08	540.00	548.15	522.65	5832766	-2.52%
17 Jan 2012	551.98	559.95	562.35	547.00	1852109	-0.49%
16 Jan 2012	554.70	542.00	557.00	539.45	1523601	2.18%
13 Jan 2012	542.88	548.58	551.68	536.50	2009914	-0.34%
12 Jan 2012	544.75	550.50	557.50	534.33	4764342	-4.18%
11 Jan 2012	568.50	585.70	587.50	566.58	2837690	-2.44%
10 Jan 2012	582.70	587.50	592.75	579.25	1795895	-0.51%
09 Jan 2012	585.68	585.50	589.85	582.63	754514	-0.10%
07 Jan 2012	586.25	585.00	589.38	585.00	67051	0.27%
06 Jan 2012	584.70	583.00	594.18	578.40	1059864	-0.22%
05 Jan 2012	586.00	586.40	592.50	583.68	1273656	-0.09%
04 Jan 2012	586.50	602.45	602.50	584.65	1193385	-2.05%
03 Jan 2012	598.80	591.63	604.95	590.00	1354442	1.61%
02 Jan 2012	589.30	580.50	592.98	576.50	1124271	1.55%
30 Dec 2011	580.33	589.00	591.25	578.25	772705	-0.43%
29 Dec 2011	582.85	581.75	589.05	579.75	792864	-0.30%
28 Dec 2011	584.60	589.35	591.78	582.95	598955	-0.87%
27 Dec 2011	589.73	592.70	595.00	585.00	491951	-0.75%
26 Dec 2011	594.20	578.58	595.10	576.75	1114676	2.70%
23 Dec 2011	578.58	575.50	581.00	569.55	789295	0.47%
22 Dec 2011	575.85	576.00	581.93	567.13	1043134	-0.60%
21 Dec 2011	579.35	575.00	583.00	561.23	1558488	2.24%
20 Dec 2011	566.68	572.68	575.55	564.13	904698	-0.90%
19 Dec 2011	571.83	569.50	578.70	557.20	1833862	-0.23%
16 Dec 2011	573.15	588.28	591.28	566.15	1775448	-3.06%
15 Dec 2011	591.25	589.85	594.95	577.30	1834686	0.00%
14 Dec 2011	591.23	590.25	594.50	585.00	1673088	0.32%
13 Dec 2011	589.35	587.50	598.45	583.33	1637279	-0.14%
12 Dec 2011	590.18	588.00	595.00	577.55	1586085	0.68%
09 Dec 2011	586.20	580.50	591.40	580.50	1381615	-0.44%
08 Dec 2011	588.80	585.00	594.50	583.58	1663222	-0.17%
07 Dec 2011	589.78	590.00	596.45	586.80	1318711	-0.12%
05 Dec 2011	590.48	586.25	591.95	581.28	765238	0.25%
02 Dec 2011	589.00	567.43	592.50	564.80	1984433	3.81%
01 Dec 2011	567.40	570.00	574.28	563.10	1240724	1.72%
30 Nov 2011	557.78	540.58	561.48	540.58	1740849	2.04%
29 Nov 2011	546.65	546.50	552.95	543.10	1277348	0.44%
28 Nov 2011	544.25	538.98	548.00	537.00	752243	2.31%
25 Nov 2011	531.95	542.50	543.95	528.55	1070302	-2.56%
24 Nov 2011	545.90	531.00	548.20	522.50	1883422	2.78%
23 Nov 2011	531.15	540.98	540.98	520.50	1177875	-1.81%
22 Nov 2011	540.93	534.45	547.50	528.50	1861791	1.37%
21 Nov 2011	533.60	542.50	544.15	530.05	1435852	-1.79%
18 Nov 2011	543.30	552.88	554.90	538.15	1394721	-2.56%
17 Nov 2011	557.58	557.50	561.75	553.80	695994	-0.19%
16 Nov 2011	558.63	563.00	566.40	552.60	935801	-0.64%
15 Nov 2011	562.20	562.53	569.48	560.00	734239	-0.35%
14 Nov 2011	564.20	570.00	578.00	562.25	1164575	-0.23%
11 Nov 2011	565.50	555.00	570.50	553.63	1814795	0.72%
09 Nov 2011	561.48	555.00	573.00	553.15	1960990	1.60%
08 Nov 2011	552.63	548.00	557.40	548.00	846052	0.50%
04 Nov 2011	549.90	560.50	562.50	543.60	1358004	-0.47%
03 Nov 2011	552.50	548.90	554.70	543.50	945634	-0.17%
02 Nov 2011	553.43	550.63	560.93	550.00	775422	-0.14%
01 Nov 2011	554.23	554.00	561.50	548.13	729105	-0.66%
31 Oct 2011	557.90	560.00	566.00	556.00	889370	-0.51%
28 Oct 2011	560.75	564.50	569.55	555.50	1629558	2.34%
26 Oct 2011	547.95	552.50	555.00	546.68	205962	-0.25%
25 Oct 2011	549.33	544.50	553.50	535.73	2079373	1.75%
24 Oct 2011	539.88	530.00	546.15	529.75	1635860	2.85%
21 Oct 2011	524.93	527.45	530.00	521.50	1230565	0.47%
20 Oct 2011	522.45	518.00	523.50	515.15	1122706	-0.39%
19 Oct 2011	524.48	521.50	527.20	517.60	1913710	1.49%
18 Oct 2011	516.78	531.00	532.13	510.25	6003389	-7.74%
17 Oct 2011	560.13	575.75	577.00	555.65	2179345	-1.23%
14 Oct 2011	567.13	544.70	570.38	544.45	3355066	3.80%
13 Oct 2011	546.38	548.25	552.48	540.05	2704459	1.27%
12 Oct 2011	539.53	533.00	544.70	531.00	2935831	3.67%
11 Oct 2011	520.43	537.50	539.00	517.25	2238187	-2.24%
10 Oct 2011	532.35	524.00	537.00	524.00	1927407	1.54%
07 Oct 2011	524.28	537.55	538.90	518.75	2542904	0.48%
05 Oct 2011	521.78	527.25	531.50	520.50	1707631	-0.23%
04 Oct 2011	522.98	519.20	529.50	514.55	2359112	0.25%
03 Oct 2011	521.65	510.00	524.95	507.65	1974632	0.58%
30 Sep 2011	518.65	524.95	532.00	516.55	1345509	-2.28%
29 Sep 2011	530.73	521.63	534.00	517.85	2690175	1.29%
28 Sep 2011	523.95	524.25	532.35	518.50	2212595	0.71%
27 Sep 2011	520.28	506.90	522.50	503.00	1982289	4.37%
26 Sep 2011	498.48	498.00	504.00	484.50	1694239	0.67%
23 Sep 2011	495.15	494.00	507.50	491.13	2282116	-0.41%
22 Sep 2011	497.20	511.50	517.00	493.10	1570785	-4.71%
21 Sep 2011	521.75	533.98	533.98	518.45	1370380	-1.37%
20 Sep 2011	528.98	511.05	532.00	511.05	1743993	3.92%
19 Sep 2011	509.03	510.75	516.25	506.25	1120117	-0.94%
16 Sep 2011	513.88	524.00	536.20	510.65	2328252	-1.34%
15 Sep 2011	520.88	514.00	522.90	505.00	1926119	2.63%
14 Sep 2011	507.55	500.50	514.50	496.88	2372816	2.15%
13 Sep 2011	496.88	498.90	512.00	494.38	1899102	0.82%
12 Sep 2011	492.85	500.00	501.93	489.33	1648585	-2.99%
09 Sep 2011	508.03	520.00	525.80	505.33	2531325	-1.93%
08 Sep 2011	518.03	516.50	527.48	514.50	2446331	0.49%
07 Sep 2011	515.50	517.05	525.00	512.50	2216078	-0.28%
06 Sep 2011	516.95	509.00	521.00	502.50	2381646	0.60%
05 Sep 2011	513.85	507.90	516.60	499.23	1894829	0.55%
02 Sep 2011	511.05	536.50	537.38	506.00	2206753	-1.95%
30 Aug 2011	521.20	515.00	525.15	512.08	2983341	2.24%
29 Aug 2011	509.80	482.05	512.00	482.05	2795222	7.50%
26 Aug 2011	474.23	475.55	484.75	470.00	1792455	-0.20%
25 Aug 2011	475.20	484.85	486.50	469.00	2222744	-1.27%
24 Aug 2011	481.30	489.00	489.00	477.50	1597395	-1.94%
23 Aug 2011	490.80	460.43	494.00	460.18	2437335	6.92%
22 Aug 2011	459.03	464.50	465.00	451.00	1764461	-1.17%
19 Aug 2011	464.48	471.50	473.48	452.50	2721807	-3.47%
18 Aug 2011	481.18	502.95	504.65	479.00	1809948	-3.75%
17 Aug 2011	499.95	487.25	504.70	485.00	2278946	2.70%
16 Aug 2011	486.80	483.50	489.18	478.03	1491784	2.79%
12 Aug 2011	473.58	495.28	495.95	468.75	2084542	-3.19%
11 Aug 2011	489.18	490.00	491.70	481.50	1450232	-0.58%
10 Aug 2011	492.03	499.50	506.00	486.90	2974540	2.00%
09 Aug 2011	482.40	482.50	492.60	473.85	4079635	-4.03%
08 Aug 2011	502.68	505.60	516.68	498.30	3274653	-4.97%
05 Aug 2011	528.98	536.58	537.00	514.00	2634694	-3.46%
04 Aug 2011	547.93	555.03	559.75	545.55	1524647	-1.31%
03 Aug 2011	555.18	560.00	562.85	547.68	1532123	-1.80%
02 Aug 2011	565.33	565.25	567.00	561.13	1012646	-0.41%
01 Aug 2011	567.63	571.20	574.95	562.55	991173	-0.15%
29 Jul 2011	568.50	566.50	571.00	560.83	859569	0.66%
28 Jul 2011	564.78	570.00	572.45	560.15	2046907	-1.53%
27 Jul 2011	573.58	574.48	577.33	569.08	1012145	0.22%
26 Jul 2011	572.33	569.90	575.98	563.63	1984361	0.42%
25 Jul 2011	569.95	567.50	572.00	561.58	2370357	0.57%
22 Jul 2011	566.70	563.38	570.65	563.25	1045221	0.97%
21 Jul 2011	561.28	566.00	566.25	560.03	925312	-0.87%
20 Jul 2011	566.23	575.00	575.90	562.50	1403873	-0.67%
19 Jul 2011	570.03	560.80	574.08	560.13	1097646	1.33%
18 Jul 2011	562.53	574.00	576.00	561.15	1562604	-1.83%
15 Jul 2011	573.03	584.00	588.95	570.55	3639850	1.99%
14 Jul 2011	561.85	575.00	579.30	559.55	3468922	-2.21%
13 Jul 2011	574.53	575.00	584.00	565.50	1976300	0.32%
12 Jul 2011	572.68	567.85	574.40	556.05	2039702	-0.98%
11 Jul 2011	578.33	585.00	588.90	573.30	911252	-1.28%
08 Jul 2011	585.83	598.00	602.50	584.63	1706030	-2.03%
07 Jul 2011	597.95	591.55	600.00	591.55	1301317	1.11%
06 Jul 2011	591.40	589.13	596.45	585.85	745089	0.28%
05 Jul 2011	589.73	594.90	595.50	586.70	1030568	-0.53%
04 Jul 2011	592.85	596.50	600.00	590.00	801867	-0.52%
01 Jul 2011	595.95	599.00	599.00	589.85	960420	0.65%
30 Jun 2011	592.10	584.90	596.00	583.50	2586458	1.23%
29 Jun 2011	584.93	577.35	589.45	577.35	1479352	1.37%
28 Jun 2011	577.00	580.00	581.00	567.83	1066666	0.30%
27 Jun 2011	575.30	561.00	577.35	561.00	1562609	1.13%
24 Jun 2011	568.88	550.00	570.38	549.50	2075794	3.72%
23 Jun 2011	548.50	540.90	550.50	535.05	1214118	1.25%
22 Jun 2011	541.75	558.00	558.45	540.00	1785417	-2.10%
21 Jun 2011	553.38	537.50	555.35	531.60	1712973	3.50%
20 Jun 2011	534.65	557.50	559.50	529.00	2655204	-3.60%
17 Jun 2011	554.60	577.50	578.50	552.00	1894073	-3.65%
16 Jun 2011	575.58	591.50	592.95	574.13	1168760	-2.79%
15 Jun 2011	592.13	593.00	602.50	590.63	1406191	-0.57%
14 Jun 2011	595.53	589.00	597.45	589.00	1062891	1.34%
13 Jun 2011	587.65	594.60	595.25	586.28	1614700	-1.17%
10 Jun 2011	594.60	593.28	598.75	592.55	1887275	0.24%
09 Jun 2011	593.18	587.50	596.90	587.50	1346983	0.42%
08 Jun 2011	590.70	585.95	592.50	581.75	1063835	0.18%
07 Jun 2011	589.65	581.50	591.58	579.00	918721	1.28%
06 Jun 2011	582.18	570.00	584.00	570.00	678537	1.06%
03 Jun 2011	576.05	583.00	587.50	575.00	683904	-1.34%
02 Jun 2011	583.88	579.45	586.00	578.33	848827	-0.65%
01 Jun 2011	587.70	578.50	588.50	578.50	491193	1.58%
31 May 2011	578.58	577.50	588.85	575.05	1322077	0.45%
30 May 2011	575.98	575.50	579.98	571.15	570434	0.65%
27 May 2011	572.28	574.28	574.95	568.15	643352	0.77%
26 May 2011	567.88	569.50	571.50	560.00	1030109	0.63%
25 May 2011	564.30	574.55	574.95	560.00	933735	-1.85%
24 May 2011	574.95	581.33	586.40	569.58	840997	-1.43%
23 May 2011	583.28	582.00	585.25	575.00	1008642	-0.72%
20 May 2011	587.50	586.88	591.70	581.63	1025300	0.87%
19 May 2011	582.43	582.50	585.00	578.00	1025461	0.85%
18 May 2011	577.53	571.13	580.75	571.13	1112590	1.17%
17 May 2011	570.85	561.03	574.60	561.03	695707	0.94%
16 May 2011	565.55	560.50	573.70	560.00	1113684	0.35%
13 May 2011	563.55	556.00	571.15	556.00	1182744	1.38%
12 May 2011	555.88	566.95	566.95	554.18	1270229	-2.50%
11 May 2011	570.13	569.50	575.85	563.05	730335	0.03%
10 May 2011	569.95	566.50	579.98	564.00	764579	0.38%
09 May 2011	567.78	575.00	575.98	562.25	506116	-1.17%
06 May 2011	574.48	560.00	576.75	559.88	1202674	3.05%
05 May 2011	557.50	572.50	572.50	554.05	942798	-1.94%
04 May 2011	568.53	573.00	573.00	557.58	1361467	-0.12%
03 May 2011	569.23	581.00	581.00	565.50	1060078	-1.73%
02 May 2011	579.23	585.00	588.75	576.25	771535	-0.62%
29 Apr 2011	582.83	586.00	586.00	575.13	933348	0.60%
28 Apr 2011	579.33	590.08	591.75	577.80	1423097	-1.86%
27 Apr 2011	590.30	597.48	597.48	588.03	887239	-0.71%
26 Apr 2011	594.50	600.00	601.00	590.18	1577623	-0.74%
25 Apr 2011	598.93	598.50	602.00	586.33	2095776	0.48%
21 Apr 2011	596.05	620.50	622.90	585.43	8666984	-2.18%
20 Apr 2011	609.35	589.90	612.00	589.78	2669274	4.64%
19 Apr 2011	582.35	572.30	584.70	570.00	1560112	1.76%
18 Apr 2011	572.30	599.00	606.25	570.03	3882727	-3.93%
15 Apr 2011	595.70	608.45	609.95	590.00	3783385	-1.55%
13 Apr 2011	605.05	587.50	610.70	587.15	1878765	2.69%
11 Apr 2011	589.20	590.08	597.50	587.65	1128116	-1.47%
08 Apr 2011	598.00	598.45	607.00	592.38	991884	-0.27%
07 Apr 2011	599.60	610.00	610.00	597.58	1074508	-1.85%
06 Apr 2011	610.93	619.50	623.48	607.08	1211176	-1.45%
05 Apr 2011	619.93	607.53	621.98	601.88	1445507	2.20%
04 Apr 2011	606.60	592.50	608.00	592.00	1155808	2.80%
01 Apr 2011	590.08	592.50	599.38	586.28	899812	-0.32%
31 Mar 2011	591.95	576.00	599.00	576.00	3697063	2.77%
30 Mar 2011	575.98	574.00	582.00	572.45	1147385	1.16%
29 Mar 2011	569.35	560.00	575.95	559.58	1579794	1.68%
28 Mar 2011	559.95	561.93	563.35	554.00	1124321	0.02%
25 Mar 2011	559.83	558.43	564.25	551.88	2073217	2.40%
24 Mar 2011	546.70	535.50	547.78	535.00	1547417	2.73%
23 Mar 2011	532.18	535.50	535.50	528.63	2176124	-0.48%
22 Mar 2011	534.75	537.55	540.00	531.50	1328887	-0.12%
21 Mar 2011	535.40	545.75	545.75	533.25	1309545	-1.10%
18 Mar 2011	541.38	546.75	554.50	538.05	1105674	-1.39%
17 Mar 2011	549.00	552.50	559.45	546.33	1028051	-1.51%
16 Mar 2011	557.43	546.00	561.73	545.58	1338937	2.30%
15 Mar 2011	544.90	537.50	547.73	532.83	1705934	-0.71%
14 Mar 2011	548.78	535.50	551.00	529.20	1624309	1.90%
11 Mar 2011	538.53	550.00	551.20	531.65	2506441	-2.84%
10 Mar 2011	554.28	561.00	561.00	550.00	935662	-1.61%
09 Mar 2011	563.35	561.28	569.00	559.25	1212243	0.81%
08 Mar 2011	558.85	552.58	564.40	552.58	1973951	0.85%
07 Mar 2011	554.13	562.00	562.50	547.23	2092294	-2.40%
04 Mar 2011	567.78	581.68	581.68	566.25	1030599	-1.27%
03 Mar 2011	575.10	559.95	577.50	553.50	1726300	2.29%
01 Mar 2011	562.25	556.50	566.00	548.80	1583902	1.28%
28 Feb 2011	555.13	550.60	574.13	550.00	1614698	0.02%
25 Feb 2011	555.03	552.65	558.50	544.13	1535237	-0.16%
24 Feb 2011	555.90	559.50	569.38	545.65	2689415	-1.22%
23 Feb 2011	562.78	564.08	572.48	561.55	939672	-1.16%
22 Feb 2011	569.38	561.33	573.85	560.00	1652700	0.01%
21 Feb 2011	569.30	545.00	574.00	529.10	2828900	4.49%
18 Feb 2011	544.85	555.13	566.20	541.05	2038464	-1.76%
17 Feb 2011	554.60	552.50	557.23	546.20	738880	1.16%
16 Feb 2011	548.25	552.50	554.85	540.50	1232296	-0.11%
15 Feb 2011	548.85	559.50	559.50	538.28	1812713	-1.31%
14 Feb 2011	556.15	545.50	560.00	543.50	1231274	2.08%
11 Feb 2011	544.80	542.05	552.10	527.95	1472528	-0.11%
10 Feb 2011	545.38	550.00	557.25	536.00	2275911	-0.69%
09 Feb 2011	549.15	561.25	564.80	541.85	3006366	-2.38%
08 Feb 2011	562.55	566.00	574.95	559.25	2644319	-0.54%
07 Feb 2011	565.58	586.75	586.75	563.25	1289191	-1.54%
04 Feb 2011	574.40	588.00	591.55	570.13	1728800	-2.95%
03 Feb 2011	591.85	592.35	597.85	585.33	941706	0.10%
02 Feb 2011	591.23	585.00	599.45	581.18	1968809	2.81%
01 Feb 2011	575.08	582.50	582.50	566.50	2106354	-0.81%
31 Jan 2011	579.75	584.50	584.50	564.28	2970408	-1.85%
28 Jan 2011	590.68	597.50	601.80	582.63	1507289	-1.50%
27 Jan 2011	599.70	593.78	604.98	590.80	2357059	0.91%
25 Jan 2011	594.28	607.40	609.65	590.00	1233547	-1.71%
24 Jan 2011	604.60	600.00	610.00	599.13	1008339	-0.20%
21 Jan 2011	605.83	605.00	610.00	602.00	1298702	-0.04%
20 Jan 2011	606.10	590.00	609.38	590.00	2272604	1.61%
19 Jan 2011	596.50	601.73	604.50	592.50	1476020	-0.79%
18 Jan 2011	601.28	587.00	604.45	582.18	4240685	5.73%
17 Jan 2011	568.70	560.60	573.28	560.00	1500106	1.54%
14 Jan 2011	560.08	564.95	575.00	560.00	1575846	-0.36%
13 Jan 2011	562.13	564.48	577.98	558.10	2794599	-1.03%
12 Jan 2011	567.98	554.95	575.80	554.00	1580437	3.41%
11 Jan 2011	549.25	561.50	567.78	543.90	1884365	-2.86%
10 Jan 2011	565.45	573.75	574.50	560.50	1976213	-1.03%
07 Jan 2011	571.33	588.00	593.43	569.08	1266362	-2.48%
06 Jan 2011	585.85	584.00	591.00	576.55	1423360	1.10%
05 Jan 2011	579.48	572.63	582.95	570.88	1534837	1.24%
04 Jan 2011	572.38	581.95	583.08	569.05	1251434	-1.15%
03 Jan 2011	579.03	583.50	588.48	577.28	702521	-0.65%
31 Dec 2010	582.83	586.25	590.00	580.90	766490	-0.39%
30 Dec 2010	585.10	576.25	587.40	576.25	1922776	1.14%
29 Dec 2010	578.48	574.50	581.00	573.53	521185	0.92%
28 Dec 2010	573.18	570.60	575.45	570.03	506438	0.45%
27 Dec 2010	570.60	572.50	579.73	569.10	832468	0.01%
24 Dec 2010	570.55	567.00	574.40	562.88	812320	0.10%
23 Dec 2010	570.00	575.00	579.78	566.05	1425462	-0.85%
22 Dec 2010	574.88	583.50	584.50	568.88	1593418	-0.95%
21 Dec 2010	580.40	584.50	586.13	577.00	1405321	-0.51%
20 Dec 2010	583.35	567.40	588.50	557.43	2257023	2.28%
16 Dec 2010	570.35	554.50	572.00	552.08	2257852	3.36%
15 Dec 2010	551.83	542.55	554.20	540.75	1286017	2.10%
14 Dec 2010	540.48	536.60	544.80	532.08	1307670	0.45%
13 Dec 2010	538.05	535.50	540.35	524.20	1057533	0.11%
10 Dec 2010	537.45	533.50	541.93	528.50	1122812	0.21%
09 Dec 2010	536.30	541.85	548.65	534.05	1289951	-0.61%
08 Dec 2010	539.58	545.48	546.48	535.63	992066	-0.77%
07 Dec 2010	543.75	550.00	550.00	541.05	1079162	-1.29%
06 Dec 2010	550.85	550.00	555.00	547.65	965477	0.40%
03 Dec 2010	548.68	546.53	556.50	545.58	1015056	0.14%
02 Dec 2010	547.90	545.50	549.60	537.53	2047858	1.28%
01 Dec 2010	540.95	532.00	546.60	532.00	1888016	0.55%
30 Nov 2010	538.00	530.25	543.03	526.55	2404204	0.44%
29 Nov 2010	535.65	527.50	539.25	525.13	2259446	2.30%
26 Nov 2010	523.63	512.50	527.00	512.50	1808913	2.49%
25 Nov 2010	510.90	505.03	520.95	503.55	2927503	1.70%
24 Nov 2010	502.38	512.50	517.25	499.48	1504304	-2.46%
23 Nov 2010	515.03	517.00	522.50	506.20	842224	-0.87%
22 Nov 2010	519.55	508.00	521.50	505.75	1110618	2.33%
19 Nov 2010	507.70	522.45	524.50	503.00	1086326	-2.63%
18 Nov 2010	521.40	536.00	536.00	520.00	1382580	-0.58%
16 Nov 2010	524.45	533.00	533.20	521.10	1089038	-1.60%
15 Nov 2010	533.00	532.50	539.93	526.50	694698	0.96%
12 Nov 2010	527.95	530.00	534.95	524.10	901165	-0.83%
11 Nov 2010	532.38	545.00	545.00	529.13	963048	-2.52%
10 Nov 2010	546.15	546.13	554.00	543.05	770112	0.11%
09 Nov 2010	545.55	536.95	549.35	534.25	1752043	2.15%
08 Nov 2010	534.08	540.00	541.20	531.05	1124293	-0.89%
05 Nov 2010	538.88	541.45	541.95	537.68	179483	0.80%
04 Nov 2010	534.58	531.00	539.30	530.75	858720	1.55%
03 Nov 2010	526.40	525.45	539.50	524.20	1108939	0.32%
02 Nov 2010	524.73	527.50	530.00	521.85	782889	-0.37%
01 Nov 2010	526.70	526.03	533.20	524.55	573974	0.05%
29 Oct 2010	526.45	530.00	530.00	515.50	1106199	0.00%
28 Oct 2010	526.45	525.00	533.78	520.00	2627845	0.45%
27 Oct 2010	524.10	530.00	533.40	521.78	1070691	-1.36%
26 Oct 2010	531.30	531.75	533.88	520.78	1753512	-0.41%
25 Oct 2010	533.48	521.50	536.48	518.60	2578158	2.57%
22 Oct 2010	520.10	511.00	524.70	511.00	4805202	5.48%
21 Oct 2010	493.10	487.03	496.93	485.00	1876177	2.38%
20 Oct 2010	481.63	482.25	490.25	478.10	1103319	-0.46%
19 Oct 2010	483.88	491.00	493.70	482.05	1100456	-1.38%
18 Oct 2010	490.63	485.00	492.00	465.00	2240367	3.26%
15 Oct 2010	475.15	499.50	505.50	472.50	2858899	-3.63%
14 Oct 2010	493.03	498.45	502.00	491.18	1474543	-0.68%
13 Oct 2010	496.43	477.98	498.85	474.55	2675302	4.43%
12 Oct 2010	475.35	471.33	477.90	469.55	1304451	1.04%
11 Oct 2010	470.45	471.30	476.98	464.53	1532685	-0.18%
08 Oct 2010	471.30	472.03	477.35	434.50	1347998	-0.65%
07 Oct 2010	474.40	480.00	483.00	469.20	986470	-1.13%
06 Oct 2010	479.83	475.00	483.95	475.00	919480	0.99%
05 Oct 2010	475.13	475.00	482.98	473.08	1105832	-0.58%
04 Oct 2010	477.90	483.38	487.50	476.50	1070478	-0.60%
01 Oct 2010	480.80	463.50	483.00	461.00	1663078	3.74%
30 Sep 2010	463.48	462.50	465.00	457.58	3780462	0.72%
29 Sep 2010	460.18	462.50	468.63	457.45	1685097	0.08%
28 Sep 2010	459.83	462.63	465.15	457.05	1260857	-0.86%
27 Sep 2010	463.80	467.50	470.73	461.00	1711645	-0.47%
24 Sep 2010	465.98	466.55	468.95	462.50	1369392	0.06%
23 Sep 2010	465.68	470.00	472.65	463.90	1663618	-0.42%
22 Sep 2010	467.63	478.00	480.00	465.00	2015533	-1.96%
21 Sep 2010	476.98	456.00	479.00	455.15	2498592	4.57%
20 Sep 2010	456.13	458.50	460.95	453.35	1209554	-0.17%
17 Sep 2010	456.90	450.05	459.38	450.05	1503989	2.05%
16 Sep 2010	447.70	454.00	456.73	432.25	1167132	-2.12%
15 Sep 2010	457.40	450.00	459.70	449.50	2780197	2.17%
14 Sep 2010	447.68	441.50	449.50	440.15	1535519	1.77%
13 Sep 2010	439.88	435.68	444.50	435.35	1174705	0.58%
09 Sep 2010	437.35	441.00	441.25	435.68	1469079	-0.50%
08 Sep 2010	439.53	432.00	441.45	429.45	2094739	0.88%
07 Sep 2010	435.68	429.00	437.45	428.00	1242118	1.87%
06 Sep 2010	427.68	419.00	428.75	419.00	1143989	2.16%
03 Sep 2010	418.65	425.00	425.75	417.55	1388985	-0.81%
02 Sep 2010	422.05	433.75	433.75	420.75	1379400	-1.67%
01 Sep 2010	429.20	421.00	430.50	420.00	1372742	1.74%
31 Aug 2010	421.88	420.00	423.85	415.10	1223937	-0.22%
30 Aug 2010	422.83	431.40	431.40	420.05	779285	-1.21%
27 Aug 2010	428.03	436.05	436.50	425.50	638257	-2.33%
26 Aug 2010	438.25	437.00	439.50	430.13	2102214	0.61%
25 Aug 2010	435.60	436.00	440.75	433.15	1189984	0.06%
24 Aug 2010	435.35	435.00	440.95	432.50	1325237	0.03%
23 Aug 2010	435.20	430.00	437.73	428.53	524915	0.17%
20 Aug 2010	434.48	434.50	439.95	431.50	873198	-0.36%
19 Aug 2010	436.03	437.00	440.45	433.65	1074267	0.11%
18 Aug 2010	435.55	426.50	437.90	425.00	1444458	2.46%
17 Aug 2010	425.10	425.05	430.50	422.00	866598	-0.46%
16 Aug 2010	427.05	428.50	431.28	424.40	659549	-0.04%
13 Aug 2010	427.20	428.50	431.45	419.00	1294953	0.11%
12 Aug 2010	426.73	428.45	428.45	423.10	1139046	-0.55%
11 Aug 2010	429.08	431.00	436.50	427.40	2010124	-0.73%
10 Aug 2010	432.25	442.50	442.50	430.70	772597	-1.75%
09 Aug 2010	439.93	430.58	441.85	423.05	2129993	1.75%
06 Aug 2010	432.35	440.00	441.75	430.33	1218867	-1.50%
05 Aug 2010	438.93	436.00	441.20	432.83	1456475	1.04%
04 Aug 2010	434.40	418.00	436.00	417.93	2791967	4.42%
03 Aug 2010	416.03	420.50	422.25	414.28	640776	-0.74%
02 Aug 2010	419.15	421.50	424.23	418.50	1413881	-0.18%
30 Jul 2010	419.90	424.50	425.00	417.50	641713	-1.20%
29 Jul 2010	425.00	427.50	427.50	424.50	2665952	-0.52%
28 Jul 2010	427.23	425.50	428.98	423.50	2179614	0.62%
27 Jul 2010	424.58	427.50	429.90	423.10	1053301	-0.01%
26 Jul 2010	424.63	421.20	425.80	420.20	1383245	1.19%
23 Jul 2010	419.65	425.00	425.00	417.55	947236	-0.52%
22 Jul 2010	421.85	421.50	423.00	416.25	681441	0.08%
21 Jul 2010	421.50	416.00	422.40	414.80	1471860	1.90%
20 Jul 2010	413.63	413.35	417.28	412.50	1171031	0.07%
19 Jul 2010	413.35	415.73	417.35	411.63	1513962	-0.83%
16 Jul 2010	416.83	397.50	419.25	397.50	9567726	6.59%
15 Jul 2010	391.05	385.50	392.45	382.63	1897768	0.96%
14 Jul 2010	387.33	389.00	392.35	385.13	1416921	0.00%
13 Jul 2010	387.33	396.00	396.00	384.78	2772943	-2.15%
12 Jul 2010	395.85	389.90	397.00	389.90	1362888	2.23%
09 Jul 2010	387.23	390.00	392.00	385.38	918333	-0.30%
08 Jul 2010	388.40	386.00	389.50	384.83	1093782	1.60%
07 Jul 2010	382.30	380.70	383.70	374.48	1076467	0.72%
06 Jul 2010	379.58	368.25	380.95	367.93	1380452	2.73%
05 Jul 2010	369.50	374.40	374.45	368.55	1082798	-0.65%
02 Jul 2010	371.90	367.40	373.00	365.43	1471775	1.61%
01 Jul 2010	366.00	375.00	375.00	362.88	1703872	-2.53%
30 Jun 2010	375.50	377.50	379.95	370.63	1658258	-0.37%
29 Jun 2010	376.90	382.50	382.50	374.50	1307331	-1.43%
28 Jun 2010	382.38	379.23	383.58	378.80	576562	0.83%
25 Jun 2010	379.25	387.90	387.90	378.05	1018661	-1.93%
24 Jun 2010	386.73	393.15	394.25	383.85	1888755	-1.63%
23 Jun 2010	393.15	385.00	394.48	384.93	1479762	0.98%
22 Jun 2010	389.33	392.50	393.25	386.65	734162	-1.15%
21 Jun 2010	393.85	396.45	397.00	392.30	953714	0.57%
18 Jun 2010	391.60	387.65	394.45	386.13	1112836	1.02%
17 Jun 2010	387.65	388.50	392.40	381.85	764460	0.06%
16 Jun 2010	387.40	388.55	389.98	383.65	1164408	1.14%
15 Jun 2010	383.05	378.33	388.85	378.33	1321488	-1.91%
14 Jun 2010	390.50	381.68	393.55	379.00	1775246	2.88%
11 Jun 2010	379.55	380.90	381.65	375.50	1618512	1.15%
10 Jun 2010	375.25	365.00	376.50	365.00	898018	2.38%
09 Jun 2010	366.53	376.00	379.28	365.50	2433700	-2.28%
08 Jun 2010	375.10	377.00	381.00	373.50	1121111	-0.41%
07 Jun 2010	376.63	374.95	378.90	368.00	867461	-1.58%
04 Jun 2010	382.68	382.73	384.85	377.60	684105	-0.01%
03 Jun 2010	382.73	380.00	384.50	372.55	842217	1.48%
02 Jun 2010	377.13	368.90	379.75	368.15	1384665	2.04%
01 Jun 2010	369.60	371.53	375.98	367.35	1568456	-0.52%
31 May 2010	371.53	374.25	376.45	369.00	1663830	-1.03%
28 May 2010	375.40	374.90	376.75	367.75	1239687	1.21%
27 May 2010	370.93	367.50	374.98	363.60	3441936	0.52%
26 May 2010	369.00	354.00	372.40	352.05	1844732	5.49%
25 May 2010	349.78	354.00	357.00	345.78	1148683	-2.51%
24 May 2010	358.80	362.50	365.00	356.35	1442714	-0.15%
21 May 2010	359.35	355.00	362.95	342.63	1337546	-1.55%
20 May 2010	365.00	364.50	366.15	358.08	1199046	1.18%
19 May 2010	360.75	365.00	366.50	358.15	1964633	-1.85%
18 May 2010	367.55	373.00	373.00	363.15	1599590	-1.43%
17 May 2010	372.88	387.48	387.48	367.05	1861025	-2.37%
14 May 2010	381.93	383.00	388.50	377.50	1013498	-0.23%
13 May 2010	382.80	382.55	386.60	380.73	660726	0.81%
12 May 2010	379.73	378.50	383.98	375.55	1370038	0.42%
11 May 2010	378.15	387.50	389.50	376.95	675644	-1.81%
10 May 2010	385.13	380.00	421.50	372.50	1163907	3.89%
07 May 2010	370.70	378.50	381.30	367.50	2133576	-3.35%
06 May 2010	383.55	383.98	385.45	379.60	1290436	0.17%
05 May 2010	382.88	375.00	384.00	370.08	2185615	0.63%
04 May 2010	380.50	387.43	387.43	378.40	1448014	-0.76%
03 May 2010	383.40	380.63	385.70	377.05	1208280	0.18%
30 Apr 2010	382.70	382.50	386.40	381.28	1845112	0.74%
29 Apr 2010	379.88	387.55	387.63	377.80	2311482	-1.37%
28 Apr 2010	385.15	390.00	391.98	382.50	1200191	-2.16%
27 Apr 2010	393.65	392.98	394.95	390.53	1310617	0.28%
26 Apr 2010	392.55	393.00	395.50	390.10	1256274	0.63%
23 Apr 2010	390.10	394.03	396.00	388.75	2153034	-0.73%
22 Apr 2010	392.98	394.55	396.83	390.50	2375558	0.12%
21 Apr 2010	392.50	397.50	399.50	390.13	3553745	-0.57%
20 Apr 2010	394.75	412.50	416.33	393.50	6008493	-2.77%
19 Apr 2010	405.98	405.00	412.50	400.38	3473852	-0.39%
16 Apr 2010	407.55	409.50	414.00	405.93	1905479	-0.80%
15 Apr 2010	410.85	411.00	417.45	409.53	2145476	0.10%
13 Apr 2010	410.43	400.00	411.90	393.63	4202458	2.85%
12 Apr 2010	399.05	395.50	400.00	395.05	1434941	0.82%
09 Apr 2010	395.80	401.00	403.95	394.13	1509006	-0.98%
08 Apr 2010	399.73	398.00	403.75	395.00	2247219	0.18%
07 Apr 2010	399.03	395.00	404.50	390.58	1512279	0.25%
06 Apr 2010	398.03	404.45	404.45	396.08	1851183	-0.91%
05 Apr 2010	401.68	408.50	408.50	399.63	1500918	-0.55%
01 Apr 2010	403.90	393.18	404.90	391.05	2890716	3.48%
31 Mar 2010	390.33	400.00	403.63	388.65	3541523	-2.42%
30 Mar 2010	400.00	404.30	408.05	398.58	1548580	-1.47%
29 Mar 2010	405.98	412.00	414.65	404.28	1721633	-1.59%
26 Mar 2010	412.53	415.00	418.00	411.15	998903	-0.57%
25 Mar 2010	414.90	412.05	418.40	409.00	2758791	0.14%
23 Mar 2010	414.33	415.00	416.50	411.05	847482	0.13%
22 Mar 2010	413.80	407.45	416.90	403.08	1655055	0.82%
19 Mar 2010	410.45	402.63	417.23	402.63	2358312	-0.60%
18 Mar 2010	412.93	422.50	422.50	410.25	1862277	-1.77%
17 Mar 2010	420.35	417.00	422.95	415.00	2087397	1.41%
16 Mar 2010	414.50	410.75	415.98	407.90	1544428	1.34%
15 Mar 2010	409.00	398.48	410.00	395.58	3027217	2.64%
12 Mar 2010	398.48	400.00	400.00	396.00	1255488	0.68%
11 Mar 2010	395.80	390.03	397.45	385.98	1607015	1.48%
10 Mar 2010	390.03	381.85	392.23	380.00	2293937	1.48%
09 Mar 2010	384.35	381.50	389.25	381.50	1728866	0.79%
08 Mar 2010	381.35	383.80	385.00	380.15	1507870	0.01%
05 Mar 2010	381.30	382.50	383.48	380.08	643656	-0.17%
04 Mar 2010	381.95	384.00	385.00	378.50	1026803	-0.63%
03 Mar 2010	384.38	384.50	387.00	382.08	1377371	0.73%
02 Mar 2010	381.60	381.00	384.50	377.50	2026676	0.18%
26 Feb 2010	380.90	383.55	389.28	373.08	1507967	-0.58%
25 Feb 2010	383.13	384.90	384.90	380.63	1336492	0.12%
24 Feb 2010	382.68	378.00	385.35	376.05	2038029	0.43%
23 Feb 2010	381.05	379.50	382.50	375.63	926526	0.64%
22 Feb 2010	378.63	378.50	381.85	376.90	1071730	0.89%
19 Feb 2010	375.28	377.45	379.75	372.90	1107940	-1.09%
18 Feb 2010	379.40	380.00	383.48	377.75	907403	0.02%
17 Feb 2010	379.33	382.45	383.98	376.28	1264145	0.07%
16 Feb 2010	379.08	373.63	382.48	371.10	830245	1.61%
15 Feb 2010	373.08	375.00	375.00	369.28	978241	0.47%
11 Feb 2010	371.35	368.98	373.98	367.50	1206578	1.42%
10 Feb 2010	366.15	369.95	371.85	364.05	1168687	-0.39%
09 Feb 2010	367.58	362.50	370.98	360.53	1502947	1.52%
08 Feb 2010	362.08	364.50	367.38	354.08	2085172	-0.76%
06 Feb 2010	364.85	364.00	366.25	360.58	79487	0.86%
05 Feb 2010	361.75	367.50	367.50	358.30	2303559	-2.06%
04 Feb 2010	369.35	376.48	376.95	366.25	1358306	-1.89%
03 Feb 2010	376.48	372.00	378.45	367.75	1488838	1.97%
02 Feb 2010	369.20	377.50	381.33	367.50	2369594	-1.04%
01 Feb 2010	373.08	367.18	381.40	360.00	1689006	1.35%
29 Jan 2010	368.10	367.00	369.90	356.08	2736663	-0.75%
28 Jan 2010	370.88	374.75	378.98	363.85	3268598	-0.21%
27 Jan 2010	371.65	375.00	379.85	370.08	2422199	-1.71%
25 Jan 2010	378.10	378.75	382.75	370.58	1504143	-0.22%
22 Jan 2010	378.93	380.50	382.50	372.35	3787495	-1.66%
21 Jan 2010	385.33	386.13	395.98	383.95	2544752	-1.12%
20 Jan 2010	389.70	396.10	396.10	385.45	2173527	-0.17%
19 Jan 2010	390.35	401.10	401.10	389.33	2577425	-2.68%
18 Jan 2010	401.10	400.00	414.50	396.50	3630542	1.36%
15 Jan 2010	395.70	398.00	399.80	386.13	3972504	1.48%
14 Jan 2010	389.93	399.23	399.23	384.68	5163807	-1.10%
13 Jan 2010	394.28	372.50	398.20	372.33	5455136	5.13%
12 Jan 2010	375.03	366.00	377.00	363.50	4513845	5.02%
11 Jan 2010	357.10	352.00	360.05	350.20	2159204	2.06%
08 Jan 2010	349.90	358.00	359.25	348.25	3024089	-2.04%
07 Jan 2010	357.20	367.75	369.70	355.50	3237446	-2.78%
06 Jan 2010	367.43	375.93	376.10	366.50	1674588	-2.26%
05 Jan 2010	375.93	377.50	379.78	373.28	1007244	0.03%
04 Jan 2010	375.83	377.40	379.45	374.53	981841	0.19%
31 Dec 2009	375.13	373.13	377.50	371.90	1426731	1.01%
30 Dec 2009	371.38	371.00	374.38	357.63	736055	0.18%
29 Dec 2009	370.70	375.00	375.90	368.33	1128139	-1.05%
24 Dec 2009	374.65	375.00	378.50	370.53	1528843	0.37%
23 Dec 2009	373.28	364.23	374.75	362.78	2235343	3.11%
22 Dec 2009	362.03	370.00	371.25	359.60	1594571	-1.36%
21 Dec 2009	367.03	365.05	374.50	363.25	4663497	0.90%
18 Dec 2009	363.75	361.38	365.75	359.78	1397645	0.66%
17 Dec 2009	361.38	359.00	364.00	357.50	1891151	1.35%
16 Dec 2009	356.58	350.85	358.88	347.50	1782689	1.74%
15 Dec 2009	350.48	354.00	356.00	348.60	1043576	-0.59%
14 Dec 2009	352.55	350.50	355.98	350.43	1504421	-0.14%
11 Dec 2009	353.05	353.58	357.20	350.00	1344156	0.06%
10 Dec 2009	352.83	352.50	355.00	350.98	829742	-0.15%
09 Dec 2009	353.35	349.00	355.45	346.60	2354424	1.20%
08 Dec 2009	349.15	349.93	350.43	345.13	2113086	-0.16%
07 Dec 2009	349.70	349.00	352.95	347.50	1103826	0.60%
04 Dec 2009	347.60	340.50	350.50	340.50	1966704	0.74%
03 Dec 2009	345.03	343.88	347.95	339.63	1489353	0.84%
02 Dec 2009	342.15	347.48	347.48	338.53	1080977	-0.21%
01 Dec 2009	342.88	351.70	351.70	340.13	1614982	-0.38%
30 Nov 2009	344.20	337.00	346.48	337.00	1941444	2.68%
27 Nov 2009	335.23	338.28	343.20	327.50	1884529	-2.54%
26 Nov 2009	343.95	352.48	353.68	342.50	2204559	-2.12%
25 Nov 2009	351.40	349.53	355.83	346.00	1946627	0.54%
24 Nov 2009	349.53	352.00	352.00	341.00	1360936	0.71%
23 Nov 2009	347.05	347.50	350.00	343.00	1271737	0.14%
20 Nov 2009	346.58	339.00	348.00	335.05	1400387	1.95%
19 Nov 2009	339.95	344.95	346.20	334.75	1732332	-1.02%
18 Nov 2009	343.45	345.50	352.85	341.75	2791457	-0.52%
17 Nov 2009	345.23	334.00	346.45	329.65	2672165	3.71%
16 Nov 2009	332.88	335.00	338.50	330.00	1761904	-0.66%
13 Nov 2009	335.08	327.48	337.45	323.78	2298948	2.26%
12 Nov 2009	327.68	322.50	330.75	321.78	2363883	1.57%
11 Nov 2009	322.63	313.53	323.50	309.25	2024706	2.97%
10 Nov 2009	313.33	313.00	314.50	310.00	2305203	0.63%
09 Nov 2009	311.38	312.50	314.00	307.50	1716043	0.10%
06 Nov 2009	311.08	310.00	317.48	306.83	2089742	-0.37%
05 Nov 2009	312.25	315.00	315.00	302.80	1365651	-0.19%
04 Nov 2009	312.85	305.55	314.00	305.00	2277899	3.24%
03 Nov 2009	303.03	318.00	318.00	300.50	1384144	-3.54%
30 Oct 2009	314.15	321.00	324.38	310.00	1438062	-0.91%
29 Oct 2009	317.03	318.00	322.75	315.60	2441356	-1.37%
28 Oct 2009	321.43	321.20	324.45	317.50	1791157	0.02%
27 Oct 2009	321.38	328.95	328.95	317.28	1970440	-0.28%
26 Oct 2009	322.28	321.50	328.83	317.50	2035873	0.74%
23 Oct 2009	319.90	315.05	322.95	314.80	3747230	2.23%
22 Oct 2009	312.93	316.00	321.98	307.68	2146462	-1.10%
21 Oct 2009	316.40	310.00	319.70	309.00	2865819	1.89%
20 Oct 2009	310.53	307.00	312.90	306.03	3920292	2.01%
17 Oct 2009	304.40	324.35	324.35	302.50	1158132	1.75%
16 Oct 2009	299.15	283.00	302.20	283.00	3594971	2.84%
15 Oct 2009	290.90	297.00	298.95	287.50	2116190	-1.88%
14 Oct 2009	296.48	292.48	299.00	290.35	1989790	2.26%
12 Oct 2009	289.93	283.50	292.13	281.78	2587110	3.22%
09 Oct 2009	280.88	287.53	295.20	278.33	5016239	-1.69%
08 Oct 2009	285.70	297.50	299.38	284.25	5081086	-3.43%
07 Oct 2009	295.85	309.45	309.45	294.33	5037986	-3.66%
06 Oct 2009	307.10	312.48	314.20	302.50	3724027	-0.18%
05 Oct 2009	307.65	309.35	319.50	305.50	3129798	-2.31%
01 Oct 2009	314.93	309.00	324.95	307.53	2843472	1.43%
30 Sep 2009	310.50	307.48	311.40	306.10	2186712	1.74%
29 Sep 2009	305.20	297.48	307.23	295.50	3573062	3.92%
25 Sep 2009	293.70	277.50	299.00	277.50	1534103	-2.52%
24 Sep 2009	301.28	294.00	304.65	291.00	3401674	1.97%
23 Sep 2009	295.45	304.00	305.83	293.63	2261205	-1.95%
22 Sep 2009	301.33	294.98	303.00	291.13	1881640	3.20%
18 Sep 2009	292.00	292.50	295.00	289.50	1962674	0.18%
17 Sep 2009	291.48	287.50	294.00	286.50	2641610	2.18%
16 Sep 2009	285.25	289.50	289.98	282.60	2908261	-0.24%
15 Sep 2009	285.95	282.00	287.85	281.00	2154093	2.29%
14 Sep 2009	279.55	266.83	281.95	266.83	1600486	-0.22%
11 Sep 2009	280.18	280.50	284.50	277.75	4565148	0.68%
10 Sep 2009	278.28	282.00	284.50	276.03	2449457	-0.70%
09 Sep 2009	280.23	278.00	282.40	271.58	3766093	1.05%
08 Sep 2009	277.33	275.95	285.25	274.83	4946021	0.67%
07 Sep 2009	275.48	267.90	276.78	266.80	2962860	3.58%
04 Sep 2009	265.95	270.00	272.00	263.60	3131723	-0.33%
03 Sep 2009	266.83	269.95	272.20	265.23	3898372	-0.18%
02 Sep 2009	267.30	260.50	271.45	260.50	4080709	1.46%
01 Sep 2009	263.45	267.50	268.18	259.55	4931097	-0.03%
31 Aug 2009	263.53	265.50	266.90	260.65	3585176	-2.54%
28 Aug 2009	270.40	272.88	275.00	265.55	2281568	-1.27%
27 Aug 2009	273.88	275.00	283.00	270.50	5115464	-0.13%
26 Aug 2009	274.25	263.35	277.50	263.28	4426312	3.82%
25 Aug 2009	264.15	259.00	265.50	257.05	2764649	1.29%
24 Aug 2009	260.78	257.98	262.93	256.78	2103602	2.42%
21 Aug 2009	254.63	251.00	256.25	247.50	3464511	1.65%
20 Aug 2009	250.50	252.45	254.20	249.05	1830480	0.59%
19 Aug 2009	249.03	256.40	257.35	247.00	2801685	-2.12%
18 Aug 2009	254.43	252.50	257.43	249.75	4074922	-0.25%
17 Aug 2009	255.08	258.40	258.75	252.63	2981410	-2.17%
14 Aug 2009	260.75	265.00	265.00	259.00	2575907	-1.00%
13 Aug 2009	263.38	267.20	267.20	259.80	5016964	1.37%
12 Aug 2009	259.83	267.50	268.00	255.50	5663268	-4.10%
11 Aug 2009	270.95	268.75	279.00	267.05	4421740	0.53%
10 Aug 2009	269.53	257.58	275.88	257.00	5311988	5.88%
07 Aug 2009	254.55	258.30	260.98	253.05	2276333	-1.60%
06 Aug 2009	258.70	264.50	267.20	257.10	2089374	-2.19%
05 Aug 2009	264.50	264.75	268.48	253.78	3212005	-0.22%
04 Aug 2009	265.08	260.25	270.60	260.25	2740646	-0.28%
03 Aug 2009	265.83	265.00	267.43	260.55	1760274	1.08%
31 Jul 2009	262.98	269.50	270.00	260.70	2817483	-1.34%
30 Jul 2009	266.55	252.63	272.50	245.13	7836241	6.66%
29 Jul 2009	249.90	240.00	252.35	237.50	5536075	3.98%
28 Jul 2009	240.33	242.18	242.48	235.65	3167492	0.07%
27 Jul 2009	240.15	241.00	244.48	238.55	2326169	-0.35%
24 Jul 2009	241.00	245.00	245.00	238.00	3954661	1.33%
23 Jul 2009	237.83	235.50	241.45	235.00	3831339	2.01%
22 Jul 2009	233.15	241.85	242.50	226.15	5337345	-2.37%
21 Jul 2009	238.80	251.50	256.58	237.03	6502910	-4.59%
20 Jul 2009	250.28	222.50	257.45	222.50	17269768	15.31%
17 Jul 2009	217.05	210.70	222.88	210.50	4547478	3.41%
16 Jul 2009	209.90	214.00	217.40	206.60	3798438	-0.79%
15 Jul 2009	211.58	205.45	213.65	205.00	2235047	3.98%
14 Jul 2009	203.48	202.50	205.55	200.20	2232068	2.38%
13 Jul 2009	198.75	195.00	200.50	194.13	2559916	0.59%
10 Jul 2009	197.58	195.50	200.73	195.00	3734374	1.80%
09 Jul 2009	194.08	191.05	195.55	185.50	1982404	1.84%
08 Jul 2009	190.58	194.35	194.45	184.13	3347383	-2.06%
07 Jul 2009	194.58	192.00	196.63	190.00	1902284	2.22%
06 Jul 2009	190.35	198.50	199.23	189.18	2244458	-2.62%
03 Jul 2009	195.48	192.50	196.20	192.50	1459922	0.25%
02 Jul 2009	195.00	195.00	197.65	190.60	1857714	-0.75%
01 Jul 2009	196.48	193.55	197.50	191.23	1842369	0.80%
30 Jun 2009	194.93	193.75	199.00	191.58	2961974	0.95%
29 Jun 2009	193.10	199.93	201.00	191.68	2372603	-2.82%
26 Jun 2009	198.70	191.25	202.20	188.28	3049850	4.44%
25 Jun 2009	190.25	191.00	196.00	185.15	4847331	-0.33%
24 Jun 2009	190.88	186.48	194.25	180.10	3651977	4.12%
23 Jun 2009	183.33	180.00	188.88	179.00	2567847	-0.81%
22 Jun 2009	184.83	192.20	193.90	184.00	2053104	-2.67%
19 Jun 2009	189.90	188.50	196.00	187.50	3863866	0.90%
18 Jun 2009	188.20	189.00	196.50	186.03	2376554	-0.62%
17 Jun 2009	189.38	196.00	197.50	187.50	1870784	-2.67%
16 Jun 2009	194.58	191.65	196.75	185.60	2172003	0.04%
15 Jun 2009	194.50	191.18	196.25	188.75	1648967	1.76%
12 Jun 2009	191.14	196.25	198.70	190.30	1589665	-1.36%
11 Jun 2009	193.78	197.00	198.11	192.50	970800	-0.85%
10 Jun 2009	195.45	196.25	201.25	191.81	2345949	-0.05%
09 Jun 2009	195.54	182.78	198.75	182.78	2422677	5.40%
08 Jun 2009	185.53	181.18	187.44	180.00	2316956	2.88%
05 Jun 2009	180.34	177.25	182.18	174.09	3305033	2.00%
04 Jun 2009	176.80	171.75	177.25	171.59	1755176	1.49%
03 Jun 2009	174.21	172.50	176.19	170.78	978736	0.30%
02 Jun 2009	173.69	175.00	177.50	172.50	1029543	-0.41%
01 Jun 2009	174.41	168.34	177.46	168.34	1976451	-0.99%
29 May 2009	176.15	167.19	177.50	163.16	3467806	6.24%
28 May 2009	165.80	155.85	168.48	155.85	4215919	2.26%
27 May 2009	162.14	157.70	163.00	157.70	2305717	3.86%
26 May 2009	156.11	158.74	159.91	155.13	1514725	-1.10%
25 May 2009	157.84	159.00	161.00	155.66	1418411	-0.42%
22 May 2009	158.51	157.50	161.25	157.50	1465364	-2.07%
21 May 2009	161.86	167.50	171.25	161.00	1114831	-4.32%
20 May 2009	169.16	167.50	175.49	165.75	2126916	1.03%
19 May 2009	167.44	187.50	187.50	163.90	3253894	-9.96%
18 May 2009	185.96	191.65	197.90	173.75	18345	15.50%
15 May 2009	161.01	156.00	163.71	156.00	2735618	3.91%
14 May 2009	154.95	154.50	156.75	151.33	2360794	-0.31%
13 May 2009	155.43	160.50	161.23	153.75	1831200	-3.03%
12 May 2009	160.28	152.50	161.45	152.50	2371863	4.21%
11 May 2009	153.81	159.63	159.91	152.25	1324653	-2.49%
08 May 2009	157.74	157.00	160.50	154.63	2250438	-0.12%
07 May 2009	157.93	159.00	161.25	154.83	1934716	-0.57%
06 May 2009	158.84	159.56	162.43	153.75	13130524	-2.40%
05 May 2009	162.75	167.25	168.74	159.03	2205579	-2.31%
04 May 2009	166.60	157.75	174.90	157.54	2785734	6.86%
29 Apr 2009	155.90	150.50	157.25	150.50	2632823	4.19%
28 Apr 2009	149.63	149.78	151.96	144.09	2097173	-0.56%
27 Apr 2009	150.48	145.96	152.20	143.13	2035281	3.08%
24 Apr 2009	145.98	139.99	146.75	139.99	1344381	2.78%
23 Apr 2009	142.03	137.38	143.21	136.30	1843428	4.63%
22 Apr 2009	135.74	140.00	141.15	134.29	1646231	-1.42%
21 Apr 2009	137.69	144.90	147.13	136.25	2872245	-1.90%
20 Apr 2009	140.35	138.19	145.45	138.19	1332550	-2.04%
17 Apr 2009	143.28	144.20	149.88	141.28	1666006	0.19%
16 Apr 2009	143.01	145.00	147.25	141.80	2217241	-0.98%
15 Apr 2009	144.43	137.89	145.45	137.51	2441809	-2.45%
13 Apr 2009	148.06	151.13	152.25	143.80	1030252	-1.71%
09 Apr 2009	150.64	153.00	154.98	148.56	1646681	-0.26%
08 Apr 2009	151.04	146.28	153.43	140.25	2548378	4.24%
06 Apr 2009	144.89	146.20	148.50	143.93	1353645	0.14%
02 Apr 2009	144.69	136.41	146.75	136.41	2125941	6.29%
01 Apr 2009	136.13	134.00	138.45	130.13	1681142	1.11%
31 Mar 2009	134.64	131.25	135.98	131.25	1194418	2.93%
30 Mar 2009	130.81	133.44	142.50	129.50	1287047	-8.98%
27 Mar 2009	143.71	134.16	146.25	134.16	1769856	2.94%
26 Mar 2009	139.61	128.16	144.49	128.16	3807582	6.17%
25 Mar 2009	131.50	125.91	132.48	125.91	957904	0.84%
24 Mar 2009	130.41	130.55	133.13	128.05	1670386	0.38%
23 Mar 2009	129.91	131.13	132.40	127.75	1146828	1.93%
20 Mar 2009	127.45	132.23	132.23	126.38	1034845	-1.00%
19 Mar 2009	128.74	126.38	129.50	125.40	1845646	1.94%
18 Mar 2009	126.29	125.00	128.63	125.00	1603450	1.53%
17 Mar 2009	124.39	128.75	129.50	123.26	1736543	-4.28%
16 Mar 2009	129.95	127.50	130.70	125.60	1168224	2.56%
13 Mar 2009	126.71	118.34	127.50	118.34	2549925	6.17%
12 Mar 2009	119.35	115.41	121.25	115.41	2154364	3.11%
09 Mar 2009	115.75	117.78	120.00	114.75	1133796	-3.89%
06 Mar 2009	120.43	115.00	121.21	114.41	1451401	4.00%
05 Mar 2009	115.80	116.24	117.73	114.50	1071124	0.57%
04 Mar 2009	115.14	112.00	116.11	111.55	814575	3.22%
03 Mar 2009	111.55	113.00	116.50	109.84	890224	-2.97%
02 Mar 2009	114.96	118.53	120.50	113.70	997236	-4.82%
27 Feb 2009	120.78	120.50	122.25	113.81	1687537	0.19%
26 Feb 2009	120.55	120.25	122.65	119.25	2202072	0.30%
25 Feb 2009	120.19	117.50	121.20	117.50	1379482	2.52%
24 Feb 2009	117.23	117.50	118.93	115.13	1123883	-1.08%
20 Feb 2009	118.51	121.63	121.88	116.08	1192847	-3.16%
19 Feb 2009	122.38	120.50	123.20	119.75	869268	1.82%
18 Feb 2009	120.19	120.34	122.73	119.25	657353	-0.92%
17 Feb 2009	121.31	124.00	124.95	120.00	737597	-3.10%
16 Feb 2009	125.19	126.90	128.74	124.50	625499	-2.04%
13 Feb 2009	127.80	127.50	130.00	126.75	814302	0.25%
12 Feb 2009	127.48	128.00	128.93	126.03	711093	-0.94%
11 Feb 2009	128.69	129.50	130.75	128.00	1125683	-1.88%
10 Feb 2009	131.15	129.25	132.00	127.75	1697693	1.86%
09 Feb 2009	128.75	125.00	130.91	124.16	1148806	2.43%
06 Feb 2009	125.70	122.50	126.98	121.75	1710097	4.12%
05 Feb 2009	120.73	125.00	125.65	119.56	1085387	-3.15%
04 Feb 2009	124.66	125.75	128.23	123.25	621189	-0.24%
03 Feb 2009	124.96	123.25	127.45	123.25	952140	1.73%
02 Feb 2009	122.83	127.20	127.20	121.79	808673	-3.96%
30 Jan 2009	127.90	126.25	128.75	124.58	2176881	0.43%
29 Jan 2009	127.35	128.01	129.50	124.03	2504259	0.39%
28 Jan 2009	126.86	118.80	127.50	118.80	1197349	1.67%
27 Jan 2009	124.78	122.75	128.75	122.75	1310989	2.67%
23 Jan 2009	121.54	122.53	124.73	120.83	757805	-2.10%
22 Jan 2009	124.15	123.75	126.01	120.79	1212034	0.87%
21 Jan 2009	123.08	122.75	125.25	121.25	917465	-0.83%
20 Jan 2009	124.11	123.68	126.98	122.50	1158799	-0.86%
19 Jan 2009	125.19	129.48	129.48	121.83	1717094	-0.45%
16 Jan 2009	125.75	127.18	129.75	121.63	2447519	-1.46%
15 Jan 2009	127.61	130.00	130.75	124.59	1792881	-5.29%
14 Jan 2009	134.74	132.00	139.40	132.00	1489726	2.53%
13 Jan 2009	131.41	124.90	134.25	122.05	3339952	2.55%
12 Jan 2009	128.14	127.91	132.50	126.28	1898854	-4.54%
09 Jan 2009	134.24	124.98	137.45	121.25	3554995	6.37%
07 Jan 2009	126.20	129.75	129.95	116.15	2253457	-0.32%
06 Jan 2009	126.60	128.75	130.50	124.56	1479748	-1.72%
05 Jan 2009	128.81	125.50	130.75	124.50	1207444	3.40%
02 Jan 2009	124.58	124.26	127.18	123.54	1343935	0.30%
01 Jan 2009	124.21	120.00	124.71	119.29	609108	3.96%
31 Dec 2008	119.48	123.08	123.08	118.06	635924	-0.96%
30 Dec 2008	120.64	121.25	123.38	117.50	880632	1.21%
29 Dec 2008	119.20	119.00	119.88	115.00	1218902	1.09%
26 Dec 2008	117.91	116.30	123.75	116.30	788641	-1.36%
24 Dec 2008	119.54	124.18	126.19	118.06	2287109	-4.48%
23 Dec 2008	125.15	123.80	127.90	123.06	891780	-1.95%
22 Dec 2008	127.64	129.88	129.88	125.85	1026713	-0.58%
19 Dec 2008	128.39	125.75	133.50	123.53	1235997	0.60%
18 Dec 2008	127.63	118.73	128.53	118.00	1430984	6.96%
17 Dec 2008	119.33	121.34	123.00	118.00	1619017	-0.43%
16 Dec 2008	119.84	117.50	121.23	116.25	1461967	2.07%
15 Dec 2008	117.41	125.50	125.50	116.81	1499429	-2.43%
12 Dec 2008	120.33	127.49	127.49	118.81	1780259	-5.18%
11 Dec 2008	126.91	137.43	137.43	125.50	1825063	-6.17%
10 Dec 2008	135.26	137.45	139.20	132.38	2022095	3.60%
08 Dec 2008	130.56	133.75	136.56	128.10	1905351	0.08%
05 Dec 2008	130.45	134.60	136.33	129.56	1776362	-5.02%
04 Dec 2008	137.35	133.75	138.43	125.84	2064127	2.73%
03 Dec 2008	133.70	134.09	137.93	130.40	2499498	0.37%
02 Dec 2008	133.21	142.50	142.50	130.76	1664702	-5.55%
01 Dec 2008	141.04	139.85	148.44	139.09	2989676	0.85%
28 Nov 2008	139.85	129.50	142.00	129.50	3034516	6.06%
26 Nov 2008	131.86	125.81	132.50	124.29	1533889	4.65%
25 Nov 2008	126.00	129.78	134.99	125.01	1443505	-3.06%
24 Nov 2008	129.98	126.00	132.91	122.56	2092639	2.66%
21 Nov 2008	126.61	117.43	129.25	115.00	1711423	7.93%
20 Nov 2008	117.31	120.00	120.00	115.00	1254112	-2.78%
19 Nov 2008	120.66	122.50	124.00	117.93	2043772	-0.11%
18 Nov 2008	120.79	130.00	130.00	120.00	2438788	-6.91%
17 Nov 2008	129.75	132.25	134.25	126.38	2022743	-2.23%
14 Nov 2008	132.71	136.25	137.13	130.88	1654366	-0.76%
12 Nov 2008	133.73	132.21	138.61	128.76	1935511	1.15%
11 Nov 2008	132.21	135.50	136.94	130.00	1624694	-3.22%
10 Nov 2008	136.61	137.48	138.13	128.76	1024754	4.05%
07 Nov 2008	131.29	125.00	133.75	121.44	1469430	4.99%
06 Nov 2008	125.05	132.13	132.13	120.53	1965479	-1.22%
05 Nov 2008	126.60	128.75	137.23	125.00	2308291	-0.42%
04 Nov 2008	127.13	149.15	149.15	122.50	2355635	-7.10%
03 Nov 2008	136.85	139.99	145.75	131.76	1883005	1.84%
31 Oct 2008	134.38	142.25	148.75	132.44	2593995	-0.61%
29 Oct 2008	135.20	140.50	143.75	132.56	2738893	0.10%
28 Oct 2008	135.06	127.78	137.48	127.50	166428	8.75%
27 Oct 2008	124.19	120.25	129.50	103.84	2243144	-0.42%
24 Oct 2008	124.71	125.93	134.10	110.00	2119984	-8.86%
23 Oct 2008	136.83	131.16	147.00	125.31	2625254	0.12%
22 Oct 2008	136.66	138.75	138.75	127.78	1505167	-2.23%
21 Oct 2008	139.78	134.60	141.98	123.34	2951225	13.79%
20 Oct 2008	122.84	124.16	126.25	113.81	3103265	8.27%
17 Oct 2008	113.46	125.00	132.25	111.25	2435885	-8.32%
16 Oct 2008	123.75	131.25	132.18	116.98	2007950	-8.86%
15 Oct 2008	135.78	146.25	147.16	133.83	1327188	-8.37%
14 Oct 2008	148.18	149.75	154.85	145.34	1856156	3.47%
13 Oct 2008	143.21	131.99	150.73	131.20	3466506	9.15%
10 Oct 2008	131.20	135.00	137.50	120.10	3435519	-3.99%
08 Oct 2008	136.65	138.75	140.74	127.00	2075345	-5.09%
07 Oct 2008	143.98	157.79	166.25	141.50	2221151	-6.96%
06 Oct 2008	154.75	162.81	162.81	150.00	1470746	-5.86%
03 Oct 2008	164.38	166.24	166.24	160.59	1043101	-2.12%
01 Oct 2008	167.94	167.40	171.23	161.34	1504479	0.93%
30 Sep 2008	166.40	148.00	169.18	147.50	2097843	7.35%
29 Sep 2008	155.00	169.70	169.70	153.00	1394659	-8.31%
26 Sep 2008	169.05	175.00	175.00	166.55	1054311	-1.77%
25 Sep 2008	172.10	178.28	179.96	167.76	3780658	-3.46%
24 Sep 2008	178.26	181.14	187.00	172.58	1845181	-1.10%
23 Sep 2008	180.25	178.84	191.93	178.84	741530	-5.97%
22 Sep 2008	191.70	217.00	217.00	188.25	1118236	-0.01%
19 Sep 2008	191.71	194.93	194.93	182.53	2386092	6.33%
18 Sep 2008	180.29	182.00	187.25	167.75	1589276	-1.23%
17 Sep 2008	182.53	187.00	191.16	182.00	1050217	-2.50%
16 Sep 2008	187.21	187.38	187.75	181.25	1268091	-1.83%
15 Sep 2008	190.70	195.00	199.75	186.25	2137737	-5.89%
12 Sep 2008	202.64	216.25	216.25	200.24	893491	-3.13%
11 Sep 2008	209.18	212.73	217.00	207.25	477244	-1.67%
10 Sep 2008	212.73	215.29	217.55	212.03	765864	-1.60%
09 Sep 2008	216.20	213.75	217.93	210.00	703832	0.94%
08 Sep 2008	214.18	215.00	218.60	210.50	1292608	2.19%
05 Sep 2008	209.60	212.50	212.50	206.25	611342	-0.69%
04 Sep 2008	211.05	211.25	213.70	208.09	615419	-0.54%
02 Sep 2008	212.20	203.74	213.25	203.74	661962	4.15%
01 Sep 2008	203.74	203.75	205.00	201.75	381858	0.34%
29 Aug 2008	203.05	200.00	204.99	200.00	499625	2.50%
28 Aug 2008	198.09	205.00	206.06	195.66	1645172	-3.19%
27 Aug 2008	204.61	205.03	209.00	203.28	532947	-1.87%
26 Aug 2008	208.51	202.49	209.24	202.49	551251	1.94%
25 Aug 2008	204.55	206.00	208.75	204.00	235561	-0.10%
22 Aug 2008	204.75	204.75	206.19	200.88	661321	0.14%
21 Aug 2008	204.46	209.00	210.50	203.80	494129	-2.82%
20 Aug 2008	210.40	210.68	212.25	208.75	281814	0.04%
19 Aug 2008	210.31	211.13	212.75	208.78	488325	-0.04%
18 Aug 2008	210.39	210.00	213.10	208.75	489162	1.00%
14 Aug 2008	208.30	207.25	211.16	202.75	935377	0.59%
13 Aug 2008	207.08	200.00	209.43	200.00	924492	1.11%
12 Aug 2008	204.81	208.75	210.93	203.75	830876	-1.77%
11 Aug 2008	208.49	213.00	214.45	206.13	851275	-1.32%
08 Aug 2008	211.28	211.24	214.25	208.35	521668	-0.97%
07 Aug 2008	213.34	214.75	217.48	211.25	768080	-0.84%
06 Aug 2008	215.14	209.98	217.49	209.10	1252483	3.72%
05 Aug 2008	207.43	203.85	208.75	201.31	1192050	1.76%
04 Aug 2008	203.84	203.75	210.00	202.75	1309732	-3.01%
01 Aug 2008	210.16	206.25	214.24	202.81	1002931	0.83%
31 Jul 2008	208.44	210.00	210.50	205.38	1298895	-0.62%
30 Jul 2008	209.74	211.50	211.50	200.00	1105019	3.71%
29 Jul 2008	202.24	201.68	203.45	198.00	618048	0.34%
28 Jul 2008	201.56	200.00	204.24	196.25	492343	0.88%
25 Jul 2008	199.80	199.80	212.38	195.50	2210634	-0.42%
24 Jul 2008	200.64	218.63	218.63	198.09	2935584	-6.74%
23 Jul 2008	215.14	207.50	217.50	204.73	1492855	3.45%
22 Jul 2008	207.96	204.00	210.99	201.51	1060291	2.34%
21 Jul 2008	203.20	199.75	203.75	195.75	895517	2.39%
18 Jul 2008	198.46	195.00	200.50	187.25	2084874	1.35%
17 Jul 2008	195.81	183.75	196.73	182.51	2587679	7.57%
16 Jul 2008	182.03	188.66	193.41	178.98	1434975	-3.00%
15 Jul 2008	187.66	191.96	196.61	184.29	1127461	-2.24%
14 Jul 2008	191.96	200.00	200.00	190.25	1139974	-3.85%
11 Jul 2008	199.65	229.25	235.75	196.35	1380946	-8.04%
10 Jul 2008	217.10	217.50	222.25	213.09	876092	-0.95%
09 Jul 2008	219.19	212.50	222.49	212.50	894637	5.61%
08 Jul 2008	207.55	207.54	211.25	204.50	986906	-2.59%
07 Jul 2008	213.06	211.25	216.00	208.00	448533	0.91%
04 Jul 2008	211.13	217.48	217.51	208.88	984896	-1.41%
03 Jul 2008	214.16	220.25	220.25	205.14	1043132	-2.27%
02 Jul 2008	219.13	212.50	222.00	210.00	2035278	3.40%
01 Jul 2008	211.93	216.25	218.00	208.76	1264904	-1.22%
30 Jun 2008	214.55	217.75	219.50	212.50	814511	-0.85%
27 Jun 2008	216.38	220.34	220.34	212.79	1565237	-1.80%
26 Jun 2008	220.34	221.00	224.50	215.10	1757079	0.52%
25 Jun 2008	219.20	210.00	221.25	207.83	1478549	3.84%
24 Jun 2008	211.10	212.50	216.93	205.85	2321794	-1.64%
23 Jun 2008	214.61	215.96	219.86	210.75	893078	-0.63%
20 Jun 2008	215.96	224.98	224.98	210.39	2039440	-2.72%
19 Jun 2008	222.00	220.06	224.50	220.00	822267	-1.43%
18 Jun 2008	225.23	230.20	230.25	222.75	1607834	-2.21%
17 Jun 2008	230.33	226.25	231.75	226.25	876206	1.16%
16 Jun 2008	227.70	229.75	232.00	225.81	1635446	0.13%
13 Jun 2008	227.40	220.00	230.48	220.00	1683108	2.40%
12 Jun 2008	222.06	223.50	225.60	214.25	616001	-0.24%
11 Jun 2008	222.59	222.50	227.50	220.00	1028342	1.29%
10 Jun 2008	219.75	227.50	229.75	216.75	1538843	-3.84%
09 Jun 2008	228.53	225.56	241.23	222.50	1535035	-5.39%
06 Jun 2008	241.55	247.50	249.66	239.45	1034446	-1.59%
05 Jun 2008	245.46	241.03	249.20	241.00	1476314	2.62%
04 Jun 2008	239.19	247.45	247.45	236.59	946964	-1.89%
03 Jun 2008	243.79	240.00	247.50	234.54	1225064	-0.88%
02 Jun 2008	245.96	253.75	264.35	241.25	1763691	-5.32%
30 May 2008	259.79	247.75	262.25	244.50	3871321	4.48%
29 May 2008	248.66	252.25	257.09	246.00	2064735	-1.47%
28 May 2008	252.36	242.53	253.81	242.53	1367397	4.18%
27 May 2008	242.23	245.00	248.50	236.50	1420518	1.41%
26 May 2008	238.86	230.00	240.73	229.00	1364318	2.47%
23 May 2008	233.10	243.73	244.93	231.53	1350346	-2.99%
22 May 2008	240.29	239.13	246.38	237.75	1361300	-0.41%
21 May 2008	241.28	232.00	242.00	228.75	785046	0.94%
20 May 2008	239.03	243.75	247.50	236.81	1236726	-2.54%
16 May 2008	245.26	248.50	248.50	242.13	959662	-0.38%
15 May 2008	246.19	243.25	250.50	240.03	1794474	1.40%
14 May 2008	242.79	226.25	244.74	222.79	2343297	7.31%
13 May 2008	226.26	232.50	235.35	222.25	1115719	-2.36%
12 May 2008	231.73	229.25	233.71	227.58	974627	1.08%
09 May 2008	229.25	239.75	239.75	227.50	1123074	-3.17%
08 May 2008	236.75	241.23	241.25	229.50	2711458	-2.04%
07 May 2008	241.69	237.50	244.98	237.50	3146385	3.17%
06 May 2008	234.26	227.50	237.50	218.15	995699	1.04%
05 May 2008	231.86	236.25	237.38	230.29	903441	-1.73%
02 May 2008	235.94	231.25	240.50	231.00	1324695	2.47%
30 Apr 2008	230.25	229.03	233.94	226.63	2371995	1.15%
29 Apr 2008	227.64	220.51	232.50	217.54	4052462	3.27%
28 Apr 2008	220.43	202.25	224.00	180.00	1649534	-0.85%
25 Apr 2008	222.33	228.00	228.00	221.25	1707142	-0.16%
24 Apr 2008	222.69	226.00	226.23	216.00	3822524	0.18%
23 Apr 2008	222.29	221.75	226.43	220.01	1581539	0.22%
22 Apr 2008	221.80	246.24	246.24	220.50	3446299	-10.69%
21 Apr 2008	248.35	252.25	258.75	246.65	849824	-0.75%
17 Apr 2008	250.23	249.93	252.50	244.89	999889	2.98%
16 Apr 2008	242.98	246.25	250.50	240.50	1609692	-0.23%
15 Apr 2008	243.54	230.50	246.25	220.10	1425943	7.29%
11 Apr 2008	227.00	225.76	231.25	223.31	547316	0.94%
10 Apr 2008	224.89	220.00	229.91	219.25	731483	2.66%
09 Apr 2008	219.06	220.00	223.00	217.25	370650	-1.25%
08 Apr 2008	221.84	226.25	226.75	218.75	1013838	-1.85%
07 Apr 2008	226.03	223.75	230.03	219.55	914882	3.57%
04 Apr 2008	218.23	221.50	222.48	215.01	505211	-1.41%
03 Apr 2008	221.35	212.50	223.00	212.50	821793	4.01%
02 Apr 2008	212.81	212.50	217.25	212.31	357211	2.27%
01 Apr 2008	208.09	205.00	213.23	202.50	521682	2.70%
31 Mar 2008	202.61	217.76	217.76	199.25	1012965	-6.96%
28 Mar 2008	217.76	213.25	218.68	213.00	908424	2.17%
27 Mar 2008	213.13	218.00	219.00	210.28	1537788	-2.94%
26 Mar 2008	219.59	235.00	235.00	212.89	542942	0.21%
25 Mar 2008	219.13	210.00	224.96	208.75	732224	6.41%
24 Mar 2008	205.93	202.86	209.38	202.86	825496	1.51%
19 Mar 2008	202.86	207.00	210.00	201.39	1090481	-0.77%
18 Mar 2008	204.43	197.50	207.20	192.50	899020	3.27%
17 Mar 2008	197.96	193.75	199.43	192.19	489726	-1.49%
14 Mar 2008	200.96	195.00	203.23	187.50	554014	3.09%
13 Mar 2008	194.93	203.75	203.75	190.25	852150	-5.32%
12 Mar 2008	205.89	209.75	212.50	202.56	471103	0.00%
11 Mar 2008	205.88	210.00	210.00	205.00	1010880	-1.21%
10 Mar 2008	208.41	211.54	213.50	207.50	623542	-1.48%
07 Mar 2008	211.54	215.65	216.53	210.56	499207	-3.33%
05 Mar 2008	218.83	211.25	220.70	211.25	552337	1.92%
04 Mar 2008	214.70	214.50	217.50	211.78	752633	1.20%
03 Mar 2008	212.15	216.50	217.18	210.00	785332	-3.28%
29 Feb 2008	219.35	220.00	222.93	215.88	854120	-0.40%
28 Feb 2008	220.23	221.25	222.50	218.00	1394751	0.38%
27 Feb 2008	219.39	227.00	228.71	218.51	591014	-2.32%
26 Feb 2008	224.60	231.00	231.00	223.75	1249896	-0.26%
25 Feb 2008	225.19	232.00	232.25	222.56	813865	0.02%
22 Feb 2008	225.14	230.00	230.23	221.25	600379	-1.54%
21 Feb 2008	228.66	224.50	232.75	220.50	890513	3.22%
20 Feb 2008	221.53	219.98	223.66	218.31	765156	1.22%
19 Feb 2008	218.86	214.00	221.00	213.75	486822	2.61%
18 Feb 2008	213.30	218.18	218.75	212.50	430790	-2.24%
15 Feb 2008	218.18	215.00	221.76	215.00	553261	-0.12%
14 Feb 2008	218.45	221.25	225.00	215.25	561620	0.56%
13 Feb 2008	217.24	218.75	224.25	212.83	546344	0.50%
12 Feb 2008	216.16	226.25	231.25	215.00	1290332	-4.58%
11 Feb 2008	226.53	224.60	233.00	215.03	800247	0.86%
08 Feb 2008	224.60	221.00	231.25	220.00	644205	2.20%
07 Feb 2008	219.76	226.53	226.53	217.76	643663	-2.99%
06 Feb 2008	226.53	232.50	232.50	223.63	1001988	-5.12%
05 Feb 2008	238.76	240.00	243.75	233.91	430718	-2.11%
04 Feb 2008	243.91	236.25	247.25	234.75	932630	4.96%
01 Feb 2008	232.38	221.25	235.28	218.33	1042380	6.38%
31 Jan 2008	218.44	217.50	222.50	208.84	1491739	0.45%
30 Jan 2008	217.46	220.50	223.00	215.00	758214	0.24%
29 Jan 2008	216.93	214.00	221.15	213.75	814678	1.57%
28 Jan 2008	213.58	217.50	217.50	206.25	621415	-3.42%
25 Jan 2008	221.15	213.25	224.43	212.53	560779	4.90%
24 Jan 2008	210.81	217.50	222.00	206.44	503334	-3.29%
23 Jan 2008	217.99	214.75	222.50	201.25	1339780	9.24%
22 Jan 2008	199.56	203.68	247.50	181.25	1594218	-3.95%
21 Jan 2008	207.76	226.00	226.18	201.31	1210008	-7.99%
18 Jan 2008	225.80	232.38	235.00	224.28	1083454	-2.12%
17 Jan 2008	230.68	241.45	241.50	229.75	1575524	-2.35%
16 Jan 2008	236.24	235.00	241.68	231.25	782989	0.53%
15 Jan 2008	235.00	241.25	242.00	233.50	733897	-2.20%
14 Jan 2008	240.29	249.95	249.95	238.90	1039716	-2.89%
11 Jan 2008	247.44	228.84	251.00	228.84	537297	0.83%
10 Jan 2008	245.41	249.50	252.38	240.50	835594	-1.47%
09 Jan 2008	249.08	248.70	251.50	247.48	612532	0.86%
08 Jan 2008	246.96	245.00	248.00	242.33	801933	1.25%
07 Jan 2008	243.90	250.00	252.20	243.13	911836	-2.94%
04 Jan 2008	251.30	252.76	255.73	250.58	579717	-0.58%
03 Jan 2008	252.76	257.53	261.25	251.34	1292070	-3.71%
02 Jan 2008	262.50	265.00	265.25	257.88	716231	-0.43%
01 Jan 2008	263.64	269.25	269.25	263.00	232097	-2.12%
31 Dec 2007	269.35	270.75	274.01	263.00	539042	-0.44%
28 Dec 2007	270.54	275.00	275.00	265.00	549149	-2.57%
27 Dec 2007	277.69	276.28	280.00	271.64	1002142	0.95%
26 Dec 2007	275.08	278.75	279.93	271.54	726499	-0.85%
24 Dec 2007	277.43	270.00	280.00	262.50	1163916	6.16%
20 Dec 2007	261.34	257.38	263.49	255.75	759005	2.03%
19 Dec 2007	256.13	253.00	257.20	252.00	667755	1.39%
18 Dec 2007	252.61	252.50	260.00	250.83	961465	-0.19%
17 Dec 2007	253.10	268.10	268.10	251.25	800832	-2.69%
14 Dec 2007	260.10	253.83	263.75	253.83	680109	1.05%
13 Dec 2007	257.40	262.50	265.95	256.33	1162859	-2.26%
12 Dec 2007	263.35	257.05	265.00	256.53	929652	1.16%
11 Dec 2007	260.33	262.25	262.25	256.31	726864	0.55%
10 Dec 2007	258.90	267.53	268.50	257.50	966005	-2.54%
07 Dec 2007	265.65	260.00	268.01	256.56	1201452	2.61%
06 Dec 2007	258.89	260.00	262.93	257.80	1040863	0.23%
05 Dec 2007	258.30	257.50	261.25	255.13	517310	0.34%
04 Dec 2007	257.43	262.48	262.50	256.26	445956	-1.92%
03 Dec 2007	262.48	254.00	266.50	252.60	1629087	3.73%
30 Nov 2007	253.05	241.51	254.66	241.51	1334666	4.78%
29 Nov 2007	241.51	250.00	250.43	237.75	1257422	-1.07%
28 Nov 2007	244.13	245.25	251.00	242.50	759396	-1.95%
27 Nov 2007	248.99	247.50	249.75	242.53	376127	1.10%
26 Nov 2007	246.28	245.00	248.50	242.50	563717	2.51%
23 Nov 2007	240.24	242.50	242.50	237.23	581016	1.13%
22 Nov 2007	237.55	242.43	243.00	233.75	647944	0.57%
21 Nov 2007	236.20	240.50	245.20	233.90	853448	-1.72%
20 Nov 2007	240.33	248.00	248.00	239.30	1049754	-3.24%
19 Nov 2007	248.38	240.03	251.85	240.03	752563	1.08%
16 Nov 2007	245.73	245.00	249.50	241.79	916704	0.28%
15 Nov 2007	245.05	247.75	249.48	242.50	573849	-0.66%
14 Nov 2007	246.68	240.00	261.28	240.00	897092	4.15%
13 Nov 2007	236.84	240.96	243.18	231.66	1174497	-1.71%
12 Nov 2007	240.96	246.31	246.31	240.00	1320247	-2.17%
09 Nov 2007	246.31	253.75	253.75	245.78	84775	-0.44%
08 Nov 2007	247.41	247.53	249.95	245.00	671741	-0.74%
07 Nov 2007	249.26	251.28	252.29	246.53	876004	-0.72%
06 Nov 2007	251.08	253.75	254.95	250.00	549747	-0.69%
05 Nov 2007	252.83	255.25	257.70	251.31	469117	-0.97%
02 Nov 2007	255.30	252.50	257.50	250.75	873670	-0.18%
01 Nov 2007	255.76	263.75	263.75	254.88	1379601	-1.44%
31 Oct 2007	259.50	261.75	265.93	254.25	11804132	-1.00%
30 Oct 2007	262.13	268.00	268.75	260.08	786451	-1.82%
29 Oct 2007	267.00	272.25	272.50	265.35	884013	-0.31%
26 Oct 2007	267.83	262.50	271.00	260.55	740015	2.07%
25 Oct 2007	262.40	264.75	265.00	259.54	1231318	0.15%
24 Oct 2007	262.00	275.00	275.00	260.83	1025247	-1.47%
23 Oct 2007	265.90	267.00	275.00	264.75	1465591	-0.78%
22 Oct 2007	267.99	279.25	279.25	266.28	959202	-3.33%
19 Oct 2007	277.21	286.96	287.50	270.60	2023533	-1.33%
18 Oct 2007	280.96	283.75	287.48	269.33	3411359	2.66%
17 Oct 2007	273.68	265.00	278.75	250.00	1731310	2.46%
16 Oct 2007	267.10	275.00	278.75	265.25	1765132	-0.54%
15 Oct 2007	268.54	267.50	272.91	264.94	1717900	1.00%
12 Oct 2007	265.88	263.00	268.75	257.58	1228230	-0.79%
11 Oct 2007	268.00	283.75	283.85	265.00	1399585	-4.76%
10 Oct 2007	281.38	276.18	282.56	274.60	995809	2.79%
09 Oct 2007	273.74	270.00	276.20	268.83	926910	1.54%
08 Oct 2007	269.59	270.26	274.70	265.55	665536	0.52%
05 Oct 2007	268.20	269.83	269.83	264.33	436012	-0.60%
04 Oct 2007	269.83	271.25	271.25	263.50	1089951	0.01%
03 Oct 2007	269.80	262.50	273.75	262.48	1280718	3.61%
01 Oct 2007	260.41	265.25	265.25	255.75	544145	-1.75%
28 Sep 2007	265.04	256.25	270.00	256.25	1562383	-0.22%
27 Sep 2007	265.63	262.50	266.88	261.75	2150535	2.09%
26 Sep 2007	260.19	252.50	262.20	251.25	2085223	3.90%
25 Sep 2007	250.43	252.50	253.50	249.05	1350124	-0.55%
24 Sep 2007	251.81	255.00	257.59	250.05	928761	-1.04%
21 Sep 2007	254.45	250.51	256.75	244.50	1982176	1.57%
20 Sep 2007	250.51	255.00	255.53	249.30	588789	-2.05%
19 Sep 2007	255.76	256.25	258.43	254.30	1160667	2.05%
18 Sep 2007	250.61	249.25	251.93	248.25	1235702	0.48%
17 Sep 2007	249.41	256.25	257.95	248.93	1271544	-2.43%
14 Sep 2007	255.61	262.50	262.50	254.53	475057	-0.81%
13 Sep 2007	257.70	256.23	258.75	252.60	538268	1.50%
12 Sep 2007	253.90	257.50	259.44	253.38	586026	-0.76%
11 Sep 2007	255.84	273.61	273.61	255.00	846639	-2.28%
10 Sep 2007	261.81	269.06	269.06	261.00	550265	-2.69%
07 Sep 2007	269.06	269.25	271.13	267.50	422894	-0.16%
06 Sep 2007	269.50	266.25	270.25	265.25	467965	0.53%
05 Sep 2007	268.09	266.75	270.74	266.28	879241	0.59%
04 Sep 2007	266.53	266.25	271.93	265.25	545689	0.46%
03 Sep 2007	265.31	267.50	268.75	263.35	624066	-0.29%
31 Aug 2007	266.09	263.00	267.43	261.75	594374	1.76%
30 Aug 2007	261.50	260.50	264.75	256.25	1750793	1.40%
29 Aug 2007	257.90	255.00	259.95	250.25	799172	0.28%
28 Aug 2007	257.19	259.00	259.75	252.75	565876	0.22%
27 Aug 2007	256.63	256.24	259.70	255.01	666714	0.80%
24 Aug 2007	254.60	253.75	256.63	249.88	481743	1.04%
23 Aug 2007	251.98	258.00	262.00	251.00	778437	-1.75%
22 Aug 2007	256.48	255.00	258.18	249.00	956655	1.05%
21 Aug 2007	253.81	269.13	269.13	251.13	1090841	-3.82%
20 Aug 2007	263.89	270.88	274.85	262.78	1096711	-0.06%
17 Aug 2007	264.04	272.00	273.25	259.80	1725276	-2.93%
16 Aug 2007	272.00	275.00	279.90	271.25	1665780	-3.74%
14 Aug 2007	282.56	283.75	285.00	280.00	305699	-0.38%
13 Aug 2007	283.63	287.50	287.50	281.29	301381	-0.87%
10 Aug 2007	286.13	278.75	288.38	270.10	1572640	-0.10%
09 Aug 2007	286.43	290.00	297.21	283.80	1268609	-0.60%
08 Aug 2007	288.15	287.50	292.25	279.50	1013791	3.90%
07 Aug 2007	277.33	278.28	279.45	273.53	746303	0.90%
06 Aug 2007	274.86	272.50	279.50	268.50	684387	0.23%
03 Aug 2007	274.23	278.50	278.50	270.78	498439	0.16%
02 Aug 2007	273.79	280.00	281.13	272.50	478002	-1.79%
01 Aug 2007	278.79	285.00	286.25	277.58	1100859	-3.56%
31 Jul 2007	289.08	287.75	290.50	282.50	804635	1.75%
30 Jul 2007	284.11	287.50	292.50	282.56	458962	-1.44%
27 Jul 2007	288.25	290.00	293.75	281.50	800809	-3.04%
26 Jul 2007	297.28	288.75	302.50	286.28	1500701	3.56%
25 Jul 2007	287.05	292.00	292.75	286.25	667543	-2.02%
24 Jul 2007	292.98	297.48	298.00	291.75	781794	-1.60%
23 Jul 2007	297.74	292.45	298.75	290.53	1179114	1.28%
20 Jul 2007	293.98	297.25	297.49	291.85	936233	-0.53%
19 Jul 2007	295.55	291.75	296.25	291.38	1018878	1.33%
18 Jul 2007	291.66	289.25	292.50	286.84	1092795	0.94%
17 Jul 2007	288.94	293.95	293.95	287.50	1541172	2.43%
16 Jul 2007	282.08	283.75	284.50	278.50	997560	-0.68%
13 Jul 2007	284.00	309.03	315.38	282.56	1446162	-2.28%
12 Jul 2007	290.64	288.75	292.25	283.50	1440986	1.19%
11 Jul 2007	287.23	295.50	296.25	275.00	1515531	-2.89%
10 Jul 2007	295.79	296.25	300.00	292.00	1873242	0.54%
09 Jul 2007	294.19	292.10	295.60	291.25	1339942	1.56%
06 Jul 2007	289.66	278.75	291.23	275.03	1901421	4.23%
05 Jul 2007	277.91	282.05	282.05	275.20	794801	-0.54%
04 Jul 2007	279.41	282.00	285.00	279.00	603866	-0.88%
03 Jul 2007	281.90	287.50	287.50	281.00	457342	-0.60%
02 Jul 2007	283.61	288.25	288.25	282.75	369288	-1.30%
29 Jun 2007	287.34	285.25	289.00	285.01	751114	1.10%
28 Jun 2007	284.21	285.99	285.99	281.25	1085698	0.32%
27 Jun 2007	283.29	282.48	284.68	281.00	739174	1.02%
26 Jun 2007	280.44	282.75	285.00	279.46	708186	-0.36%
25 Jun 2007	281.44	284.99	287.50	279.69	700944	-1.25%
22 Jun 2007	284.99	286.25	288.75	283.63	669326	-0.49%
21 Jun 2007	286.40	286.25	287.70	282.50	760932	-0.12%
20 Jun 2007	286.75	290.25	293.25	285.25	1006242	-1.12%
19 Jun 2007	290.00	291.28	291.38	285.83	873859	-0.22%
18 Jun 2007	290.65	298.25	298.75	290.00	718614	-1.84%
15 Jun 2007	296.10	305.00	305.00	295.00	1245788	-1.67%
14 Jun 2007	301.14	302.50	305.00	300.33	1044017	0.11%
13 Jun 2007	300.81	304.75	305.00	298.33	442122	-1.16%
12 Jun 2007	304.34	302.50	307.50	300.00	350518	-0.33%
11 Jun 2007	305.34	309.14	309.85	304.51	662034	0.10%
08 Jun 2007	305.03	301.63	307.63	297.50	1504769	1.09%
07 Jun 2007	301.75	300.00	303.60	291.33	502235	0.55%
06 Jun 2007	300.09	303.75	304.25	294.55	958005	-0.64%
05 Jun 2007	302.01	304.45	304.45	300.00	437900	-0.01%
04 Jun 2007	302.03	307.00	312.50	300.50	463346	-0.87%
01 Jun 2007	304.68	307.28	307.28	302.79	432247	0.86%
31 May 2007	302.09	307.25	307.25	300.00	1294123	-0.60%
30 May 2007	303.91	312.50	312.50	302.55	650014	-1.26%
29 May 2007	307.79	306.23	308.75	305.00	741820	0.46%
28 May 2007	306.38	312.50	312.50	305.89	646293	-0.36%
25 May 2007	307.49	305.24	308.75	302.00	1311042	0.42%
24 May 2007	306.19	312.50	312.50	305.25	1138201	-0.70%
23 May 2007	308.35	310.38	310.38	306.28	317953	0.22%
22 May 2007	307.66	309.38	311.00	305.26	1540056	-0.52%
21 May 2007	309.26	317.50	317.50	307.50	714211	-1.26%
18 May 2007	313.21	314.99	319.00	312.50	730251	0.23%
17 May 2007	312.50	308.28	313.43	307.50	732815	2.11%
16 May 2007	306.05	316.25	316.25	302.64	1630904	-1.12%
15 May 2007	309.51	315.00	315.00	306.25	1050780	-0.98%
14 May 2007	312.56	319.63	319.63	311.53	315094	-0.19%
11 May 2007	313.14	312.50	314.75	302.50	966914	1.86%
10 May 2007	307.43	311.25	322.48	306.50	761050	-0.79%
09 May 2007	309.88	325.00	325.00	306.25	1174957	-2.13%
08 May 2007	316.64	317.50	320.00	314.31	2047751	-0.50%
07 May 2007	318.23	320.50	321.23	316.29	1388332	-0.01%
04 May 2007	318.26	324.75	332.48	317.25	1775300	-1.33%
03 May 2007	322.55	318.70	323.70	318.14	1660757	1.91%
30 Apr 2007	316.50	310.26	317.48	301.25	972013	2.55%
27 Apr 2007	308.63	308.75	309.13	304.31	1201321	-0.47%
26 Apr 2007	310.10	306.75	312.40	305.00	1485439	1.56%
25 Apr 2007	305.34	306.25	306.73	302.00	5438101	-0.28%
24 Apr 2007	306.21	311.00	315.50	304.75	1730629	-1.84%
23 Apr 2007	311.95	313.75	317.45	311.25	566306	-0.78%
20 Apr 2007	314.41	313.00	316.99	312.53	717688	1.18%
19 Apr 2007	310.73	307.50	312.00	301.28	791163	-0.37%
18 Apr 2007	311.88	313.50	316.25	310.25	713396	-0.22%
17 Apr 2007	312.56	321.43	328.75	309.50	2616241	-2.34%
16 Apr 2007	320.06	321.00	326.48	317.56	2496555	1.45%
13 Apr 2007	315.50	302.50	317.10	298.50	2444712	5.08%
12 Apr 2007	300.24	297.00	302.25	293.00	923739	0.87%
11 Apr 2007	297.64	301.35	302.36	296.75	956584	-0.57%
10 Apr 2007	299.34	304.30	306.25	298.84	870060	-1.63%
09 Apr 2007	304.30	300.13	306.69	300.13	571131	1.93%
05 Apr 2007	298.55	299.86	301.50	296.53	633498	-0.35%
04 Apr 2007	299.60	304.50	306.18	297.60	600624	-0.35%
03 Apr 2007	300.66	298.75	304.20	297.00	814213	1.13%
02 Apr 2007	297.30	302.50	305.00	296.25	968974	-3.62%
30 Mar 2007	308.46	312.09	313.70	305.06	701764	-1.16%
29 Mar 2007	312.09	297.24	314.20	297.24	2566656	3.94%
28 Mar 2007	300.25	317.48	317.48	298.51	2204512	-4.79%
26 Mar 2007	315.34	321.25	324.68	313.81	1524684	-2.08%
23 Mar 2007	322.05	328.00	330.00	320.00	1316324	-1.14%
22 Mar 2007	325.76	319.25	326.75	319.25	1031398	2.84%
21 Mar 2007	316.75	315.25	317.35	310.00	492509	1.12%
20 Mar 2007	313.25	315.00	319.13	312.00	693898	-0.63%
19 Mar 2007	315.23	304.08	316.19	300.45	303424	1.88%
16 Mar 2007	309.41	310.35	314.46	303.79	1056071	0.27%
15 Mar 2007	308.58	307.50	312.75	307.00	955822	1.71%
14 Mar 2007	303.39	306.25	310.48	301.25	956237	-4.10%
13 Mar 2007	316.35	306.38	317.23	300.03	508022	2.46%
12 Mar 2007	308.75	306.18	313.43	302.75	909234	1.88%
09 Mar 2007	303.04	307.08	308.25	299.50	808037	-0.51%
08 Mar 2007	304.60	297.50	307.43	297.50	568747	2.23%
07 Mar 2007	297.95	300.50	306.18	289.35	1110158	-0.45%
06 Mar 2007	299.31	302.50	333.75	290.28	905980	3.61%
05 Mar 2007	288.89	297.50	299.75	287.50	1280220	-4.39%
02 Mar 2007	302.14	313.70	315.00	300.25	1327938	-3.67%
01 Mar 2007	313.66	300.00	317.00	297.60	1964641	5.13%
28 Feb 2007	298.35	308.25	311.24	293.00	2336989	-5.60%
27 Feb 2007	316.04	313.50	323.55	313.50	1177492	-1.71%
26 Feb 2007	321.53	318.00	323.46	308.13	1169421	0.69%
23 Feb 2007	319.34	323.75	324.88	318.25	791922	-1.31%
22 Feb 2007	323.58	325.00	328.10	321.50	1734778	0.82%
21 Feb 2007	320.96	325.00	327.94	320.00	984547	-1.21%
20 Feb 2007	324.89	328.48	330.95	323.75	1350037	-0.78%
19 Feb 2007	327.45	325.35	329.68	323.80	1184674	1.36%
15 Feb 2007	323.06	316.25	325.00	306.28	918389	2.50%
14 Feb 2007	315.19	313.25	316.75	310.00	784469	0.63%
13 Feb 2007	313.23	314.00	321.23	308.75	1032588	-0.23%
12 Feb 2007	313.95	312.50	324.68	312.50	446597	-2.45%
09 Feb 2007	321.85	327.35	329.36	320.79	498340	-1.31%
08 Feb 2007	326.13	327.85	328.73	324.34	662506	-0.14%
07 Feb 2007	326.58	325.00	328.10	323.80	649996	0.61%
06 Feb 2007	324.60	328.25	328.48	322.51	852991	-0.57%
05 Feb 2007	326.45	326.25	328.48	323.50	752684	0.41%
02 Feb 2007	325.13	324.75	326.75	323.76	1068654	0.66%
01 Feb 2007	323.01	322.49	323.75	318.75	464976	1.10%
31 Jan 2007	319.48	324.28	328.48	318.00	1216482	-1.53%
29 Jan 2007	324.44	328.75	328.75	322.75	745581	-1.34%
25 Jan 2007	328.86	331.25	342.25	325.73	1388494	0.63%
24 Jan 2007	326.79	327.88	328.50	324.54	588787	0.34%
23 Jan 2007	325.68	328.28	328.49	325.00	781038	-0.82%
22 Jan 2007	328.36	325.03	330.60	322.51	795239	1.18%
19 Jan 2007	324.54	328.86	331.63	323.04	720514	-1.31%
18 Jan 2007	328.86	326.25	331.49	326.25	679954	0.83%
17 Jan 2007	326.16	332.48	333.75	325.00	658457	-1.47%
16 Jan 2007	331.03	347.24	347.24	329.75	1906491	-0.17%
15 Jan 2007	331.59	337.50	342.00	325.01	3063958	0.18%
12 Jan 2007	330.99	322.54	332.25	322.54	1543937	3.63%
11 Jan 2007	319.41	299.73	324.50	299.73	1850166	3.42%
10 Jan 2007	308.85	311.14	313.75	307.50	732857	-1.67%
09 Jan 2007	314.10	311.98	315.46	306.31	1005142	1.01%
08 Jan 2007	310.95	314.75	314.75	303.75	1237973	-1.52%
05 Jan 2007	315.75	316.25	317.15	313.28	679685	0.31%
04 Jan 2007	314.76	321.25	321.25	312.53	992675	-1.65%
03 Jan 2007	320.04	313.25	322.00	309.79	1096243	2.53%
02 Jan 2007	312.13	307.35	314.50	304.00	386265	2.17%
29 Dec 2006	305.50	303.36	307.35	300.63	468617	0.83%
28 Dec 2006	302.98	301.35	305.00	297.00	604577	1.33%
27 Dec 2006	299.00	298.75	301.50	295.26	598600	0.39%
26 Dec 2006	297.85	288.25	298.60	288.25	449348	3.24%
22 Dec 2006	288.49	283.75	290.00	282.03	437504	1.50%
21 Dec 2006	284.24	284.25	287.50	277.75	563954	0.73%
20 Dec 2006	282.19	287.50	291.96	278.76	938915	-1.15%
19 Dec 2006	285.46	295.25	295.95	281.25	905907	-3.34%
18 Dec 2006	295.31	288.75	297.10	281.00	587856	1.81%
15 Dec 2006	290.05	292.10	292.10	287.00	576429	0.92%
14 Dec 2006	287.40	276.26	290.00	276.26	729006	2.57%
13 Dec 2006	280.21	280.13	285.25	270.09	904305	0.03%
12 Dec 2006	280.13	292.50	295.00	276.25	1279575	-4.51%
11 Dec 2006	293.36	293.75	297.25	283.50	1069858	-0.30%
08 Dec 2006	294.23	299.75	299.75	293.34	471817	-1.46%
07 Dec 2006	298.58	301.25	308.61	296.78	718218	-0.36%
06 Dec 2006	299.65	293.05	301.75	293.05	795214	0.56%
05 Dec 2006	297.98	302.43	302.43	296.25	529119	-0.04%
04 Dec 2006	298.10	300.00	302.75	297.50	558523	0.26%
01 Dec 2006	297.34	300.00	300.00	295.31	940535	-0.79%
30 Nov 2006	299.70	293.20	301.25	291.50	1563638	2.94%
29 Nov 2006	291.14	290.00	292.20	287.50	650789	1.28%
28 Nov 2006	287.46	287.50	289.00	277.79	670740	-0.94%
27 Nov 2006	290.20	287.50	291.00	287.50	733427	0.94%
24 Nov 2006	287.50	287.50	289.23	284.04	801326	0.51%
23 Nov 2006	286.04	289.00	292.35	285.00	967581	-0.34%
22 Nov 2006	287.03	288.50	292.75	283.84	1397866	-0.04%
21 Nov 2006	287.14	279.05	288.00	278.50	1039538	2.75%
20 Nov 2006	279.46	271.26	280.25	266.39	1293734	2.07%
17 Nov 2006	273.79	273.50	274.38	270.30	555421	0.72%
16 Nov 2006	271.84	275.00	276.50	270.88	525422	-0.86%
15 Nov 2006	274.20	278.75	280.50	272.64	674510	-0.85%
14 Nov 2006	276.56	270.25	277.50	270.25	1500965	2.83%
13 Nov 2006	268.94	267.70	270.00	266.53	505829	0.66%
10 Nov 2006	267.18	267.50	273.68	266.28	828369	0.48%
09 Nov 2006	265.90	267.25	268.75	263.34	841355	0.03%
08 Nov 2006	265.83	266.25	267.73	262.79	609190	-0.17%
07 Nov 2006	266.29	268.50	271.23	265.05	804795	0.54%
06 Nov 2006	264.85	266.63	267.48	264.00	634223	-0.71%
03 Nov 2006	266.74	271.25	272.00	264.50	786110	-1.21%
02 Nov 2006	270.01	272.50	272.50	268.00	551094	-0.29%
01 Nov 2006	270.80	274.25	276.48	270.08	477726	-0.36%
31 Oct 2006	271.78	270.00	274.70	268.78	857734	0.72%
30 Oct 2006	269.84	269.00	272.00	265.05	1038543	0.44%
27 Oct 2006	268.66	270.29	272.50	265.60	781602	-0.43%
26 Oct 2006	269.81	270.25	272.98	268.75	1285053	-0.08%
23 Oct 2006	270.03	273.73	273.73	265.35	331976	-0.96%
21 Oct 2006	272.64	277.25	277.25	272.03	106826	0.09%
20 Oct 2006	272.40	275.00	275.50	271.53	532351	-0.26%
19 Oct 2006	273.10	276.50	278.19	270.66	775905	-1.25%
18 Oct 2006	276.56	277.53	279.25	275.25	1248771	-0.96%
17 Oct 2006	279.23	285.50	292.44	277.50	2187304	-1.13%
16 Oct 2006	282.43	281.25	287.50	278.75	2431765	2.37%
13 Oct 2006	275.90	272.35	280.00	270.53	1218528	1.94%
12 Oct 2006	270.64	262.50	271.25	260.25	1263212	3.62%
11 Oct 2006	261.19	257.50	269.85	257.50	1693429	3.29%
10 Oct 2006	252.88	250.75	254.45	250.75	692445	0.93%
09 Oct 2006	250.54	246.25	252.25	245.14	386708	0.80%
06 Oct 2006	248.55	250.25	251.75	247.00	691736	-0.56%
05 Oct 2006	249.94	249.50	252.25	248.25	1462350	1.25%
04 Oct 2006	246.85	254.00	254.00	245.84	1736907	-2.65%
03 Oct 2006	253.58	258.75	258.75	252.25	408178	-0.76%
29 Sep 2006	255.51	255.53	258.78	255.00	438201	0.16%
28 Sep 2006	255.11	261.26	262.25	253.25	1530393	-2.13%
27 Sep 2006	260.66	262.50	263.75	259.04	838185	-0.16%
26 Sep 2006	261.08	257.50	262.50	256.23	929252	1.83%
25 Sep 2006	256.40	261.75	262.50	255.56	337395	-1.34%
22 Sep 2006	259.89	261.25	263.46	257.53	622161	-1.28%
21 Sep 2006	263.25	258.00	264.48	254.50	1276796	2.23%
20 Sep 2006	257.51	252.75	258.50	248.53	673974	1.98%
19 Sep 2006	252.51	249.25	255.00	247.60	993486	1.39%
18 Sep 2006	249.04	251.75	252.75	248.03	347597	-0.65%
15 Sep 2006	250.68	253.50	253.50	249.18	589925	-1.05%
14 Sep 2006	253.35	252.25	254.00	250.48	597182	1.34%
13 Sep 2006	249.99	245.75	252.00	245.25	576908	2.25%
12 Sep 2006	244.48	238.75	245.00	238.00	458814	2.57%
11 Sep 2006	238.36	249.75	249.75	237.25	1018370	-3.79%
08 Sep 2006	247.75	251.50	251.50	246.25	392641	0.43%
07 Sep 2006	246.68	245.08	248.75	245.08	395896	-0.69%
06 Sep 2006	248.40	254.38	254.38	247.78	700108	-1.21%
05 Sep 2006	251.45	255.75	257.50	250.25	986322	-1.12%
04 Sep 2006	254.29	249.75	255.00	249.75	502623	1.79%
01 Sep 2006	249.81	249.00	250.25	247.78	432182	0.12%
31 Aug 2006	249.51	246.00	251.00	246.00	1519214	1.45%
30 Aug 2006	245.95	247.78	248.75	245.26	686193	-0.64%
29 Aug 2006	247.53	246.25	248.00	245.75	669899	0.92%
28 Aug 2006	245.28	243.75	246.33	242.08	575079	0.69%
25 Aug 2006	243.60	242.75	244.23	241.91	652938	0.41%
24 Aug 2006	242.60	242.50	243.73	238.31	592463	0.76%
23 Aug 2006	240.78	244.00	244.69	240.03	624434	-1.26%
22 Aug 2006	243.85	243.00	245.75	242.50	544524	0.63%
21 Aug 2006	242.33	244.00	244.00	239.25	603522	-0.04%
18 Aug 2006	242.43	241.25	243.13	240.00	450910	1.00%
17 Aug 2006	240.04	243.75	245.75	239.50	624292	-1.24%
16 Aug 2006	243.05	244.75	246.13	242.00	951067	0.78%
14 Aug 2006	241.16	243.44	243.75	239.75	430357	-0.31%
11 Aug 2006	241.90	242.48	243.46	239.25	473493	0.19%
10 Aug 2006	241.44	240.25	243.75	240.00	569781	-0.04%
09 Aug 2006	241.53	237.50	243.75	235.88	513030	1.19%
08 Aug 2006	238.70	235.00	239.50	233.75	294600	2.00%
07 Aug 2006	234.03	237.75	238.00	232.75	429991	-1.31%
04 Aug 2006	237.14	240.00	240.95	235.75	668550	0.41%
03 Aug 2006	236.18	235.63	238.00	234.28	752568	0.48%
02 Aug 2006	235.05	231.25	235.63	230.00	446183	0.88%
01 Aug 2006	233.00	215.75	234.94	215.75	440627	-0.44%
31 Jul 2006	234.04	233.75	241.25	232.50	431175	0.83%
28 Jul 2006	232.11	235.03	243.74	231.00	754902	-2.25%
27 Jul 2006	237.46	236.88	239.99	234.44	924981	0.58%
26 Jul 2006	236.10	232.25	236.88	229.06	738590	2.25%
25 Jul 2006	230.91	230.00	231.88	228.13	579575	1.61%
24 Jul 2006	227.26	224.38	229.00	216.88	853136	2.86%
21 Jul 2006	220.94	224.75	225.60	219.08	548958	-2.14%
20 Jul 2006	225.77	221.99	227.50	221.25	789090	2.77%
19 Jul 2006	219.69	235.25	236.88	218.19	1755798	-4.20%
18 Jul 2006	229.31	232.50	243.75	226.94	1380492	-1.32%
17 Jul 2006	232.38	235.60	239.25	231.38	1124604	-0.82%
14 Jul 2006	234.29	230.00	237.00	228.14	618726	0.37%
13 Jul 2006	233.42	236.50	237.34	231.28	672947	-1.21%
12 Jul 2006	236.29	222.50	238.63	222.50	1190202	6.80%
11 Jul 2006	221.24	225.00	226.88	220.39	452373	-1.58%
10 Jul 2006	224.79	217.50	227.20	217.50	482414	2.95%
07 Jul 2006	218.34	227.46	228.98	217.50	366084	-3.19%
06 Jul 2006	225.54	228.50	229.00	224.02	288865	-2.08%
05 Jul 2006	230.33	227.13	232.75	225.00	530634	1.52%
04 Jul 2006	226.89	226.38	228.88	225.63	448096	0.83%
03 Jul 2006	225.03	217.75	225.94	216.55	535690	3.54%
30 Jun 2006	217.34	216.88	220.88	213.21	681220	3.45%
29 Jun 2006	210.10	213.75	215.00	208.75	789822	-1.05%
28 Jun 2006	212.33	202.50	214.07	200.75	598175	3.29%
27 Jun 2006	205.57	207.25	207.25	200.00	625329	0.68%
26 Jun 2006	204.19	215.00	215.00	202.26	821882	-3.93%
25 Jun 2006	212.54	206.25	214.36	206.25	32940	0.32%
23 Jun 2006	211.86	206.25	212.50	203.13	413090	1.08%
22 Jun 2006	209.59	206.25	211.25	206.25	458513	2.16%
21 Jun 2006	205.16	202.50	205.88	199.38	745437	2.11%
20 Jun 2006	200.92	211.00	211.00	200.00	460990	-3.65%
19 Jun 2006	208.54	210.00	210.63	204.53	536761	-0.99%
16 Jun 2006	210.63	198.25	214.38	197.55	1048771	8.67%
15 Jun 2006	193.82	198.25	198.25	187.63	745920	4.51%
14 Jun 2006	185.46	195.24	203.12	181.41	1598252	-5.52%
13 Jun 2006	196.29	202.63	203.68	195.13	342123	-4.17%
12 Jun 2006	204.84	212.38	212.38	202.63	448988	-1.94%
09 Jun 2006	208.89	209.31	211.50	203.13	507739	1.41%
08 Jun 2006	205.99	215.63	215.63	201.40	670124	-3.29%
07 Jun 2006	212.99	225.00	225.00	211.66	676317	-2.57%
06 Jun 2006	218.61	218.10	223.48	211.25	371392	-1.06%
05 Jun 2006	220.95	224.25	225.55	219.28	401460	-1.47%
02 Jun 2006	224.25	214.36	225.00	211.00	526695	4.95%
01 Jun 2006	213.67	228.13	228.13	211.25	742845	-4.12%
31 May 2006	222.86	230.14	230.14	216.25	721232	-4.16%
30 May 2006	232.54	233.13	236.89	229.38	564507	0.53%
29 May 2006	231.32	233.13	233.13	230.04	350336	-0.84%
26 May 2006	233.29	236.25	237.50	230.13	276023	-0.57%
25 May 2006	234.62	222.50	237.30	218.13	729881	4.82%
24 May 2006	223.83	233.75	235.00	220.00	713196	-2.16%
23 May 2006	228.78	225.00	234.25	212.63	673517	2.79%
22 May 2006	222.56	240.00	240.00	218.00	587427	-5.91%
19 May 2006	236.54	243.75	244.98	231.44	608527	-1.73%
18 May 2006	240.71	248.75	249.99	237.50	567795	-4.51%
17 May 2006	252.07	249.38	252.50	248.75	167921	2.12%
16 May 2006	246.84	244.99	249.38	239.98	333946	0.71%
15 May 2006	245.11	247.50	250.13	240.00	504313	-1.77%
12 May 2006	249.52	251.38	253.11	246.29	347142	-1.12%
11 May 2006	252.34	253.66	253.66	250.68	245503	-0.15%
10 May 2006	252.71	255.55	255.88	250.29	247274	-0.16%
09 May 2006	253.11	254.00	255.55	250.63	225049	0.27%
08 May 2006	252.43	252.63	261.50	251.25	185589	0.64%
05 May 2006	250.83	256.88	256.88	249.38	338815	-1.81%
04 May 2006	255.46	253.50	257.24	252.66	491228	0.60%
03 May 2006	253.94	253.00	254.99	251.88	393520	0.91%
02 May 2006	251.64	248.00	253.05	247.50	779910	1.71%
29 Apr 2006	247.42	248.88	250.36	246.38	97805	0.06%
28 Apr 2006	247.26	238.38	248.88	228.79	661545	1.66%
27 Apr 2006	243.23	242.79	250.38	241.25	895606	0.18%
26 Apr 2006	242.79	241.00	244.50	238.75	883892	0.80%
25 Apr 2006	240.87	247.49	247.49	237.38	712776	-2.64%
24 Apr 2006	247.41	249.75	249.96	245.63	654351	-0.99%
21 Apr 2006	249.88	250.00	253.74	245.63	621625	0.46%
20 Apr 2006	248.74	252.49	253.12	246.88	787118	-1.13%
19 Apr 2006	251.59	253.63	256.25	249.75	1225414	0.16%
18 Apr 2006	251.19	247.25	261.00	247.25	1847311	5.40%
17 Apr 2006	238.32	228.13	238.88	226.91	1211094	6.09%
13 Apr 2006	224.64	225.63	228.71	221.25	1075209	0.92%
12 Apr 2006	222.60	237.28	237.50	220.38	1644672	-5.98%
10 Apr 2006	236.76	237.50	239.99	235.00	879305	0.25%
07 Apr 2006	236.16	243.50	249.63	234.38	923195	-2.22%
05 Apr 2006	241.51	243.76	245.64	240.00	347116	-0.85%
04 Apr 2006	243.57	243.80	245.00	242.51	371451	-0.11%
03 Apr 2006	243.84	240.88	244.50	240.00	388209	1.84%
31 Mar 2006	239.44	244.74	244.74	238.75	365021	-2.67%
30 Mar 2006	246.01	237.86	251.25	237.86	723021	3.68%
29 Mar 2006	237.27	234.88	237.86	233.38	535537	0.56%
28 Mar 2006	235.95	237.50	238.88	235.13	468909	-0.18%
27 Mar 2006	236.37	236.88	238.75	235.69	366054	-0.03%
24 Mar 2006	236.43	235.88	238.13	233.63	364673	0.92%
23 Mar 2006	234.28	237.50	239.88	233.53	330561	-1.01%
22 Mar 2006	236.67	240.00	240.00	235.15	640146	-1.14%
21 Mar 2006	239.40	238.50	241.88	237.33	662673	0.38%
20 Mar 2006	238.50	234.25	239.38	233.19	876609	2.52%
17 Mar 2006	232.63	230.00	235.06	230.00	741530	1.39%
16 Mar 2006	229.43	227.13	229.99	225.79	575008	1.79%
14 Mar 2006	225.39	228.11	228.46	223.89	434682	-1.40%
13 Mar 2006	228.58	221.73	230.95	221.73	897319	3.68%
10 Mar 2006	220.46	211.50	221.88	211.25	804368	2.25%
09 Mar 2006	215.61	215.00	216.00	211.25	582839	0.13%
08 Mar 2006	215.32	216.50	217.50	213.13	476686	-0.13%
07 Mar 2006	215.59	217.52	218.75	215.00	248146	-1.12%
06 Mar 2006	218.04	214.50	219.13	213.75	453948	2.26%
03 Mar 2006	213.22	217.75	217.75	212.17	265555	-2.07%
02 Mar 2006	217.73	218.18	219.25	215.04	409712	0.09%
01 Mar 2006	217.53	212.50	218.18	210.91	563269	2.32%
28 Feb 2006	212.60	211.88	213.00	208.75	352718	0.62%
27 Feb 2006	211.29	208.38	211.88	208.30	315139	1.21%
24 Feb 2006	208.76	208.78	210.00	207.04	137167	-0.03%
23 Feb 2006	208.82	207.50	211.24	207.50	517698	0.52%
22 Feb 2006	207.73	208.75	208.75	206.41	144574	-0.25%
21 Feb 2006	208.25	206.88	208.88	206.39	287655	0.98%
20 Feb 2006	206.23	204.88	206.88	203.43	330451	1.53%
17 Feb 2006	203.13	206.25	207.05	202.50	365431	-0.25%
16 Feb 2006	203.64	203.13	204.98	201.50	660561	0.60%
15 Feb 2006	202.42	205.99	205.99	200.63	526165	0.05%
14 Feb 2006	202.32	208.75	208.75	201.75	870258	-1.97%
13 Feb 2006	206.38	208.70	208.75	206.00	252568	-1.11%
10 Feb 2006	208.70	208.77	209.75	205.63	341025	0.43%
08 Feb 2006	207.81	208.25	209.01	206.54	416581	-0.69%
07 Feb 2006	209.26	210.00	211.69	205.53	875348	-0.30%
06 Feb 2006	209.88	203.74	210.38	203.29	361872	2.96%
03 Feb 2006	203.85	204.99	205.98	201.55	544690	-0.37%
02 Feb 2006	204.60	208.75	209.50	203.71	391967	-1.79%
01 Feb 2006	208.33	207.00	209.75	206.30	487087	-0.23%
31 Jan 2006	208.80	209.95	209.95	206.54	187895	0.69%
30 Jan 2006	207.36	208.18	209.95	206.51	172893	-0.01%
27 Jan 2006	207.39	210.00	210.00	206.33	375477	0.48%
25 Jan 2006	206.40	206.13	207.49	205.44	795717	0.52%
24 Jan 2006	205.33	204.38	206.13	203.80	236258	1.26%
23 Jan 2006	202.77	204.38	204.38	201.41	285034	-1.33%
20 Jan 2006	205.50	206.88	208.73	204.38	411780	-0.38%
19 Jan 2006	206.29	202.98	206.84	202.98	446841	1.90%
18 Jan 2006	202.44	202.28	202.98	200.26	395640	-0.24%
17 Jan 2006	202.93	201.38	205.00	201.25	469132	0.92%
16 Jan 2006	201.09	206.38	206.38	200.32	600614	-2.61%
13 Jan 2006	206.47	210.00	211.25	205.50	451071	-1.31%
12 Jan 2006	209.21	206.63	211.13	201.88	1739962	0.07%
10 Jan 2006	209.06	211.25	212.48	207.63	496581	-0.98%
09 Jan 2006	211.12	213.77	216.25	210.13	485409	-0.98%
06 Jan 2006	213.20	216.88	217.49	211.50	370718	-1.54%
05 Jan 2006	216.54	218.13	218.25	215.24	178978	-0.62%
04 Jan 2006	217.89	217.50	218.74	215.28	443202	0.57%
03 Jan 2006	216.65	210.66	217.49	210.25	424617	2.70%
02 Jan 2006	210.95	213.50	213.86	210.17	206688	-0.90%
30 Dec 2005	212.86	210.00	214.99	210.00	297531	-0.42%
29 Dec 2005	213.76	211.25	214.99	210.21	432723	1.45%
28 Dec 2005	210.71	211.88	213.75	209.58	322757	-0.73%
27 Dec 2005	212.27	207.84	212.88	205.38	195651	2.12%
26 Dec 2005	207.86	209.25	209.25	207.03	203160	-0.53%
23 Dec 2005	208.97	210.88	213.13	208.13	306879	-0.77%
22 Dec 2005	210.59	211.25	212.46	209.87	314901	-0.08%
21 Dec 2005	210.76	213.13	214.33	208.88	410304	-0.44%
20 Dec 2005	211.69	218.75	218.75	210.88	578571	-2.37%
19 Dec 2005	216.82	215.75	219.13	214.63	587646	1.18%
16 Dec 2005	214.30	211.25	215.75	210.38	988429	1.88%
15 Dec 2005	210.35	211.24	212.31	208.55	531127	-0.07%
14 Dec 2005	210.49	207.50	212.50	205.00	602401	0.98%
13 Dec 2005	208.45	206.50	209.75	205.63	753384	1.05%
12 Dec 2005	206.28	206.29	213.13	205.25	773936	-1.93%
09 Dec 2005	210.34	202.25	211.83	201.41	774278	4.09%
08 Dec 2005	202.07	199.38	203.09	199.03	1198149	1.32%
07 Dec 2005	199.44	195.25	200.00	195.04	702369	2.67%
06 Dec 2005	194.25	191.88	196.25	190.79	404133	1.48%
05 Dec 2005	191.42	194.00	194.26	190.78	239135	-1.20%
02 Dec 2005	193.75	194.33	196.80	192.63	598045	-0.01%
01 Dec 2005	193.76	190.00	194.33	189.84	520246	1.90%
30 Nov 2005	190.14	191.50	194.06	189.38	502922	-1.57%
29 Nov 2005	193.17	193.10	193.75	190.07	412928	-0.15%
28 Nov 2005	193.46	192.35	193.75	192.00	316906	0.57%
26 Nov 2005	192.36	191.69	192.50	190.89	116790	0.34%
25 Nov 2005	191.71	190.53	192.50	188.79	418033	0.62%
24 Nov 2005	190.53	189.50	191.65	189.50	568011	0.50%
23 Nov 2005	189.58	187.50	190.25	187.38	756847	1.12%
22 Nov 2005	187.48	189.25	190.60	186.00	593875	-1.24%
21 Nov 2005	189.83	191.18	192.34	188.25	824667	-0.54%
18 Nov 2005	190.87	189.00	191.38	189.00	1088465	1.28%
17 Nov 2005	188.46	187.50	189.75	186.56	609808	-0.26%
16 Nov 2005	188.96	188.91	189.63	187.78	842822	0.09%
14 Nov 2005	188.79	186.25	189.33	186.25	1005045	1.87%
11 Nov 2005	185.33	183.13	186.00	183.13	739986	0.88%
10 Nov 2005	183.72	182.13	184.61	182.13	386962	0.89%
09 Nov 2005	182.10	184.63	185.38	181.28	625099	-1.37%
08 Nov 2005	184.63	184.25	185.53	183.80	722773	0.84%
07 Nov 2005	183.09	176.00	183.46	176.00	523560	2.50%
02 Nov 2005	178.63	175.16	179.50	173.55	356611	1.38%
01 Nov 2005	176.20	181.09	181.09	175.00	66500	0.59%
31 Oct 2005	175.16	170.63	176.00	170.04	356496	2.87%
28 Oct 2005	170.27	176.13	176.13	169.38	562687	-2.79%
27 Oct 2005	175.16	177.88	178.61	173.75	846493	-1.47%
26 Oct 2005	177.78	180.00	180.63	177.39	517851	-1.23%
25 Oct 2005	180.00	177.29	181.38	176.06	677539	2.31%
24 Oct 2005	175.94	179.03	180.50	175.13	393704	-1.45%
21 Oct 2005	178.53	178.63	179.60	176.13	740427	0.84%
20 Oct 2005	177.04	176.89	179.38	173.88	794119	1.05%
19 Oct 2005	175.20	182.49	182.50	171.52	1257354	-2.73%
18 Oct 2005	180.12	180.25	183.10	178.89	1367700	0.47%
17 Oct 2005	179.27	178.75	180.25	177.99	548602	0.71%
14 Oct 2005	178.01	181.25	181.50	176.88	653274	-1.19%
13 Oct 2005	180.16	183.75	185.63	178.79	1700724	-1.80%
11 Oct 2005	183.47	182.50	184.35	177.75	1445640	1.33%
10 Oct 2005	181.06	181.23	184.38	180.41	671466	0.25%
07 Oct 2005	180.60	178.13	181.75	176.90	775828	1.42%
06 Oct 2005	178.08	183.13	183.13	177.14	1029224	-3.09%
05 Oct 2005	183.75	185.50	186.13	183.13	822215	-1.33%
04 Oct 2005	186.22	187.48	187.75	185.41	793809	-0.54%
03 Oct 2005	187.24	181.93	188.11	181.93	559065	1.05%
30 Sep 2005	185.29	185.00	186.48	183.03	622872	0.64%
29 Sep 2005	184.11	185.00	186.80	183.13	1052736	0.23%
28 Sep 2005	183.69	183.00	184.36	180.88	737508	0.49%
27 Sep 2005	182.79	184.38	185.13	180.79	800501	-0.25%
26 Sep 2005	183.24	177.50	184.13	177.00	286256	3.78%
23 Sep 2005	176.56	175.04	178.73	175.04	476978	0.79%
22 Sep 2005	175.18	184.50	185.88	174.63	810301	-3.59%
21 Sep 2005	181.71	184.25	184.50	175.00	776915	-1.14%
20 Sep 2005	183.81	181.88	185.00	177.50	786678	1.12%
19 Sep 2005	181.77	184.71	185.00	180.38	359681	-0.24%
16 Sep 2005	182.20	181.84	184.71	179.53	685023	0.53%
15 Sep 2005	181.24	175.25	181.84	175.25	1380092	3.55%
14 Sep 2005	175.02	177.50	178.38	173.38	486260	-1.56%
13 Sep 2005	177.80	178.88	178.88	176.33	280623	-0.55%
12 Sep 2005	178.78	178.63	204.75	175.81	828884	2.75%
09 Sep 2005	173.99	168.88	176.75	168.88	467722	-1.01%
08 Sep 2005	175.76	175.00	176.88	174.41	359774	0.54%
06 Sep 2005	174.81	176.88	177.49	173.50	627930	-0.83%
05 Sep 2005	176.28	180.00	183.36	175.79	906848	-1.19%
02 Sep 2005	178.40	178.75	180.00	176.88	615108	0.21%
01 Sep 2005	178.03	176.23	179.25	176.13	950023	1.38%
31 Aug 2005	175.61	172.60	176.92	172.50	926112	1.49%
30 Aug 2005	173.04	169.46	173.88	169.46	725949	2.14%
29 Aug 2005	169.42	171.25	172.25	166.25	510167	-0.69%
26 Aug 2005	170.59	166.06	171.25	165.63	1024833	3.10%
25 Aug 2005	165.46	163.13	166.25	162.50	792653	2.16%
24 Aug 2005	161.96	164.51	164.75	160.50	504595	-1.55%
23 Aug 2005	164.51	165.88	166.33	164.13	585802	-0.13%
22 Aug 2005	164.73	165.63	168.55	155.63	561502	-0.57%
19 Aug 2005	165.67	164.38	166.50	163.89	620784	0.89%
18 Aug 2005	164.21	163.38	165.63	163.16	976707	1.12%
17 Aug 2005	162.39	160.00	162.75	157.66	704686	2.37%
16 Aug 2005	158.63	161.25	161.25	158.13	456676	-1.08%
12 Aug 2005	160.36	166.05	166.05	159.45	477729	-2.29%
11 Aug 2005	164.11	164.58	166.13	163.33	455664	-0.01%
10 Aug 2005	164.13	160.71	164.58	160.71	869760	2.23%
09 Aug 2005	160.55	159.38	160.88	158.00	592969	0.11%
08 Aug 2005	160.38	161.25	161.25	158.41	513670	-0.19%
05 Aug 2005	160.68	162.50	163.50	159.65	395356	-0.76%
04 Aug 2005	161.91	163.13	164.98	161.00	793367	-0.42%
03 Aug 2005	162.59	162.19	163.43	160.38	909290	0.81%
02 Aug 2005	161.29	161.50	162.25	157.25	602690	3.04%
01 Aug 2005	156.53	158.38	159.38	155.33	678849	-1.31%
29 Jul 2005	158.60	159.38	161.25	157.75	1044819	-1.22%
27 Jul 2005	160.56	158.13	161.00	158.13	324676	1.52%
26 Jul 2005	158.16	160.73	161.50	157.50	653710	-1.48%
25 Jul 2005	160.54	162.08	162.79	159.40	679128	-0.74%
22 Jul 2005	161.74	160.63	162.23	158.80	647412	0.28%
21 Jul 2005	161.29	165.13	165.13	160.00	524873	-1.37%
20 Jul 2005	163.53	166.88	166.88	163.14	436788	-0.82%
19 Jul 2005	164.89	168.55	169.75	157.50	584718	-0.24%
18 Jul 2005	165.28	156.50	184.88	156.50	1809451	5.91%
15 Jul 2005	156.06	153.88	157.74	151.88	1167715	1.91%
14 Jul 2005	153.13	159.83	160.96	152.04	1107551	-3.59%
13 Jul 2005	158.84	160.63	162.50	158.38	808730	-1.18%
12 Jul 2005	160.74	164.83	165.13	159.04	768825	-3.03%
11 Jul 2005	165.76	163.89	166.25	163.89	473908	1.14%
08 Jul 2005	163.89	163.83	166.18	161.69	761000	0.11%
07 Jul 2005	163.71	165.39	167.50	162.91	436111	-1.02%
06 Jul 2005	165.39	165.75	166.58	164.52	382152	0.22%
05 Jul 2005	165.03	171.22	171.22	164.08	648422	-2.85%
04 Jul 2005	169.88	169.85	171.49	166.38	493956	0.49%
01 Jul 2005	169.05	168.75	169.59	167.54	602571	-0.42%
30 Jun 2005	169.76	167.35	170.63	167.35	898625	1.92%
29 Jun 2005	166.57	165.63	169.74	165.27	805830	0.68%
28 Jun 2005	165.44	164.75	166.00	164.26	722014	0.53%
27 Jun 2005	164.56	164.96	166.63	163.50	443516	-0.70%
24 Jun 2005	165.72	162.50	167.29	161.88	752665	1.40%
23 Jun 2005	163.43	166.25	167.22	163.13	459618	-1.94%
22 Jun 2005	166.67	163.63	167.38	163.63	1442172	2.16%
21 Jun 2005	163.14	162.50	164.05	160.41	1307943	0.71%
20 Jun 2005	161.99	159.38	162.74	158.79	801584	2.23%
17 Jun 2005	158.46	160.34	160.81	157.89	383499	-0.78%
16 Jun 2005	159.71	159.73	160.99	158.11	574194	0.43%
15 Jun 2005	159.02	158.72	159.74	158.29	348884	0.48%
14 Jun 2005	158.26	159.63	159.99	157.53	431548	-0.44%
13 Jun 2005	158.96	159.38	160.38	157.53	323754	0.44%
10 Jun 2005	158.27	160.00	162.50	157.64	830328	-0.87%
09 Jun 2005	159.66	161.75	162.38	158.92	449792	-1.15%
08 Jun 2005	161.51	160.00	162.00	159.51	604064	1.13%
07 Jun 2005	159.71	161.10	161.10	158.63	462274	-0.21%
06 Jun 2005	160.05	161.88	162.71	158.79	724064	-0.09%
04 Jun 2005	160.20	161.25	161.73	159.75	169770	-0.89%
03 Jun 2005	161.64	158.57	162.09	157.63	818566	1.94%
02 Jun 2005	158.57	163.50	163.63	158.14	1384578	-2.75%
01 Jun 2005	163.06	166.25	166.25	162.19	941261	-2.23%
31 May 2005	166.78	165.00	167.86	163.19	1295696	1.15%
30 May 2005	164.89	158.65	166.63	158.00	2236648	3.93%
27 May 2005	158.65	160.38	162.38	156.91	920435	-1.62%
26 May 2005	161.26	157.25	162.00	156.39	1222762	2.34%
25 May 2005	157.57	153.71	158.68	151.88	986809	2.08%
24 May 2005	154.36	155.59	155.59	150.66	766107	0.90%
23 May 2005	152.98	146.25	154.36	146.25	1295252	4.63%
20 May 2005	146.21	145.63	146.84	143.40	408202	0.62%
19 May 2005	145.31	144.18	146.50	144.15	457431	1.73%
18 May 2005	142.84	144.25	144.25	140.38	573528	-0.68%
17 May 2005	143.82	145.14	145.59	143.05	583322	-0.33%
16 May 2005	144.29	143.13	144.86	142.78	721900	0.49%
13 May 2005	143.58	143.63	143.88	142.52	298594	0.17%
12 May 2005	143.34	144.88	145.21	142.89	451118	-0.21%
11 May 2005	143.64	143.50	144.08	142.24	401661	-0.29%
10 May 2005	144.06	147.25	147.25	143.28	884494	-1.94%
09 May 2005	146.91	146.25	147.78	145.78	592380	0.66%
06 May 2005	145.94	142.50	146.46	141.52	1023583	2.70%
05 May 2005	142.11	143.74	143.75	140.69	811883	1.43%
04 May 2005	140.11	138.31	140.56	138.31	599018	1.10%
03 May 2005	138.58	141.25	141.88	138.17	687881	-1.79%
02 May 2005	141.11	143.75	147.25	139.76	641200	-0.20%
29 Apr 2005	141.39	141.10	143.09	139.63	1383213	1.46%
28 Apr 2005	139.35	139.39	141.25	137.14	1091109	-0.08%
27 Apr 2005	139.46	142.64	142.64	138.88	817171	-1.85%
26 Apr 2005	142.09	144.63	145.48	141.76	692375	-1.75%
25 Apr 2005	144.62	145.60	145.99	143.50	860073	-0.84%
22 Apr 2005	145.84	145.00	146.46	142.53	1619834	2.13%
21 Apr 2005	142.80	140.63	143.50	138.75	1656542	2.34%
20 Apr 2005	139.53	150.00	150.00	136.66	5937282	-7.65%
19 Apr 2005	151.09	166.25	168.61	147.26	3404394	-8.34%
18 Apr 2005	164.83	162.50	168.59	161.38	753038	-0.03%
15 Apr 2005	164.88	174.38	174.38	164.38	1232810	-5.89%
13 Apr 2005	175.20	174.25	175.88	173.19	579825	1.42%
12 Apr 2005	172.75	174.88	174.88	170.63	514087	1.35%
11 Apr 2005	170.45	174.63	175.00	170.01	352874	-2.15%
08 Apr 2005	174.19	178.84	179.36	173.76	506535	-2.22%
07 Apr 2005	178.15	180.13	181.25	177.75	310402	-1.12%
06 Apr 2005	180.17	178.38	181.00	178.38	244176	1.12%
05 Apr 2005	178.18	178.63	180.31	177.01	420979	-0.16%
04 Apr 2005	178.47	181.50	182.10	177.91	657170	-1.60%
01 Apr 2005	181.37	179.13	182.13	176.75	695334	1.32%
31 Mar 2005	179.01	175.56	180.64	174.66	864330	2.99%
30 Mar 2005	173.82	171.39	175.00	170.00	514407	1.44%
29 Mar 2005	171.36	174.38	174.75	170.28	381675	-1.55%
28 Mar 2005	174.05	173.88	176.11	173.00	462466	0.58%
24 Mar 2005	173.04	178.75	179.75	172.21	744322	-2.60%
23 Mar 2005	177.66	180.00	181.00	176.67	429927	-1.54%
22 Mar 2005	180.44	181.85	182.14	180.01	335554	-0.89%
21 Mar 2005	182.06	183.77	184.38	180.58	544265	-0.83%
18 Mar 2005	183.59	182.38	184.06	178.13	765433	0.53%
17 Mar 2005	182.62	181.00	184.21	180.00	850666	0.61%
16 Mar 2005	181.51	180.00	183.45	180.00	684177	0.65%
15 Mar 2005	180.33	181.38	182.75	178.75	518310	-0.63%
14 Mar 2005	181.48	178.50	182.50	177.50	816754	1.71%
11 Mar 2005	178.43	175.75	179.36	175.63	650718	1.99%
10 Mar 2005	174.94	176.25	176.25	173.78	287785	-0.57%
09 Mar 2005	175.94	176.13	178.31	174.38	677761	-0.45%
08 Mar 2005	176.74	175.50	177.61	174.42	628460	0.98%
07 Mar 2005	175.03	174.38	176.00	174.25	457254	0.57%
04 Mar 2005	174.03	174.25	175.44	172.75	502234	0.20%
03 Mar 2005	173.69	171.25	174.38	170.50	361395	1.57%
02 Mar 2005	171.00	171.88	171.88	170.20	332264	0.78%
01 Mar 2005	169.68	172.63	180.00	168.88	619769	-1.70%
28 Feb 2005	172.61	172.38	173.13	167.50	800301	1.23%
25 Feb 2005	170.51	172.10	172.38	169.14	633862	-0.28%
24 Feb 2005	170.99	171.87	174.49	170.15	1350805	-0.51%
23 Feb 2005	171.87	170.43	172.76	169.39	645852	0.84%
22 Feb 2005	170.43	170.59	171.24	168.88	267380	-0.15%
21 Feb 2005	170.69	171.38	171.98	168.14	222144	-0.69%
18 Feb 2005	171.88	172.50	174.00	169.38	318143	-0.49%
17 Feb 2005	172.73	171.02	173.25	168.83	515622	1.00%
16 Feb 2005	171.02	174.88	174.88	170.13	390854	-0.96%
15 Feb 2005	172.67	176.25	176.88	171.75	497090	-2.01%
14 Feb 2005	176.21	173.88	177.25	173.88	1109408	2.02%
11 Feb 2005	172.72	167.25	173.38	167.25	1295887	3.69%
10 Feb 2005	166.58	166.25	167.94	165.38	547081	-0.01%
09 Feb 2005	166.60	165.13	167.95	165.09	692242	1.28%
08 Feb 2005	164.50	164.22	165.38	163.50	410554	0.17%
07 Feb 2005	164.22	164.08	166.34	162.63	743027	0.56%
04 Feb 2005	163.31	163.75	165.25	162.57	335505	-0.35%
03 Feb 2005	163.89	164.00	164.34	162.75	415952	0.17%
02 Feb 2005	163.62	164.88	165.43	162.88	608807	-0.48%
01 Feb 2005	164.41	163.38	165.00	160.88	1002480	1.14%
31 Jan 2005	162.55	162.25	163.98	161.28	731673	0.87%
28 Jan 2005	161.15	155.36	161.85	155.31	1049227	3.92%
27 Jan 2005	155.07	155.41	156.73	154.41	681918	0.41%
25 Jan 2005	154.43	151.85	154.99	150.89	558241	1.21%
24 Jan 2005	152.58	155.46	155.92	151.92	453524	-1.85%
20 Jan 2005	155.46	156.88	156.88	153.75	567025	-0.94%
19 Jan 2005	156.93	158.25	159.21	156.39	442311	-0.66%
18 Jan 2005	157.98	159.34	160.50	157.19	772908	0.04%
17 Jan 2005	157.91	163.70	163.70	155.03	1706398	-2.55%
14 Jan 2005	162.05	163.09	164.74	159.63	1969722	0.27%
13 Jan 2005	161.61	163.75	167.34	159.38	3469744	-0.40%
12 Jan 2005	162.26	165.74	170.99	160.84	2590004	-1.19%
11 Jan 2005	164.22	166.25	166.91	162.63	998297	-1.03%
10 Jan 2005	165.93	168.58	169.93	165.25	940196	-0.93%
07 Jan 2005	167.49	166.25	168.13	164.08	952892	1.47%
06 Jan 2005	165.06	165.00	168.25	161.56	1000861	-0.34%
05 Jan 2005	165.63	167.53	167.53	160.04	1200540	-1.21%
04 Jan 2005	167.66	168.75	169.25	166.64	622388	-0.89%
03 Jan 2005	169.16	166.93	169.59	166.93	591771	1.34%
31 Dec 2004	166.93	162.50	167.35	162.08	612414	2.99%
30 Dec 2004	162.08	164.75	166.00	161.48	703349	-1.79%
29 Dec 2004	165.03	164.62	167.11	164.14	829153	0.83%
28 Dec 2004	163.67	159.00	164.25	158.28	1201806	3.05%
27 Dec 2004	158.82	158.75	160.63	157.78	550063	0.21%
24 Dec 2004	158.49	154.12	159.00	152.69	832732	3.26%
23 Dec 2004	153.48	155.96	155.96	153.13	493614	-0.99%
22 Dec 2004	155.02	159.39	159.39	153.75	750214	-2.56%
21 Dec 2004	159.09	158.12	159.63	157.89	432314	0.80%
20 Dec 2004	157.82	157.50	158.56	157.06	283553	0.48%
17 Dec 2004	157.06	157.50	159.35	156.51	688719	-0.49%
16 Dec 2004	157.83	156.06	158.13	154.75	543808	1.37%
15 Dec 2004	155.69	155.50	156.84	154.75	721584	1.01%
14 Dec 2004	154.14	155.25	155.59	153.79	385438	-0.25%
13 Dec 2004	154.52	153.25	155.21	153.16	624529	0.86%
10 Dec 2004	153.21	152.50	154.44	151.75	777101	1.18%
09 Dec 2004	151.43	150.62	152.13	150.61	475153	0.89%
08 Dec 2004	150.10	152.25	153.33	149.51	916176	-1.43%
07 Dec 2004	152.28	152.00	154.11	151.88	982903	0.30%
06 Dec 2004	151.82	155.00	156.25	151.06	1434234	-1.79%
03 Dec 2004	154.59	156.16	156.99	152.69	1222152	-0.48%
02 Dec 2004	155.33	158.13	159.63	154.89	1207213	-1.50%
01 Dec 2004	157.69	160.13	160.13	157.13	1060233	-1.03%
30 Nov 2004	159.33	156.02	160.75	155.63	1313518	2.47%
29 Nov 2004	155.49	152.00	155.96	150.69	660186	2.22%
25 Nov 2004	152.11	154.25	155.50	151.08	788859	-1.38%
24 Nov 2004	154.24	154.88	155.63	153.77	402913	-0.13%
23 Nov 2004	154.44	153.83	155.25	153.02	539099	1.07%
22 Nov 2004	152.81	150.98	153.25	149.38	592284	0.44%
19 Nov 2004	152.14	154.13	154.63	151.39	851595	-1.13%
18 Nov 2004	153.88	151.18	154.32	150.81	934016	2.12%
17 Nov 2004	150.68	148.94	151.24	148.94	683492	1.22%
16 Nov 2004	148.86	149.75	149.75	148.00	500688	-0.49%
12 Nov 2004	149.59	150.50	151.00	148.78	226676	0.04%
11 Nov 2004	149.53	149.88	150.43	148.89	654391	0.16%
10 Nov 2004	149.29	148.88	149.88	148.76	716799	0.50%
09 Nov 2004	148.55	148.38	149.74	147.13	917339	0.36%
08 Nov 2004	148.02	145.63	148.61	144.50	1286466	1.61%
05 Nov 2004	145.68	146.74	147.50	145.00	627981	-0.42%
04 Nov 2004	146.30	147.72	148.49	145.96	819476	-0.41%
03 Nov 2004	146.90	145.13	148.00	145.13	1122267	1.34%
02 Nov 2004	144.96	141.25	147.47	140.63	1108005	-0.94%
01 Nov 2004	146.33	143.75	146.81	142.79	767196	1.25%
29 Oct 2004	144.53	145.99	145.99	143.14	1082722	-0.83%
28 Oct 2004	145.74	143.13	146.85	143.13	2323927	2.28%
27 Oct 2004	142.49	142.78	143.50	141.90	979707	0.24%
26 Oct 2004	142.15	139.45	142.62	139.45	866595	1.78%
25 Oct 2004	139.67	140.63	140.88	138.84	1173784	-0.72%
21 Oct 2004	140.69	142.16	142.38	140.25	801690	-0.68%
20 Oct 2004	141.66	143.10	143.74	141.13	900854	-0.87%
19 Oct 2004	142.90	142.52	143.59	142.01	1470891	0.52%
18 Oct 2004	142.16	141.75	142.75	140.66	1711668	1.00%
15 Oct 2004	140.75	140.21	142.63	139.66	2224968	0.87%
14 Oct 2004	139.53	137.88	140.50	136.01	2403248	2.93%
12 Oct 2004	135.56	138.75	139.38	134.71	1950064	-0.44%
11 Oct 2004	136.16	137.50	138.94	135.63	1166507	-1.03%
09 Oct 2004	137.58	137.49	137.98	136.78	258539	0.23%
08 Oct 2004	137.26	137.25	138.88	136.88	1069865	0.09%
07 Oct 2004	137.14	135.38	137.50	135.38	1260016	1.43%
06 Oct 2004	135.20	135.13	137.85	134.38	2208833	0.08%
05 Oct 2004	135.09	135.04	136.13	134.44	1792661	0.39%
04 Oct 2004	134.56	132.13	135.13	131.81	1891228	2.75%
01 Oct 2004	130.96	128.63	132.06	128.29	1371111	2.00%
30 Sep 2004	128.39	129.45	130.11	127.58	1565179	-0.38%
29 Sep 2004	128.88	127.41	129.13	127.02	1467147	1.53%
28 Sep 2004	126.94	127.00	128.43	126.56	792427	-0.51%
27 Sep 2004	127.59	128.44	129.06	126.88	1028689	-0.79%
24 Sep 2004	128.60	128.64	130.00	128.25	1010401	-0.14%
23 Sep 2004	128.78	131.00	131.13	128.38	1977460	-2.08%
22 Sep 2004	131.51	131.05	132.00	129.64	1921448	0.60%
21 Sep 2004	130.73	128.11	131.06	127.75	1737135	2.24%
20 Sep 2004	127.86	129.05	129.61	127.52	1069028	-0.16%
17 Sep 2004	128.06	126.50	128.74	126.29	1828487	1.59%
16 Sep 2004	126.06	125.88	126.88	125.31	919778	0.24%
15 Sep 2004	125.76	127.25	127.50	125.15	1498536	-0.95%
14 Sep 2004	126.96	125.63	127.35	125.37	1916934	1.21%
13 Sep 2004	125.44	123.88	126.94	123.88	2613114	1.49%
10 Sep 2004	123.60	123.75	123.75	122.00	801884	0.91%
09 Sep 2004	122.49	124.63	124.74	122.31	993398	-1.38%
08 Sep 2004	124.21	124.50	125.10	123.89	824248	-0.19%
07 Sep 2004	124.45	129.38	129.38	124.38	721529	0.07%
06 Sep 2004	124.36	129.99	129.99	124.11	1129834	-0.30%
03 Sep 2004	124.73	125.75	137.50	123.79	1233732	0.42%
02 Sep 2004	124.21	123.74	125.58	123.25	2669544	0.58%
01 Sep 2004	123.49	123.75	124.38	122.95	2491943	-0.02%
31 Aug 2004	123.51	123.31	123.75	122.00	2649332	0.14%
30 Aug 2004	123.34	121.24	123.75	120.63	3058151	2.50%
27 Aug 2004	120.33	122.80	122.80	119.82	3830750	-1.68%
26 Aug 2004	122.38	124.00	124.63	121.91	5055400	-0.90%

equitypandit

www.equitypandit.com

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