Nifty 50 Historical Data

NIFTY today

prev close

open price

Today's' low / high

52 WK low / high

Historical Data

Nifty 50 Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
15 Jan 2021	14433.70	14594.35	14617.45	14357.85	789557216	-1.11%
14 Jan 2021	14595.60	14550.05	14617.80	14471.50	620194977	0.21%
13 Jan 2021	14564.85	14639.80	14653.35	14435.70	873956688	0.01%
12 Jan 2021	14563.45	14473.80	14590.65	14432.85	929566952	0.54%
11 Jan 2021	14484.75	14474.05	14498.20	14383.10	672878543	0.96%
08 Jan 2021	14347.25	14258.40	14367.30	14221.65	613472067	1.48%
07 Jan 2021	14137.35	14253.75	14256.25	14123.10	559173512	-0.06%
06 Jan 2021	14146.25	14240.95	14244.15	14039.90	632323316	-0.38%
05 Jan 2021	14199.50	14075.15	14215.60	14048.15	492475349	0.47%
04 Jan 2021	14132.90	14104.35	14147.95	13953.75	494999295	0.82%
01 Jan 2021	14018.50	13996.10	14049.85	13991.35	258090905	0.26%
31 Dec 2020	13981.75	13970.00	14024.85	13936.45	452410109	0.00%
30 Dec 2020	13981.95	13980.90	13997.00	13864.95	380681073	0.35%
29 Dec 2020	13932.60	13910.35	13967.60	13859.90	439593961	0.43%
28 Dec 2020	13873.20	13815.15	13885.30	13811.55	403634030	0.90%
24 Dec 2020	13749.25	13672.15	13771.75	13626.90	471367730	1.09%
23 Dec 2020	13601.10	13473.50	13619.45	13432.20	458651819	1.00%
22 Dec 2020	13466.30	13373.65	13492.05	13192.90	696197300	1.03%
21 Dec 2020	13328.40	13741.90	13777.50	13131.45	687255400	-3.14%
18 Dec 2020	13760.55	13764.40	13772.85	13658.60	519393189	0.14%
17 Dec 2020	13740.70	13713.55	13773.25	13673.55	416008520	0.42%
16 Dec 2020	13682.70	13663.10	13692.35	13606.45	462151091	0.85%
15 Dec 2020	13567.85	13547.20	13589.65	13447.05	497600393	0.07%
14 Dec 2020	13558.15	13571.45	13597.50	13472.45	558390043	0.33%
11 Dec 2020	13513.85	13512.30	13579.35	13402.85	787707481	0.26%
10 Dec 2020	13478.30	13488.50	13503.55	13399.30	553402501	-0.38%
09 Dec 2020	13529.10	13458.10	13548.90	13449.60	502605319	1.02%
08 Dec 2020	13392.95	13393.85	13435.45	13311.05	543165361	0.28%
07 Dec 2020	13355.75	13264.85	13366.65	13241.95	591722966	0.73%
04 Dec 2020	13258.55	13177.40	13280.05	13152.85	640514315	0.95%
03 Dec 2020	13133.90	13215.30	13216.60	13107.90	713688035	0.15%
02 Dec 2020	13113.75	13121.40	13128.50	12983.55	717711761	0.04%
01 Dec 2020	13109.05	13062.20	13128.40	12962.80	583633902	1.08%
27 Nov 2020	12968.95	13012.05	13035.30	12914.30	1162360673	-0.14%
26 Nov 2020	12987.00	12906.45	13018.00	12790.40	549798925	1.00%
25 Nov 2020	12858.40	13130.00	13145.85	12833.65	679005507	-1.51%
24 Nov 2020	13055.15	13002.60	13079.10	12978.00	571864976	1.00%
23 Nov 2020	12926.45	12960.30	12968.85	12825.70	633117401	0.52%
20 Nov 2020	12859.05	12813.40	12892.45	12730.25	663997267	0.68%
19 Nov 2020	12771.70	12839.50	12963.00	12745.75	768751782	-1.29%
18 Nov 2020	12938.25	12860.10	12948.85	12819.35	731321438	0.50%
17 Nov 2020	12874.20	12932.50	12934.05	12797.10	707676873	0.74%
14 Nov 2020	12780.25	12823.35	12828.70	12749.45	107868139	0.47%
13 Nov 2020	12719.95	12659.70	12735.95	12607.70	513948665	0.23%
12 Nov 2020	12690.80	12702.15	12741.15	12624.85	622017762	-0.46%
11 Nov 2020	12749.15	12680.60	12769.75	12571.10	880475468	0.93%
10 Nov 2020	12631.10	12556.40	12643.90	12475.25	847450692	1.36%
09 Nov 2020	12461.05	12399.40	12474.05	12367.35	553449924	1.61%
06 Nov 2020	12263.55	12156.65	12280.40	12131.85	576837602	1.18%
05 Nov 2020	12120.30	12062.40	12131.10	12027.60	632455414	1.78%
04 Nov 2020	11908.50	11783.35	11929.65	11756.40	667290347	0.80%
03 Nov 2020	11813.50	11734.45	11836.20	11723.30	674303605	1.24%
02 Nov 2020	11669.15	11697.35	11725.65	11557.40	568434165	0.23%
30 Oct 2020	11642.40	11678.45	11748.95	11535.45	553672805	-0.24%
29 Oct 2020	11670.80	11633.30	11744.15	11606.45	554959844	-0.50%
28 Oct 2020	11729.60	11922.60	11929.40	11684.85	704018608	-1.34%
27 Oct 2020	11889.40	11807.10	11899.05	11723.00	616318543	1.03%
26 Oct 2020	11767.75	11937.40	11942.85	11711.70	519815905	-1.36%
23 Oct 2020	11930.35	11957.90	11974.55	11908.75	502340361	0.28%
22 Oct 2020	11896.45	11890.00	11939.55	11823.45	544901152	-0.35%
21 Oct 2020	11937.65	11958.55	12018.65	11775.75	623658140	0.34%
20 Oct 2020	11896.80	11861.00	11949.25	11837.25	453560934	0.20%
19 Oct 2020	11873.05	11879.20	11898.25	11820.40	541420990	0.94%
16 Oct 2020	11762.45	11727.40	11789.75	11667.85	555764762	0.70%
15 Oct 2020	11680.35	12023.45	12025.45	11661.30	608865041	-2.43%
14 Oct 2020	11971.05	11917.40	11997.20	11822.15	569245407	0.31%
13 Oct 2020	11934.50	11934.65	11988.20	11888.90	458304851	0.03%
12 Oct 2020	11930.95	11973.55	12022.05	11867.20	522627571	0.14%
09 Oct 2020	11914.20	11852.05	11938.60	11805.20	611079482	0.67%
08 Oct 2020	11834.60	11835.40	11905.70	11791.15	608768573	0.82%
07 Oct 2020	11738.85	11679.25	11763.05	11629.35	513367516	0.66%
06 Oct 2020	11662.40	11603.45	11680.30	11564.30	561444728	1.38%
05 Oct 2020	11503.35	11487.80	11578.05	11452.30	530597393	0.76%
01 Oct 2020	11416.95	11364.45	11428.60	11347.05	447740006	1.51%
30 Sep 2020	11247.55	11244.45	11295.40	11184.55	499343849	0.22%
29 Sep 2020	11222.40	11288.60	11305.40	11181.00	498295735	-0.05%
28 Sep 2020	11227.55	11140.85	11239.35	11099.85	472777324	1.60%
25 Sep 2020	11050.25	10910.40	11072.60	10854.85	641248432	2.26%
24 Sep 2020	10805.55	11011.00	11015.30	10790.20	706139506	-2.93%
23 Sep 2020	11131.85	11258.75	11259.55	11024.40	714925847	-0.20%
22 Sep 2020	11153.65	11301.75	11302.20	11084.65	672249921	-0.86%
21 Sep 2020	11250.55	11503.80	11535.25	11218.50	602851737	-2.21%
18 Sep 2020	11504.95	11584.10	11584.10	11446.10	764154094	-0.10%
17 Sep 2020	11516.10	11539.40	11587.20	11498.50	517729494	-0.76%
16 Sep 2020	11604.55	11538.45	11618.10	11516.75	527804775	0.72%
15 Sep 2020	11521.80	11487.20	11535.95	11442.25	506667239	0.71%
14 Sep 2020	11440.05	11540.15	11568.90	11383.55	642270123	-0.21%
11 Sep 2020	11464.45	11447.80	11493.50	11419.90	554789157	0.13%
10 Sep 2020	11449.25	11363.30	11464.05	11327.40	679419973	1.52%
09 Sep 2020	11278.00	11218.60	11298.15	11185.15	728880693	-0.35%
08 Sep 2020	11317.35	11378.55	11437.25	11290.45	572239350	-0.33%
07 Sep 2020	11355.05	11359.60	11381.15	11251.70	560322964	0.19%
04 Sep 2020	11333.85	11354.40	11452.05	11303.65	681338905	-1.68%
03 Sep 2020	11527.45	11566.20	11584.95	11507.65	607115212	-0.07%
02 Sep 2020	11535.00	11478.55	11554.75	11430.40	593494423	0.56%
01 Sep 2020	11470.25	11464.30	11553.55	11366.90	783769555	0.73%
31 Aug 2020	11387.50	11777.55	11794.25	11325.85	1371789450	-2.23%
28 Aug 2020	11647.60	11602.95	11686.05	11589.40	806997707	0.76%
27 Aug 2020	11559.25	11609.30	11617.35	11540.60	719776490	0.08%
26 Aug 2020	11549.60	11512.85	11561.75	11461.85	743442521	0.67%
25 Aug 2020	11472.25	11513.10	11525.90	11423.35	638152608	0.05%
24 Aug 2020	11466.45	11412.00	11497.25	11410.65	532900535	0.83%
21 Aug 2020	11371.60	11409.65	11418.50	11362.20	668719170	0.53%
20 Aug 2020	11312.20	11317.45	11361.45	11289.80	791587770	-0.84%
19 Aug 2020	11408.40	11452.15	11460.35	11394.10	626217997	0.20%
18 Aug 2020	11385.35	11259.80	11401.70	11253.15	579242492	1.23%
17 Aug 2020	11247.10	11248.90	11267.10	11144.50	633963958	0.61%
14 Aug 2020	11178.40	11353.30	11366.25	11111.45	645109756	-1.08%
13 Aug 2020	11300.45	11334.85	11359.30	11269.95	562355175	-0.07%
12 Aug 2020	11308.40	11289.00	11322.00	11242.65	609858960	-0.12%
11 Aug 2020	11322.50	11322.25	11373.60	11299.15	586084846	0.46%
10 Aug 2020	11270.15	11270.25	11337.30	11238.00	491999534	0.50%
07 Aug 2020	11214.05	11186.65	11231.90	11142.05	452629891	0.12%
06 Aug 2020	11200.15	11185.70	11256.80	11127.30	600374615	0.89%
05 Aug 2020	11101.65	11155.75	11225.65	11064.05	667639446	0.06%
04 Aug 2020	11095.25	10946.65	11112.25	10908.10	625738313	1.87%
03 Aug 2020	10891.60	11057.55	11058.05	10882.25	680929323	-1.64%
31 Jul 2020	11073.45	11139.50	11150.40	11026.65	666407255	-0.26%
30 Jul 2020	11102.15	11254.30	11299.95	11084.95	677761342	-0.90%
29 Jul 2020	11202.85	11276.90	11341.40	11149.75	600726301	-0.86%
28 Jul 2020	11300.55	11154.10	11317.75	11151.40	683891350	1.52%
27 Jul 2020	11131.80	11225.00	11225.00	11087.85	588148687	-0.56%
24 Jul 2020	11194.15	11149.95	11225.40	11090.30	678935175	-0.19%
23 Jul 2020	11215.45	11135.00	11239.80	11103.15	621575333	0.74%
22 Jul 2020	11132.60	11231.20	11238.10	11056.55	765074288	-0.27%
21 Jul 2020	11162.25	11126.10	11179.55	11113.25	771998838	1.27%
20 Jul 2020	11022.20	10999.45	11037.90	10953.00	554306867	1.11%
17 Jul 2020	10901.70	10752.00	10933.45	10749.65	676881092	1.51%
16 Jul 2020	10739.95	10706.20	10755.30	10595.20	694402635	1.15%
15 Jul 2020	10618.20	10701.00	10827.45	10577.75	715901258	0.10%
14 Jul 2020	10607.35	10750.85	10755.65	10562.90	532368699	-1.81%
13 Jul 2020	10802.70	10851.85	10894.05	10756.05	554050579	0.32%
10 Jul 2020	10768.05	10764.10	10819.40	10713.00	590705425	-0.42%
09 Jul 2020	10813.45	10755.55	10836.85	10733.00	618652409	1.01%
08 Jul 2020	10705.75	10818.65	10847.85	10676.55	767941333	-0.87%
07 Jul 2020	10799.65	10802.85	10813.80	10689.70	636764929	0.33%
06 Jul 2020	10763.65	10723.85	10811.40	10695.10	571212914	1.47%
03 Jul 2020	10607.35	10614.95	10631.30	10562.65	525190704	0.53%
02 Jul 2020	10551.70	10493.05	10598.20	10485.55	597423931	1.17%
01 Jul 2020	10430.05	10323.80	10447.05	10299.60	573550127	1.24%
30 Jun 2020	10302.10	10382.60	10401.05	10267.35	556238560	-0.10%
29 Jun 2020	10312.40	10311.95	10337.95	10223.60	574544482	-0.68%
26 Jun 2020	10383.00	10378.90	10409.85	10311.25	671910159	0.91%
25 Jun 2020	10288.90	10235.55	10361.80	10194.50	994190886	-0.16%
24 Jun 2020	10305.30	10529.25	10553.15	10281.95	854799801	-1.58%
23 Jun 2020	10471.00	10347.95	10484.70	10301.75	669195109	1.55%
22 Jun 2020	10311.20	10318.75	10393.65	10277.60	685385093	0.65%
19 Jun 2020	10244.40	10119.00	10272.40	10072.65	892096343	1.51%
18 Jun 2020	10091.65	9863.25	10111.20	9845.05	622895963	2.13%
17 Jun 2020	9881.15	9876.70	10003.60	9833.80	685418390	-0.33%
16 Jun 2020	9914.00	10014.80	10046.15	9728.50	899895044	1.02%
15 Jun 2020	9813.70	9919.35	9943.35	9726.35	716053036	-1.60%
12 Jun 2020	9972.90	9544.95	9996.05	9544.35	796306399	0.72%
11 Jun 2020	9902.00	10094.10	10112.05	9885.05	715453486	-2.12%
10 Jun 2020	10116.15	10072.60	10148.75	10036.85	632383068	0.69%
09 Jun 2020	10046.65	10181.15	10291.15	10021.45	754217460	-1.19%
08 Jun 2020	10167.45	10326.75	10328.50	10120.25	936485541	0.25%
05 Jun 2020	10142.15	10093.80	10177.80	10040.75	987122302	1.13%
04 Jun 2020	10029.10	10054.25	10123.85	9944.25	775106567	-0.32%
03 Jun 2020	10061.55	10108.30	10176.20	10035.55	794664422	0.83%
02 Jun 2020	9979.10	9880.85	9995.60	9824.05	770192848	1.56%
01 Jun 2020	9826.15	9726.85	9931.60	9706.95	794183122	2.57%
29 May 2020	9580.30	9422.20	9598.85	9376.90	967005438	0.95%
28 May 2020	9490.10	9364.95	9511.25	9336.50	837911425	1.88%
27 May 2020	9314.95	9082.20	9334.00	9004.25	763492487	3.17%
26 May 2020	9029.05	9099.75	9161.65	8996.65	654959960	-0.11%
22 May 2020	9039.25	9067.90	9149.60	8968.55	675759336	-0.74%
21 May 2020	9106.25	9079.45	9178.55	9056.10	631542699	0.44%
20 May 2020	9066.55	8889.15	9093.80	8875.35	622308140	2.11%
19 May 2020	8879.10	8961.70	9030.35	8855.30	762152894	0.63%
18 May 2020	8823.25	9158.30	9158.30	8806.75	772983297	-3.43%
15 May 2020	9136.85	9182.40	9182.40	9050.00	575857112	-0.06%
14 May 2020	9142.75	9213.95	9281.10	9119.75	602555564	-2.57%
13 May 2020	9383.55	9584.20	9584.50	9351.10	846395245	2.03%
12 May 2020	9196.55	9168.85	9240.85	9043.95	805458787	-0.46%
11 May 2020	9239.20	9348.15	9439.90	9219.95	704647074	-0.13%
08 May 2020	9251.50	9376.95	9382.65	9238.20	609053504	0.57%
07 May 2020	9199.05	9234.05	9277.85	9175.90	708740416	-0.78%
06 May 2020	9270.90	9226.80	9346.90	9116.50	722185448	0.71%
05 May 2020	9205.60	9429.40	9450.90	9190.75	725196178	-0.95%
04 May 2020	9293.50	9533.50	9533.50	9266.95	687487134	-5.74%
30 Apr 2020	9859.90	9753.50	9889.05	9731.50	931173802	3.21%
29 Apr 2020	9553.35	9408.60	9599.85	9392.35	653026950	1.84%
28 Apr 2020	9380.90	9389.80	9404.40	9260.00	614548983	1.06%
27 Apr 2020	9282.30	9259.70	9377.10	9250.35	512793298	1.40%
24 Apr 2020	9154.40	9163.90	9296.90	9141.30	659439249	-1.71%
23 Apr 2020	9313.90	9232.35	9343.60	9170.15	666650462	1.38%
22 Apr 2020	9187.30	9026.75	9209.75	8946.25	734383388	2.29%
21 Apr 2020	8981.45	9016.95	9044.40	8909.40	655122903	-3.03%
20 Apr 2020	9261.85	9390.20	9390.85	9230.80	726364699	-0.05%
17 Apr 2020	9266.75	9323.45	9324.00	9091.35	684910520	3.05%
16 Apr 2020	8992.80	8851.25	9053.75	8821.90	720116479	0.76%
15 Apr 2020	8925.30	9196.40	9261.20	8874.10	880159358	-0.76%
13 Apr 2020	8993.85	9103.95	9112.05	8912.40	644468815	-1.30%
09 Apr 2020	9111.90	8973.05	9128.35	8904.55	743036134	4.15%
08 Apr 2020	8748.75	8688.90	9131.70	8653.90	897562690	-0.49%
07 Apr 2020	8792.20	8446.30	8819.40	8360.95	815245226	8.76%
03 Apr 2020	8083.80	8356.55	8356.55	8055.80	697752438	-2.06%
01 Apr 2020	8253.80	8584.10	8588.10	8198.35	507509685	-4.00%
31 Mar 2020	8597.75	8529.35	8678.30	8358.00	713390935	3.82%
30 Mar 2020	8281.10	8385.95	8576.00	8244.00	593953051	-4.38%
27 Mar 2020	8660.25	8949.10	9038.90	8522.90	801923401	0.22%
26 Mar 2020	8641.45	8451.00	8749.05	8304.90	866534643	3.89%
25 Mar 2020	8317.85	7735.15	8376.75	7714.75	738114713	6.62%
24 Mar 2020	7801.05	7848.30	8036.95	7511.10	739354439	2.51%
23 Mar 2020	7610.25	7945.70	8159.25	7583.60	654151814	-12.98%
20 Mar 2020	8745.45	8284.45	8883.00	8178.20	1072263600	5.83%
19 Mar 2020	8263.45	8063.30	8575.45	7832.55	926508824	-2.42%
18 Mar 2020	8468.80	9088.45	9127.55	8407.05	1517275761	-5.56%
17 Mar 2020	8967.05	9285.40	9403.80	8915.60	936185892	-2.50%
16 Mar 2020	9197.40	9587.80	9602.20	9165.10	898523271	-7.61%
13 Mar 2020	9955.20	9107.60	10159.40	8555.15	1389061775	3.81%
12 Mar 2020	9590.15	10039.95	10040.75	9508.00	1344263317	-8.30%
11 Mar 2020	10458.40	10334.30	10545.10	10334.00	1219079693	0.07%
09 Mar 2020	10451.45	10742.05	10751.55	10294.45	1566119057	-4.90%
06 Mar 2020	10989.45	10942.65	11035.10	10827.40	1811564187	-2.48%
05 Mar 2020	11269.00	11306.05	11389.50	11244.60	1353209029	0.16%
04 Mar 2020	11251.00	11351.35	11356.60	11082.15	798021596	-0.46%
03 Mar 2020	11303.30	11217.55	11342.25	11152.55	696919348	1.53%
02 Mar 2020	11132.75	11387.35	11433.00	11036.25	681148567	-0.62%
28 Feb 2020	11201.75	11382.00	11384.80	11175.05	810523106	-3.71%
27 Feb 2020	11633.30	11661.25	11663.85	11536.70	609266324	-0.39%
26 Feb 2020	11678.50	11738.55	11783.25	11639.60	567990976	-1.01%
25 Feb 2020	11797.90	11877.50	11883.05	11779.90	461349973	-0.27%
24 Feb 2020	11829.40	12012.55	12012.55	11813.40	491224913	-2.08%
20 Feb 2020	12080.85	12119.00	12152.00	12071.45	502875583	-0.37%
19 Feb 2020	12125.90	12090.60	12134.70	12042.10	514030605	1.11%
18 Feb 2020	11992.50	12028.25	12030.75	11908.05	677307424	-0.44%
17 Feb 2020	12045.80	12131.80	12159.60	12037.00	455412408	-0.56%
14 Feb 2020	12113.45	12190.15	12246.70	12091.20	623053270	-0.50%
13 Feb 2020	12174.65	12219.55	12225.65	12139.80	501510138	-0.22%
12 Feb 2020	12201.20	12151.00	12231.75	12144.30	412399174	0.77%
11 Feb 2020	12107.90	12108.40	12172.30	12099.00	480491557	0.63%
10 Feb 2020	12031.50	12102.35	12103.55	11990.75	525674715	-0.55%
07 Feb 2020	12098.35	12151.15	12154.70	12073.95	473475144	-0.33%
06 Feb 2020	12137.95	12120.00	12160.60	12084.65	565116236	0.40%
05 Feb 2020	12089.15	12005.85	12098.15	11953.35	758032580	0.91%
04 Feb 2020	11979.65	11786.25	11986.15	11783.40	560430291	2.32%
03 Feb 2020	11707.90	11627.45	11749.85	11614.50	669815788	0.39%
01 Feb 2020	11661.85	11939.00	12017.35	11633.30	537634767	-2.51%
31 Jan 2020	11962.10	12100.40	12103.55	11945.85	771278258	-0.61%
30 Jan 2020	12035.80	12147.75	12150.30	12010.60	538138743	-0.77%
29 Jan 2020	12129.50	12114.90	12169.60	12103.80	514362340	0.61%
28 Jan 2020	12055.80	12148.10	12163.55	12024.50	478484057	-0.52%
27 Jan 2020	12119.00	12197.10	12216.60	12107.00	441158138	-1.06%
24 Jan 2020	12248.25	12174.55	12272.15	12149.65	593237908	0.56%
23 Jan 2020	12180.35	12123.75	12189.00	12094.10	867653663	0.61%
22 Jan 2020	12106.90	12218.35	12225.05	12087.90	526294513	-0.52%
21 Jan 2020	12169.85	12195.30	12230.05	12162.30	443976442	-0.45%
20 Jan 2020	12224.55	12430.50	12430.50	12216.90	491609317	-1.03%
17 Jan 2020	12352.35	12328.40	12385.45	12321.40	502060615	-0.03%
16 Jan 2020	12355.50	12347.10	12389.05	12315.80	395670245	0.10%
15 Jan 2020	12343.30	12349.40	12355.15	12278.75	684352965	-0.15%
14 Jan 2020	12362.30	12333.10	12374.25	12308.70	616260555	0.27%
13 Jan 2020	12329.55	12296.70	12337.75	12285.80	500968242	0.59%
10 Jan 2020	12256.80	12271.00	12311.20	12213.20	660627930	0.33%
09 Jan 2020	12215.90	12153.15	12224.05	12132.55	477469878	1.58%
08 Jan 2020	12025.35	11939.10	12044.95	11929.60	445991640	-0.23%
07 Jan 2020	12052.95	12079.10	12152.15	12005.35	447818617	0.50%
06 Jan 2020	11993.05	12170.60	12179.10	11974.20	396501419	-1.91%
03 Jan 2020	12226.65	12261.10	12265.60	12191.35	428770054	-0.45%
02 Jan 2020	12282.20	12198.55	12289.90	12195.25	407697594	0.82%
01 Jan 2020	12182.50	12202.15	12222.20	12165.30	304078039	0.12%
31 Dec 2019	12168.45	12247.10	12247.10	12151.80	426931711	-0.71%
30 Dec 2019	12255.85	12274.90	12286.45	12213.80	411084614	0.08%
27 Dec 2019	12245.80	12172.90	12258.45	12157.90	383788556	0.98%
26 Dec 2019	12126.55	12211.85	12221.55	12118.85	520326632	-0.72%
24 Dec 2019	12214.55	12269.25	12283.70	12202.10	470290298	-0.39%
23 Dec 2019	12262.75	12235.45	12287.15	12213.25	604782354	-0.07%
20 Dec 2019	12271.80	12266.45	12293.90	12252.75	810676090	0.10%
19 Dec 2019	12259.70	12223.40	12268.35	12191.15	623049839	0.31%
18 Dec 2019	12221.65	12197.00	12237.70	12163.45	518854651	0.47%
17 Dec 2019	12165.00	12082.45	12182.75	12070.35	499585789	0.92%
16 Dec 2019	12053.95	12131.35	12134.65	12046.30	437703921	-0.27%
13 Dec 2019	12086.70	12026.40	12098.85	12023.60	597712516	0.96%
12 Dec 2019	11971.80	11944.30	12005.50	11934.00	752617138	0.52%
11 Dec 2019	11910.15	11867.35	11923.20	11832.30	997655048	0.45%
10 Dec 2019	11856.80	11950.50	11953.20	11844.70	650219487	-0.68%
09 Dec 2019	11937.50	11939.10	11981.95	11888.05	599115748	0.13%
06 Dec 2019	11921.50	12047.35	12057.05	11888.85	609221205	-0.81%
05 Dec 2019	12018.40	12071.25	12081.20	11998.75	562228745	-0.21%
04 Dec 2019	12043.20	11969.95	12054.70	11935.30	747193818	0.41%
03 Dec 2019	11994.20	12067.65	12068.60	11956.40	605789334	-0.45%
02 Dec 2019	12048.20	12137.05	12137.15	12023.70	720945335	-0.07%
29 Nov 2019	12056.05	12146.20	12147.40	12017.40	804430391	-0.78%
28 Nov 2019	12151.15	12132.10	12158.80	12099.95	620479403	0.42%
27 Nov 2019	12100.70	12068.50	12114.90	12055.15	584226618	0.52%
26 Nov 2019	12037.70	12110.20	12132.45	12006.35	1201335831	-0.30%
25 Nov 2019	12073.75	11922.45	12084.50	11919.75	534289467	1.34%
22 Nov 2019	11914.40	11967.30	11968.10	11883.50	486815185	-0.45%
21 Nov 2019	11968.40	12025.65	12028.20	11956.90	557685781	-0.26%
20 Nov 2019	11999.10	12004.75	12038.60	11966.05	646661147	0.49%
19 Nov 2019	11940.10	11919.45	11958.85	11881.75	613909679	0.47%
18 Nov 2019	11884.50	11915.15	11946.20	11867.60	514352437	-0.09%
15 Nov 2019	11895.45	11904.20	11973.65	11879.25	580154179	0.20%
14 Nov 2019	11872.10	11858.75	11895.65	11802.65	559494025	0.27%
13 Nov 2019	11840.45	11908.30	11946.80	11823.20	659035969	-0.61%
11 Nov 2019	11913.45	11879.20	11932.65	11853.95	548979515	0.04%
08 Nov 2019	11908.15	11987.15	12034.15	11888.75	789254360	-0.86%
07 Nov 2019	12012.05	12021.10	12021.40	11946.85	562963817	0.38%
06 Nov 2019	11966.05	11911.50	12002.90	11850.25	603351290	0.41%
05 Nov 2019	11917.20	11974.60	11978.95	11861.90	631952071	-0.20%
04 Nov 2019	11941.30	11928.90	11989.15	11905.35	823050457	0.43%
01 Nov 2019	11890.60	11886.60	11918.30	11843.35	855338495	0.11%
31 Oct 2019	11877.45	11890.45	11945.00	11855.10	1414837250	0.28%
30 Oct 2019	11844.10	11883.90	11883.95	11784.45	725219760	0.49%
29 Oct 2019	11786.85	11643.95	11809.40	11627.35	951722529	1.37%
27 Oct 2019	11627.15	11662.25	11672.40	11604.60	161779004	0.37%
25 Oct 2019	11583.90	11646.15	11646.90	11490.75	812027840	0.01%
24 Oct 2019	11582.60	11661.65	11679.60	11534.65	700481662	-0.19%
23 Oct 2019	11604.10	11596.20	11651.60	11554.40	664159887	0.14%
22 Oct 2019	11588.35	11657.15	11714.35	11573.65	867601307	-0.63%
18 Oct 2019	11661.85	11580.30	11684.70	11553.15	853440208	0.65%
17 Oct 2019	11586.35	11466.30	11599.10	11439.65	797572398	1.07%
16 Oct 2019	11464.00	11464.95	11481.05	11411.10	533468525	0.31%
15 Oct 2019	11428.30	11360.85	11462.35	11342.10	527396180	0.77%
14 Oct 2019	11341.15	11335.90	11420.45	11290.05	587579191	0.32%
11 Oct 2019	11305.05	11257.70	11362.90	11189.40	737795150	0.63%
10 Oct 2019	11234.55	11280.50	11293.35	11208.55	562017945	-0.70%
09 Oct 2019	11313.30	11152.95	11321.60	11090.15	741148639	1.68%
07 Oct 2019	11126.40	11196.20	11233.85	11112.65	733198763	-0.43%
04 Oct 2019	11174.75	11388.45	11400.30	11158.35	928524450	-1.23%
03 Oct 2019	11314.00	11322.25	11370.40	11257.35	1017479514	-0.40%
01 Oct 2019	11359.90	11515.40	11554.20	11247.90	1305415159	-1.00%
30 Sep 2019	11474.45	11491.15	11508.25	11390.80	756848686	-0.33%
27 Sep 2019	11512.40	11556.35	11593.60	11499.75	650017280	-0.51%
26 Sep 2019	11571.20	11469.85	11610.85	11466.35	844465614	1.15%
25 Sep 2019	11440.20	11564.85	11564.95	11416.10	629054640	-1.28%
24 Sep 2019	11588.20	11590.70	11655.05	11539.20	651722255	-0.10%
23 Sep 2019	11600.20	11542.70	11694.85	11471.35	882826741	2.89%
20 Sep 2019	11274.20	10746.80	11381.90	10691.00	1356767450	5.32%
19 Sep 2019	10704.80	10845.20	10845.20	10670.25	642599183	-1.25%
18 Sep 2019	10840.65	10872.80	10885.15	10804.85	519155072	0.21%
17 Sep 2019	10817.60	11000.10	11000.10	10796.50	482013044	-1.69%
16 Sep 2019	11003.50	10994.85	11052.70	10968.20	434449776	-0.65%
13 Sep 2019	11075.90	10986.80	11084.45	10945.75	624305151	0.85%
12 Sep 2019	10982.80	11058.30	11081.75	10964.95	551436050	-0.48%
11 Sep 2019	11035.70	11028.50	11054.80	11011.65	687140326	0.30%
09 Sep 2019	11003.05	10936.70	11028.85	10889.80	412471067	0.52%
06 Sep 2019	10946.20	10883.80	10957.05	10867.45	497214445	0.91%
05 Sep 2019	10847.90	10860.95	10920.10	10816.00	595699267	0.03%
04 Sep 2019	10844.65	10790.40	10858.75	10746.35	508784352	0.43%
03 Sep 2019	10797.90	10960.95	10967.50	10772.70	483038985	-2.04%
30 Aug 2019	11023.25	10987.80	11042.60	10874.80	628154431	0.68%
29 Aug 2019	10948.30	10996.05	11021.10	10922.40	649876160	-0.89%
28 Aug 2019	11046.10	11101.30	11129.65	10987.65	549954696	-0.53%
27 Aug 2019	11105.35	11106.55	11141.75	11049.50	685551267	0.43%
26 Aug 2019	11057.85	11000.30	11070.30	10756.55	684141923	2.11%
23 Aug 2019	10829.35	10699.60	10862.55	10637.15	667079625	0.82%
22 Aug 2019	10741.35	10905.30	10908.25	10718.30	668193449	-1.62%
21 Aug 2019	10918.70	11018.15	11034.20	10906.65	557867906	-0.89%
20 Aug 2019	11017.00	11063.90	11076.30	10985.30	444715679	-0.33%
19 Aug 2019	11053.90	11094.80	11146.90	11037.85	369493161	0.06%
16 Aug 2019	11047.80	11043.65	11068.65	10924.30	470909918	0.17%
14 Aug 2019	11029.40	11003.25	11078.15	10935.60	511541716	0.95%
13 Aug 2019	10925.85	11139.40	11145.90	10901.60	624634647	-1.65%
09 Aug 2019	11109.65	11087.90	11181.45	11062.80	538063563	0.70%
08 Aug 2019	11032.45	10899.20	11058.05	10842.95	482471622	1.63%
07 Aug 2019	10855.50	10958.10	10975.65	10835.90	548465787	-0.85%
06 Aug 2019	10948.25	10815.40	11018.55	10813.80	517891491	0.79%
05 Aug 2019	10862.60	10895.80	10895.80	10782.60	506556609	-1.23%
02 Aug 2019	10997.35	10930.30	11080.15	10848.95	547416246	0.16%
01 Aug 2019	10980.00	11060.20	11076.75	10881.00	499918953	-1.24%
31 Jul 2019	11118.00	11034.05	11145.30	10999.40	536694278	0.29%
30 Jul 2019	11085.40	11213.70	11267.45	11072.65	479059399	-0.93%
29 Jul 2019	11189.20	11307.50	11310.95	11152.40	482862376	-0.84%
26 Jul 2019	11284.30	11247.45	11307.60	11210.05	522670420	0.29%
25 Jul 2019	11252.15	11290.40	11361.40	11239.35	553676897	-0.17%
24 Jul 2019	11271.30	11322.45	11359.75	11229.80	413202832	-0.53%
23 Jul 2019	11331.05	11372.25	11398.15	11302.80	458931191	-0.13%
22 Jul 2019	11346.20	11392.85	11398.15	11301.25	516044335	-0.64%
19 Jul 2019	11419.25	11627.95	11640.35	11399.30	446049198	-1.53%
18 Jul 2019	11596.90	11675.60	11677.15	11582.40	498258158	-0.78%
17 Jul 2019	11687.50	11670.75	11706.65	11651.15	464827734	0.21%
16 Jul 2019	11662.60	11596.65	11670.05	11573.95	480156167	0.64%
15 Jul 2019	11588.35	11614.75	11618.40	11532.30	368788782	0.31%
12 Jul 2019	11552.50	11601.15	11639.55	11538.60	359421182	-0.26%
11 Jul 2019	11582.90	11561.45	11599.00	11519.50	317257578	0.73%
10 Jul 2019	11498.90	11536.15	11593.70	11475.65	337571014	-0.49%
09 Jul 2019	11555.90	11531.60	11582.55	11461.00	442520253	-0.02%
08 Jul 2019	11558.60	11770.40	11771.90	11523.30	464029444	-2.14%
05 Jul 2019	11811.15	11964.75	11981.75	11797.90	530720039	-1.14%
04 Jul 2019	11946.75	11928.80	11969.25	11923.65	333595172	0.25%
03 Jul 2019	11916.75	11932.15	11945.20	11887.05	340527508	0.05%
02 Jul 2019	11910.30	11890.30	11917.45	11814.70	363197036	0.38%
01 Jul 2019	11865.60	11839.90	11884.65	11830.80	278415889	0.65%
28 Jun 2019	11788.85	11861.15	11871.70	11775.50	303888701	-0.45%
27 Jun 2019	11841.55	11860.85	11911.15	11821.05	480169350	-0.05%
26 Jun 2019	11847.55	11768.15	11871.85	11757.55	327885018	0.43%
25 Jun 2019	11796.45	11681.00	11814.40	11651.00	300476353	0.83%
24 Jun 2019	11699.65	11725.80	11754.00	11670.20	277620788	-0.21%
21 Jun 2019	11724.10	11827.60	11827.95	11705.10	468430388	-0.91%
20 Jun 2019	11831.75	11653.65	11843.50	11635.05	442016954	1.20%
19 Jun 2019	11691.45	11744.45	11802.50	11625.10	446933027	0.00%
18 Jun 2019	11691.50	11677.05	11727.20	11641.15	365525622	0.17%
17 Jun 2019	11672.15	11844.00	11844.05	11657.75	295528399	-1.28%
14 Jun 2019	11823.30	11910.10	11911.85	11797.70	390294634	-0.76%
13 Jun 2019	11914.05	11873.90	11931.35	11817.05	447901993	0.07%
12 Jun 2019	11906.20	11962.45	11962.45	11866.35	283718253	-0.50%
11 Jun 2019	11965.60	11959.85	12000.35	11904.35	332181958	0.36%
10 Jun 2019	11922.70	11934.90	11975.05	11871.75	303329445	0.44%
07 Jun 2019	11870.65	11865.20	11897.50	11769.50	302455910	0.23%
06 Jun 2019	11843.75	12039.80	12039.80	11830.25	415206942	-1.48%
04 Jun 2019	12021.65	12052.65	12095.20	12005.85	289221904	-0.55%
03 Jun 2019	12088.55	11953.75	12103.05	11920.10	315296955	1.39%
31 May 2019	11922.80	11999.80	12039.25	11829.45	438879129	-0.19%
30 May 2019	11945.90	11865.30	11968.55	11859.40	421199867	0.71%
29 May 2019	11861.10	11905.80	11931.90	11836.80	318068673	-0.57%
28 May 2019	11928.75	11958.35	11958.55	11864.90	598308334	0.03%
27 May 2019	11924.75	11855.50	11957.15	11812.40	348356214	0.68%
24 May 2019	11844.10	11748.00	11859.00	11658.10	374637415	1.60%
23 May 2019	11657.05	11901.30	12041.15	11614.50	569030654	-0.69%
22 May 2019	11737.90	11727.95	11784.80	11682.40	355870667	0.25%
21 May 2019	11709.10	11863.65	11883.55	11682.80	381038129	-1.01%
20 May 2019	11828.25	11651.90	11845.20	11591.70	452096261	3.69%
17 May 2019	11407.15	11261.90	11426.15	11259.85	412109200	1.33%
16 May 2019	11257.10	11180.35	11281.55	11143.35	350734572	0.90%
15 May 2019	11157.00	11271.70	11286.80	11136.95	414174258	-0.58%
14 May 2019	11222.05	11151.65	11294.75	11108.30	398122725	0.66%
13 May 2019	11148.20	11258.70	11300.20	11125.60	357586433	-1.16%
10 May 2019	11278.90	11314.15	11345.80	11251.05	387323416	-0.20%
09 May 2019	11301.80	11322.40	11357.60	11255.05	373028059	-0.51%
08 May 2019	11359.45	11478.70	11479.10	11346.95	372826025	-1.20%
07 May 2019	11497.90	11651.50	11657.05	11484.45	337495624	-0.87%
06 May 2019	11598.25	11605.80	11632.55	11571.35	299046480	-0.97%
03 May 2019	11712.25	11722.60	11770.90	11699.35	305519934	-0.11%
02 May 2019	11724.75	11725.55	11789.30	11699.55	380278045	-0.20%
30 Apr 2019	11748.15	11748.75	11756.25	11655.90	532630874	-0.06%
26 Apr 2019	11754.65	11683.75	11762.90	11661.75	333483764	0.97%
25 Apr 2019	11641.80	11735.70	11796.75	11624.30	604360395	-0.72%
24 Apr 2019	11726.15	11601.50	11740.85	11578.85	335196513	1.30%
23 Apr 2019	11575.95	11612.95	11645.95	11564.80	272544486	-0.16%
22 Apr 2019	11594.45	11727.05	11727.05	11583.95	260356055	-1.35%
18 Apr 2019	11752.80	11856.15	11856.15	11738.50	339653709	-0.29%
16 Apr 2019	11787.15	11736.20	11810.95	11731.55	354315040	0.83%
15 Apr 2019	11690.35	11667.00	11704.60	11648.25	289996075	0.40%
12 Apr 2019	11643.45	11612.85	11657.35	11578.80	246006184	0.40%
11 Apr 2019	11596.70	11592.55	11606.70	11550.55	279775726	0.11%
10 Apr 2019	11584.30	11646.85	11680.05	11571.75	359941110	-0.75%
09 Apr 2019	11671.95	11612.05	11683.90	11569.70	300467538	0.58%
08 Apr 2019	11604.50	11704.35	11710.30	11549.10	260932608	-0.53%
05 Apr 2019	11665.95	11638.40	11689.65	11609.50	266665797	0.59%
04 Apr 2019	11598.00	11660.20	11662.55	11559.20	349029830	-0.39%
03 Apr 2019	11643.95	11735.30	11761.00	11629.15	365760070	-0.59%
02 Apr 2019	11713.20	11711.55	11729.35	11655.85	386131413	0.38%
01 Apr 2019	11669.15	11665.20	11738.10	11644.75	379572660	0.39%
29 Mar 2019	11623.90	11625.45	11630.35	11570.15	416276981	0.47%
28 Mar 2019	11570.00	11463.65	11588.50	11452.45	527678809	1.09%
27 Mar 2019	11445.05	11531.45	11546.20	11413.00	350446089	-0.33%
26 Mar 2019	11483.25	11375.20	11496.75	11352.45	282575496	1.14%
25 Mar 2019	11354.25	11395.65	11395.65	11311.60	294459196	-0.90%
22 Mar 2019	11456.90	11549.20	11572.80	11434.55	386193935	-0.56%
20 Mar 2019	11521.05	11553.35	11556.10	11503.10	366298049	-0.10%
19 Mar 2019	11532.40	11500.30	11543.85	11451.25	326099667	0.61%
18 Mar 2019	11462.20	11473.85	11530.15	11412.50	320250041	0.31%
15 Mar 2019	11426.85	11376.85	11487.00	11370.80	463704896	0.74%
14 Mar 2019	11343.25	11382.50	11383.45	11313.75	294480678	0.01%
13 Mar 2019	11341.70	11326.20	11352.30	11276.60	382996187	0.36%
12 Mar 2019	11301.20	11231.35	11320.40	11227.00	391310519	1.19%
11 Mar 2019	11168.05	11068.75	11180.90	11059.85	352242287	1.20%
08 Mar 2019	11035.40	11038.85	11049.00	11008.95	326569833	-0.21%
07 Mar 2019	11058.20	11077.95	11089.05	11027.10	321208766	0.05%
06 Mar 2019	11053.00	11024.85	11062.30	10998.85	372550850	0.60%
05 Mar 2019	10987.45	10864.85	10994.90	10817.00	373220239	1.14%
01 Mar 2019	10863.50	10842.65	10877.90	10823.10	308526309	0.66%
28 Feb 2019	10792.50	10865.70	10865.70	10784.85	644159018	-0.13%
27 Feb 2019	10806.65	10881.20	10939.70	10751.20	381080073	-0.26%
26 Feb 2019	10835.30	10775.30	10888.75	10729.30	414954476	-0.41%
25 Feb 2019	10880.10	10813.25	10887.10	10788.05	385905142	0.82%
22 Feb 2019	10791.65	10782.70	10801.55	10758.40	396846597	0.02%
21 Feb 2019	10789.85	10744.10	10808.85	10721.50	279584955	0.51%
20 Feb 2019	10735.45	10655.45	10752.70	10646.40	289195306	1.24%
19 Feb 2019	10604.35	10636.70	10722.85	10585.65	291507060	-0.34%
18 Feb 2019	10640.95	10738.65	10759.90	10628.40	345440240	-0.78%
15 Feb 2019	10724.40	10780.25	10785.75	10620.40	521876968	-0.20%
14 Feb 2019	10746.05	10786.10	10792.70	10718.75	627041405	-0.44%
13 Feb 2019	10793.65	10870.55	10891.65	10772.10	321958549	-0.35%
12 Feb 2019	10831.40	10879.70	10910.90	10823.80	292314643	-0.53%
11 Feb 2019	10888.80	10930.90	10930.90	10857.10	285985383	-0.50%
08 Feb 2019	10943.60	11023.50	11041.20	10925.45	352787419	-1.14%
07 Feb 2019	11069.40	11070.45	11118.10	11043.60	263544426	0.06%
06 Feb 2019	11062.45	10965.10	11072.60	10962.70	298510497	1.17%
05 Feb 2019	10934.35	10908.65	10956.70	10886.70	268095127	0.20%
04 Feb 2019	10912.25	10876.75	10927.90	10814.15	318300039	0.17%
01 Feb 2019	10893.65	10851.35	10983.45	10813.45	482272661	0.58%
31 Jan 2019	10830.95	10690.55	10838.05	10678.55	604818027	1.68%
30 Jan 2019	10651.80	10702.25	10710.20	10612.85	410107910	0.00%
29 Jan 2019	10652.20	10653.70	10690.35	10583.65	356908994	-0.09%
28 Jan 2019	10661.55	10792.45	10804.45	10630.95	419682627	-1.10%
25 Jan 2019	10780.55	10859.75	10931.70	10756.45	463444758	-0.64%
24 Jan 2019	10849.80	10844.05	10866.60	10798.65	361082096	0.17%
23 Jan 2019	10831.50	10931.05	10944.80	10811.95	298876314	-0.84%
22 Jan 2019	10922.75	10949.80	10949.80	10864.15	300768112	-0.36%
21 Jan 2019	10961.85	10919.35	10987.45	10885.75	288829125	0.50%
18 Jan 2019	10906.95	10914.85	10928.20	10852.20	323814108	0.02%
17 Jan 2019	10905.20	10920.85	10930.65	10844.65	271676319	0.14%
16 Jan 2019	10890.30	10899.65	10928.15	10876.90	276539042	0.03%
15 Jan 2019	10886.80	10777.55	10896.95	10777.55	310737078	1.39%
14 Jan 2019	10737.60	10807.00	10808.00	10692.35	298774178	-0.53%
11 Jan 2019	10794.95	10834.75	10850.15	10739.40	260792200	-0.25%
10 Jan 2019	10821.60	10859.35	10859.35	10801.80	254365477	-0.31%
09 Jan 2019	10855.15	10862.40	10870.40	10749.40	333010535	0.49%
08 Jan 2019	10802.15	10786.25	10818.45	10733.25	277697672	0.28%
07 Jan 2019	10771.80	10804.85	10835.95	10750.15	269371080	0.41%
04 Jan 2019	10727.35	10699.70	10741.05	10628.65	296596655	0.52%
03 Jan 2019	10672.25	10796.80	10814.05	10661.25	286241745	-1.11%
02 Jan 2019	10792.50	10868.85	10895.35	10735.05	309665939	-1.08%
01 Jan 2019	10910.10	10881.70	10923.60	10807.10	159404542	0.44%
31 Dec 2018	10862.55	10913.20	10923.55	10853.20	186494657	0.02%
28 Dec 2018	10859.90	10820.95	10893.60	10817.15	253086507	0.74%
27 Dec 2018	10779.80	10817.90	10834.20	10764.45	470160392	0.47%
26 Dec 2018	10729.85	10635.45	10747.50	10534.55	271942701	0.62%
24 Dec 2018	10663.50	10780.90	10782.30	10649.25	230291344	-0.84%
21 Dec 2018	10754.00	10944.25	10963.65	10738.65	389235107	-1.81%
20 Dec 2018	10951.70	10885.20	10962.55	10880.05	328802751	-0.14%
19 Dec 2018	10967.30	10930.55	10985.15	10928.00	321801803	0.54%
18 Dec 2018	10908.70	10850.90	10915.40	10819.10	294942271	0.19%
17 Dec 2018	10888.35	10853.20	10900.35	10844.85	306145514	0.77%
14 Dec 2018	10805.45	10784.50	10815.75	10752.10	350579275	0.13%
13 Dec 2018	10791.55	10810.75	10838.60	10749.50	387810061	0.50%
12 Dec 2018	10737.60	10591.00	10752.20	10560.80	371697496	1.79%
11 Dec 2018	10549.15	10350.05	10567.15	10333.85	438699334	0.58%
10 Dec 2018	10488.45	10508.70	10558.85	10474.95	393097292	-1.92%
07 Dec 2018	10693.70	10644.80	10704.55	10599.35	335849636	0.87%
06 Dec 2018	10601.15	10718.15	10722.65	10588.25	328275196	-1.69%
05 Dec 2018	10782.90	10820.45	10821.05	10747.95	322019985	-0.80%
04 Dec 2018	10869.50	10877.10	10890.95	10833.35	332137359	-0.13%
03 Dec 2018	10883.75	10930.70	10941.20	10845.35	422358631	0.06%
30 Nov 2018	10876.75	10892.10	10922.45	10835.10	467857329	0.17%
29 Nov 2018	10858.70	10808.70	10883.05	10782.35	712650890	1.21%
28 Nov 2018	10728.85	10708.75	10757.80	10699.85	437627174	0.40%
27 Nov 2018	10685.60	10621.45	10695.15	10596.35	382834178	0.54%
26 Nov 2018	10628.60	10568.30	10637.80	10489.75	332863041	0.97%
22 Nov 2018	10526.75	10612.65	10646.25	10512.00	246926671	-0.69%
21 Nov 2018	10600.05	10670.95	10671.30	10562.35	310191008	-0.53%
20 Nov 2018	10656.20	10740.10	10740.85	10640.85	304322623	-1.00%
19 Nov 2018	10763.40	10731.25	10774.70	10688.80	280522364	0.76%
16 Nov 2018	10682.20	10644.00	10695.15	10631.15	353384918	0.62%
15 Nov 2018	10616.70	10580.60	10646.50	10557.50	306011926	0.38%
14 Nov 2018	10576.30	10634.90	10651.60	10532.70	396373781	-0.06%
13 Nov 2018	10582.50	10451.90	10596.25	10440.55	262541595	0.96%
12 Nov 2018	10482.20	10607.80	10645.50	10464.05	267710127	-0.97%
09 Nov 2018	10585.20	10614.70	10619.55	10544.85	305817331	-0.12%
07 Nov 2018	10598.40	10614.45	10616.45	10582.30	32194181	0.65%
06 Nov 2018	10530.00	10552.00	10600.25	10491.45	309878810	0.06%
05 Nov 2018	10524.00	10558.75	10558.80	10477.00	311176379	-0.27%
02 Nov 2018	10553.00	10462.30	10606.95	10457.70	434175607	1.66%
01 Nov 2018	10380.45	10441.70	10441.90	10341.90	359340403	-0.06%
31 Oct 2018	10386.60	10209.55	10396.00	10105.10	386618948	1.85%
30 Oct 2018	10198.40	10239.40	10285.10	10175.35	298753965	-0.51%
29 Oct 2018	10250.85	10078.10	10275.30	10020.35	375749433	2.20%
26 Oct 2018	10030.00	10122.35	10128.85	10004.55	375563273	-0.94%
25 Oct 2018	10124.90	10135.05	10166.60	10079.30	522421914	-0.98%
24 Oct 2018	10224.75	10278.15	10290.65	10126.70	362272428	0.77%
23 Oct 2018	10146.80	10152.60	10222.10	10102.35	312042090	-0.96%
22 Oct 2018	10245.25	10405.85	10408.55	10224.00	306472776	-0.57%
19 Oct 2018	10303.55	10339.70	10380.10	10249.60	368552204	-1.43%
17 Oct 2018	10453.05	10688.70	10710.15	10436.45	293586908	-1.24%
16 Oct 2018	10584.75	10550.15	10604.90	10525.30	273444095	0.69%
15 Oct 2018	10512.50	10524.20	10526.30	10410.15	267517728	0.38%
12 Oct 2018	10472.50	10331.55	10492.45	10322.15	354056762	2.32%
11 Oct 2018	10234.65	10169.80	10335.95	10138.60	498509417	-2.16%
10 Oct 2018	10460.10	10331.85	10482.35	10318.25	373844130	1.54%
09 Oct 2018	10301.05	10390.30	10397.60	10279.35	443795275	-0.45%
08 Oct 2018	10348.05	10310.15	10398.35	10198.40	470279031	0.31%
05 Oct 2018	10316.45	10514.10	10540.65	10261.90	625153832	-2.67%
04 Oct 2018	10599.25	10754.70	10754.70	10547.25	438202008	-2.39%
03 Oct 2018	10858.25	10982.70	10989.05	10843.75	398756507	-1.36%
01 Oct 2018	11008.30	10930.90	11035.65	10821.55	398987274	0.71%
28 Sep 2018	10930.45	11008.10	11034.10	10850.30	484126626	-0.43%
27 Sep 2018	10977.55	11079.80	11089.45	10953.35	418210067	-0.69%
26 Sep 2018	11053.80	11145.55	11145.55	10993.05	351041146	-0.12%
25 Sep 2018	11067.45	10969.95	11080.60	10882.85	417548830	0.91%
24 Sep 2018	10967.40	11164.40	11170.15	10943.60	398815949	-1.58%
21 Sep 2018	11143.10	11271.30	11346.80	10866.45	741153209	-0.81%
19 Sep 2018	11234.35	11326.65	11332.05	11210.90	258424384	-0.39%
18 Sep 2018	11278.90	11381.55	11411.45	11268.95	248298794	-0.87%
17 Sep 2018	11377.75	11464.95	11464.95	11366.90	207620518	-1.19%
14 Sep 2018	11515.20	11443.50	11523.25	11430.55	285218296	1.28%
12 Sep 2018	11369.90	11340.10	11380.75	11250.20	276509748	0.73%
11 Sep 2018	11287.50	11476.85	11479.40	11274.00	318093125	-1.32%
10 Sep 2018	11438.10	11570.25	11573.00	11427.30	295597988	-1.30%
07 Sep 2018	11589.10	11558.25	11603.00	11484.40	305029077	0.45%
06 Sep 2018	11536.90	11514.15	11562.25	11436.05	255558129	0.52%
05 Sep 2018	11476.95	11514.85	11542.65	11393.85	253689858	-0.38%
04 Sep 2018	11520.30	11598.75	11602.55	11496.85	262701030	-0.54%
03 Sep 2018	11582.35	11751.80	11751.80	11567.40	241726864	-0.84%
31 Aug 2018	11680.50	11675.85	11727.65	11640.10	357230312	0.03%
30 Aug 2018	11676.80	11694.75	11698.80	11639.70	323450305	-0.13%
29 Aug 2018	11691.90	11744.95	11753.20	11678.85	259351550	-0.40%
28 Aug 2018	11738.50	11731.95	11760.20	11710.50	249420312	0.40%
27 Aug 2018	11691.95	11605.85	11700.95	11595.60	205689327	1.17%
24 Aug 2018	11557.10	11566.60	11604.60	11532.00	225604574	-0.22%
23 Aug 2018	11582.75	11620.70	11620.70	11546.70	256163842	0.10%
21 Aug 2018	11570.90	11576.20	11581.75	11539.60	231063669	0.17%
20 Aug 2018	11551.75	11502.10	11565.30	11499.65	239843358	0.71%
17 Aug 2018	11470.75	11437.15	11486.45	11431.80	241985503	0.75%
16 Aug 2018	11385.05	11397.15	11449.85	11366.25	299610298	-0.44%
14 Aug 2018	11435.10	11381.70	11452.45	11370.80	239841680	0.70%
13 Aug 2018	11355.75	11369.60	11406.30	11340.30	254466760	-0.65%
10 Aug 2018	11429.50	11474.95	11478.75	11419.65	336424182	-0.36%
09 Aug 2018	11470.70	11493.25	11495.20	11454.10	311521403	0.18%
08 Aug 2018	11450.00	11412.50	11459.95	11379.30	217047641	0.53%
07 Aug 2018	11389.45	11423.15	11428.95	11359.70	233409612	0.02%
06 Aug 2018	11387.10	11401.50	11427.65	11370.60	210002582	0.23%
03 Aug 2018	11360.80	11297.80	11368.00	11294.55	225146360	1.03%
02 Aug 2018	11244.70	11328.90	11328.90	11234.95	216533127	-0.89%
01 Aug 2018	11346.20	11359.80	11390.55	11313.55	278012697	-0.09%
31 Jul 2018	11356.50	11311.05	11366.00	11267.75	264430889	0.33%
30 Jul 2018	11319.55	11296.65	11328.10	11261.45	287435926	0.37%
27 Jul 2018	11278.35	11232.75	11283.40	11210.25	324343457	0.99%
26 Jul 2018	11167.30	11132.95	11185.85	11125.70	376657398	0.32%
25 Jul 2018	11132.00	11148.40	11157.15	11113.25	212333169	-0.02%
24 Jul 2018	11134.30	11109.00	11143.40	11092.50	212247395	0.45%
23 Jul 2018	11084.75	11019.85	11093.40	11010.95	236153085	0.68%
20 Jul 2018	11010.20	10963.50	11030.25	10946.20	193144113	0.48%
19 Jul 2018	10957.10	10999.50	11006.50	10935.45	222056399	-0.21%
18 Jul 2018	10980.45	11060.20	11076.20	10956.30	232502459	-0.25%
17 Jul 2018	11008.05	10939.65	11018.50	10925.60	217107580	0.65%
16 Jul 2018	10936.85	11018.95	11019.50	10926.25	216971413	-0.74%
13 Jul 2018	11018.90	11056.90	11071.35	10999.75	241670818	-0.04%
12 Jul 2018	11023.20	11006.95	11078.30	10999.65	256034815	0.68%
11 Jul 2018	10948.30	10956.40	10976.65	10923.00	229211999	0.01%
10 Jul 2018	10947.25	10902.75	10956.90	10876.65	203061980	0.87%
09 Jul 2018	10852.90	10838.30	10860.35	10807.15	189331016	0.74%
06 Jul 2018	10772.65	10744.15	10816.35	10735.05	256547706	0.21%
05 Jul 2018	10749.75	10786.05	10786.05	10726.25	227267176	-0.19%
04 Jul 2018	10769.90	10715.00	10777.15	10677.75	179268271	0.65%
03 Jul 2018	10699.90	10668.60	10713.30	10630.25	208371545	0.40%
02 Jul 2018	10657.30	10732.35	10736.15	10604.65	304536687	-0.53%
29 Jun 2018	10714.30	10612.85	10723.05	10612.35	250327878	1.18%
28 Jun 2018	10589.10	10660.80	10674.20	10557.70	363157327	-0.77%
27 Jun 2018	10671.40	10785.50	10785.50	10652.40	253620792	-0.91%
26 Jun 2018	10769.15	10742.70	10805.25	10732.55	226846382	0.06%
25 Jun 2018	10762.45	10822.90	10831.05	10753.05	236693278	-0.55%
22 Jun 2018	10821.85	10742.70	10837.00	10710.45	236898415	0.75%
21 Jun 2018	10741.10	10808.45	10809.60	10725.90	230507383	-0.29%
20 Jun 2018	10772.05	10734.65	10781.80	10724.05	199467082	0.58%
19 Jun 2018	10710.45	10789.45	10789.45	10701.20	231382790	-0.83%
18 Jun 2018	10799.85	10830.20	10830.20	10787.35	202727202	-0.17%
15 Jun 2018	10817.70	10808.65	10834.00	10755.40	314764425	0.09%
14 Jun 2018	10808.05	10832.90	10833.70	10773.55	190031664	-0.45%
13 Jun 2018	10856.70	10887.50	10893.25	10842.65	220003032	0.13%
12 Jun 2018	10842.85	10816.15	10856.55	10789.40	204419184	0.52%
11 Jun 2018	10786.95	10781.85	10850.55	10777.05	217849903	0.18%
08 Jun 2018	10767.65	10736.40	10779.45	10709.05	215942528	-0.01%
07 Jun 2018	10768.35	10722.60	10818.00	10722.60	227663151	0.78%
06 Jun 2018	10684.65	10603.45	10698.35	10587.50	195761429	0.86%
05 Jun 2018	10593.15	10630.70	10633.15	10550.90	172898027	-0.33%
04 Jun 2018	10628.50	10765.95	10770.30	10618.35	210148313	-0.63%
01 Jun 2018	10696.20	10738.45	10764.75	10681.50	227355567	-0.37%
31 May 2018	10736.15	10670.10	10763.80	10620.40	629198569	1.15%
30 May 2018	10614.35	10579.00	10648.70	10558.45	246124259	-0.18%
29 May 2018	10633.30	10689.40	10717.25	10616.10	232761575	-0.52%
28 May 2018	10688.65	10648.35	10709.80	10640.55	239786001	0.79%
25 May 2018	10605.15	10533.05	10628.05	10524.00	268914888	0.87%
24 May 2018	10513.85	10464.85	10535.15	10419.80	306792497	0.80%
23 May 2018	10430.35	10521.10	10533.55	10417.80	299919120	-1.01%
22 May 2018	10536.70	10518.45	10558.60	10490.55	249236637	0.19%
21 May 2018	10516.70	10616.70	10621.70	10505.80	197294184	-0.75%
18 May 2018	10596.40	10671.85	10674.95	10589.10	229908939	-0.81%
17 May 2018	10682.70	10775.60	10777.25	10664.50	220738923	-0.54%
16 May 2018	10741.10	10751.95	10790.45	10699.70	238221884	-0.56%
15 May 2018	10801.85	10812.60	10929.20	10781.40	262202312	-0.04%
14 May 2018	10806.60	10815.15	10834.85	10774.75	176697512	0.00%
11 May 2018	10806.50	10741.95	10812.05	10724.45	209392114	0.84%
10 May 2018	10716.55	10779.65	10785.55	10705.00	197988475	-0.23%
09 May 2018	10741.70	10693.35	10766.25	10689.85	222115640	0.22%
08 May 2018	10717.80	10757.90	10758.55	10689.40	278118616	0.02%
07 May 2018	10715.50	10653.15	10725.65	10635.65	173620240	0.92%
04 May 2018	10618.25	10700.45	10700.45	10601.60	192296041	-0.57%
03 May 2018	10679.65	10720.15	10720.60	10647.45	190869804	-0.36%
02 May 2018	10718.05	10783.85	10784.65	10689.80	236757172	-0.20%
30 Apr 2018	10739.35	10705.75	10759.00	10704.60	179163468	0.44%
27 Apr 2018	10692.30	10651.65	10719.80	10647.55	306671172	0.70%
26 Apr 2018	10617.80	10586.50	10628.40	10559.65	345536167	0.45%
25 Apr 2018	10570.55	10612.40	10612.60	10536.45	195129613	-0.41%
24 Apr 2018	10614.35	10578.10	10636.80	10569.00	225972673	0.28%
23 Apr 2018	10584.70	10592.80	10638.35	10514.95	200203196	0.20%
20 Apr 2018	10564.05	10560.35	10582.35	10527.45	252227268	-0.01%
19 Apr 2018	10565.30	10563.65	10572.20	10546.20	270740891	0.37%
18 Apr 2018	10526.20	10578.90	10594.20	10509.70	211823044	-0.21%
17 Apr 2018	10548.70	10557.30	10560.45	10495.65	212449535	0.19%
16 Apr 2018	10528.35	10398.30	10540.15	10396.35	200950876	0.46%
13 Apr 2018	10480.60	10495.30	10519.90	10451.45	219724716	0.21%
12 Apr 2018	10458.65	10410.65	10469.90	10395.25	246027888	0.40%
11 Apr 2018	10417.15	10428.15	10428.15	10355.60	258077363	0.14%
10 Apr 2018	10402.25	10412.90	10424.85	10381.50	259523888	0.22%
09 Apr 2018	10379.35	10333.70	10397.70	10328.50	228512954	0.46%
06 Apr 2018	10331.60	10322.75	10350.45	10290.85	206355691	0.06%
05 Apr 2018	10325.15	10228.45	10331.80	10227.45	244116235	1.94%
04 Apr 2018	10128.40	10274.60	10279.85	10111.30	238182921	-1.14%
03 Apr 2018	10245.00	10186.85	10255.35	10171.05	211652029	0.33%
02 Apr 2018	10211.80	10151.65	10220.10	10127.75	232432633	0.97%
28 Mar 2018	10113.70	10143.60	10158.35	10096.90	354977198	-0.69%
27 Mar 2018	10184.15	10188.00	10207.90	10139.65	232713976	0.53%
26 Mar 2018	10130.65	9989.15	10143.50	9958.55	270665332	1.33%
23 Mar 2018	9998.05	9968.80	10027.70	9951.90	294515154	-1.15%
22 Mar 2018	10114.75	10167.50	10207.85	10105.40	237632983	-0.40%
21 Mar 2018	10155.25	10181.95	10227.30	10132.95	211060429	0.31%
20 Mar 2018	10124.35	10051.55	10155.65	10049.10	209327593	0.30%
19 Mar 2018	10094.25	10215.35	10224.55	10075.30	216670033	-0.99%
16 Mar 2018	10195.15	10345.15	10346.30	10180.25	338702439	-1.59%
15 Mar 2018	10360.15	10405.45	10420.00	10346.20	179308593	-0.49%
14 Mar 2018	10410.90	10393.05	10420.35	10336.30	186991169	-0.15%
13 Mar 2018	10426.85	10389.50	10478.60	10377.85	274852794	0.05%
12 Mar 2018	10421.40	10301.60	10433.65	10295.45	223135459	1.90%
09 Mar 2018	10226.85	10271.30	10296.70	10211.90	192333334	-0.15%
08 Mar 2018	10242.65	10216.25	10270.35	10146.40	233377712	0.87%
07 Mar 2018	10154.20	10232.95	10243.35	10141.55	257200599	-0.93%
06 Mar 2018	10249.25	10420.50	10441.35	10215.90	229782297	-1.06%
05 Mar 2018	10358.85	10428.30	10428.70	10323.90	199975720	-0.95%
01 Mar 2018	10458.35	10479.95	10525.50	10447.15	181378504	-0.33%
28 Feb 2018	10492.85	10488.95	10535.50	10461.55	294794221	-0.58%
27 Feb 2018	10554.30	10615.20	10631.65	10537.25	193250158	-0.27%
26 Feb 2018	10582.60	10526.55	10592.95	10520.20	177238616	0.87%
23 Feb 2018	10491.05	10408.10	10499.10	10396.65	217134363	1.04%
22 Feb 2018	10382.70	10354.35	10397.55	10340.65	323259078	-0.14%
21 Feb 2018	10397.45	10426.00	10426.10	10349.60	241331542	0.36%
20 Feb 2018	10360.40	10391.00	10429.35	10347.65	193464871	-0.17%
19 Feb 2018	10378.40	10488.90	10489.35	10302.75	193087737	-0.71%
16 Feb 2018	10452.30	10596.20	10612.90	10434.05	190043189	-0.88%
15 Feb 2018	10545.50	10537.90	10618.10	10511.05	217090245	0.42%
14 Feb 2018	10500.90	10585.75	10590.55	10456.65	236329440	-0.37%
12 Feb 2018	10539.75	10518.20	10555.50	10485.40	224114801	0.81%
09 Feb 2018	10454.95	10416.50	10480.20	10398.20	197502912	-1.15%
08 Feb 2018	10576.85	10518.50	10637.80	10479.55	239407938	0.96%
07 Feb 2018	10476.70	10607.20	10614.00	10446.40	258095424	-0.21%
06 Feb 2018	10498.25	10295.15	10594.15	10276.30	274656443	-1.58%
05 Feb 2018	10666.55	10604.30	10702.75	10586.80	247479157	-0.87%
02 Feb 2018	10760.60	10938.20	10954.95	10736.10	291431992	-2.33%
01 Feb 2018	11016.90	11044.55	11117.35	10878.80	315743486	-0.10%
31 Jan 2018	11027.70	11018.80	11058.50	10979.30	253462573	-0.20%
30 Jan 2018	11049.65	11120.85	11121.10	11033.90	234969503	-0.73%
29 Jan 2018	11130.40	11079.35	11171.55	11075.95	249220726	0.55%
25 Jan 2018	11069.65	11095.60	11095.60	11009.20	340469462	-0.15%
24 Jan 2018	11086.00	11069.35	11110.10	11046.15	292197072	0.02%
23 Jan 2018	11083.70	10997.40	11092.90	10994.55	293445774	1.07%
22 Jan 2018	10966.20	10883.20	10975.10	10881.40	238815813	0.66%
19 Jan 2018	10894.70	10829.20	10906.85	10793.90	214011963	0.72%
18 Jan 2018	10817.00	10873.40	10887.50	10782.40	321609375	0.26%
17 Jan 2018	10788.55	10702.45	10803.00	10666.75	260488465	0.82%
16 Jan 2018	10700.45	10761.50	10762.35	10687.85	217468081	-0.38%
15 Jan 2018	10741.55	10718.50	10782.65	10713.80	181262074	0.56%
12 Jan 2018	10681.25	10682.55	10690.40	10597.10	180592153	0.28%
11 Jan 2018	10651.20	10637.05	10664.60	10612.35	158630055	0.18%
10 Jan 2018	10632.20	10652.05	10655.50	10592.70	181900014	-0.05%
09 Jan 2018	10637.00	10645.10	10659.15	10603.60	211291563	0.13%
08 Jan 2018	10623.60	10591.70	10631.20	10588.55	174181231	0.61%
05 Jan 2018	10558.85	10534.25	10566.10	10520.10	186469717	0.51%
04 Jan 2018	10504.80	10469.40	10513.00	10441.45	180257392	0.59%
03 Jan 2018	10443.20	10482.65	10503.60	10429.55	172516859	0.01%
02 Jan 2018	10442.20	10477.55	10495.20	10404.65	158092430	0.06%
01 Jan 2018	10435.55	10531.70	10537.85	10423.10	134532090	-0.90%
29 Dec 2017	10530.70	10492.35	10538.70	10488.65	156736221	0.50%
28 Dec 2017	10477.90	10498.20	10534.55	10460.45	281309989	-0.12%
27 Dec 2017	10490.75	10531.05	10552.40	10469.25	170307122	-0.39%
26 Dec 2017	10531.50	10512.30	10545.45	10477.95	160417384	0.37%
22 Dec 2017	10493.00	10457.30	10501.10	10448.25	143119167	0.50%
21 Dec 2017	10440.30	10473.95	10473.95	10426.90	156646972	-0.04%
20 Dec 2017	10444.20	10494.40	10494.45	10437.15	180597460	-0.18%
19 Dec 2017	10463.20	10414.80	10472.20	10406.00	174340665	0.72%
18 Dec 2017	10388.75	10263.10	10443.55	10074.80	237506982	0.54%
15 Dec 2017	10333.25	10345.65	10373.10	10319.65	262974703	0.79%
14 Dec 2017	10252.10	10229.30	10276.10	10141.55	159103960	0.58%
13 Dec 2017	10192.95	10236.60	10296.55	10169.85	187191964	-0.46%
12 Dec 2017	10240.15	10324.90	10326.10	10230.20	180546894	-0.80%
11 Dec 2017	10322.25	10310.50	10329.20	10282.05	152034656	0.55%
08 Dec 2017	10265.65	10198.45	10270.85	10195.25	206234019	0.97%
07 Dec 2017	10166.70	10063.45	10182.65	10061.90	171339022	1.22%
06 Dec 2017	10044.10	10088.80	10104.20	10033.35	171208366	-0.73%
05 Dec 2017	10118.25	10118.25	10147.95	10069.10	160253042	-0.09%
04 Dec 2017	10127.75	10175.05	10179.20	10095.70	153240126	0.06%
01 Dec 2017	10121.80	10263.70	10272.70	10108.55	147765528	-1.02%
30 Nov 2017	10226.55	10332.70	10332.70	10211.25	353105240	-1.30%
29 Nov 2017	10361.30	10376.65	10392.95	10345.90	157192930	-0.09%
28 Nov 2017	10370.25	10387.90	10409.55	10355.20	202050866	-0.28%
27 Nov 2017	10399.55	10361.05	10407.15	10340.20	146276512	0.09%
24 Nov 2017	10389.70	10366.80	10404.50	10362.25	133177324	0.40%
23 Nov 2017	10348.75	10358.45	10374.30	10307.30	157651842	0.06%
22 Nov 2017	10342.30	10350.80	10368.70	10309.55	162504058	0.15%
21 Nov 2017	10326.90	10329.25	10358.70	10315.05	191859084	0.27%
20 Nov 2017	10298.75	10287.20	10309.85	10261.50	151751415	0.15%
17 Nov 2017	10283.60	10324.55	10343.60	10268.05	209592893	0.67%
16 Nov 2017	10214.75	10152.90	10232.25	10139.20	188180035	0.96%
15 Nov 2017	10118.05	10171.95	10175.45	10094.00	213836202	-0.67%
14 Nov 2017	10186.60	10223.40	10248.00	10175.55	314413476	-0.38%
13 Nov 2017	10224.95	10322.00	10334.15	10216.25	216799588	-0.94%
10 Nov 2017	10321.75	10304.35	10344.95	10254.10	287962940	0.12%
09 Nov 2017	10308.95	10358.65	10368.45	10266.95	247606613	0.06%
08 Nov 2017	10303.15	10361.95	10384.25	10285.50	282950322	-0.45%
07 Nov 2017	10350.15	10477.15	10485.75	10340.80	295830692	-0.97%
06 Nov 2017	10451.80	10431.75	10490.45	10413.75	199559409	-0.01%
03 Nov 2017	10452.50	10461.55	10461.70	10403.60	206101238	0.28%
02 Nov 2017	10423.80	10440.50	10453.00	10412.55	207735021	-0.16%
01 Nov 2017	10440.50	10390.35	10451.65	10383.05	268270466	1.02%
31 Oct 2017	10335.30	10364.90	10367.70	10323.95	239809700	-0.27%
30 Oct 2017	10363.65	10353.85	10384.50	10344.30	244193178	0.39%
27 Oct 2017	10323.05	10362.30	10366.15	10311.30	322411410	-0.20%
26 Oct 2017	10343.80	10291.80	10355.65	10271.85	443036008	0.47%
25 Oct 2017	10295.35	10321.15	10340.55	10240.90	612620774	0.86%
24 Oct 2017	10207.70	10218.55	10237.75	10182.40	223914325	0.22%
23 Oct 2017	10184.85	10176.65	10224.15	10124.50	224799211	0.38%
19 Oct 2017	10146.55	10210.35	10211.95	10123.35	344274942	-0.63%
18 Oct 2017	10210.85	10209.40	10236.45	10175.75	262111790	-0.23%
17 Oct 2017	10234.45	10227.65	10251.85	10212.60	201782377	0.04%
16 Oct 2017	10230.85	10207.40	10242.95	10175.10	209327364	0.62%
13 Oct 2017	10167.45	10123.70	10191.90	10120.10	237230047	0.70%
12 Oct 2017	10096.40	10011.20	10104.45	9977.10	207106672	1.12%
11 Oct 2017	9984.80	10042.60	10067.25	9955.80	195593061	-0.32%
10 Oct 2017	10016.95	10013.70	10034.00	10002.30	153246570	0.28%
09 Oct 2017	9988.75	9988.20	10015.75	9959.45	148395842	0.09%
06 Oct 2017	9979.70	9908.15	9989.35	9906.60	201858899	0.92%
05 Oct 2017	9888.70	9927.00	9945.95	9881.85	152362417	-0.26%
04 Oct 2017	9914.90	9884.35	9938.30	9850.65	160993982	0.56%
03 Oct 2017	9859.50	9893.30	9895.40	9831.05	167833406	0.72%
29 Sep 2017	9788.60	9814.30	9854.00	9775.35	202350211	0.20%
28 Sep 2017	9768.95	9736.40	9789.20	9687.55	396874518	0.34%
27 Sep 2017	9735.75	9920.60	9921.05	9714.40	206305991	-1.38%
26 Sep 2017	9871.50	9875.25	9891.35	9813.00	196792799	-0.01%
25 Sep 2017	9872.60	9960.10	9960.50	9816.05	228206970	-0.92%
22 Sep 2017	9964.40	10094.35	10095.05	9952.80	233621596	-1.56%
21 Sep 2017	10121.90	10139.60	10158.90	10058.60	197710666	-0.19%
20 Sep 2017	10141.15	10160.95	10171.05	10134.20	205605243	-0.06%
19 Sep 2017	10147.55	10175.60	10178.95	10129.95	193345992	-0.05%
18 Sep 2017	10153.10	10133.10	10171.70	10131.30	160852680	0.67%
15 Sep 2017	10085.40	10062.35	10115.15	10043.65	274799134	-0.01%
14 Sep 2017	10086.60	10107.40	10126.50	10070.35	232637517	0.07%
13 Sep 2017	10079.30	10099.25	10131.95	10063.15	221608053	-0.14%
12 Sep 2017	10093.05	10056.85	10097.55	10028.05	188248293	0.87%
11 Sep 2017	10006.05	9971.75	10028.65	9968.80	178409875	0.72%
08 Sep 2017	9934.80	9958.65	9963.60	9913.30	168698771	0.05%
07 Sep 2017	9929.90	9945.85	9964.85	9917.20	194626599	0.14%
06 Sep 2017	9916.20	9899.25	9931.55	9882.55	153767846	-0.36%
05 Sep 2017	9952.20	9933.25	9963.10	9901.05	143522342	0.40%
04 Sep 2017	9912.85	9984.15	9988.40	9861.00	153369495	-0.62%
01 Sep 2017	9974.40	9937.65	9983.45	9909.85	162730656	0.57%
31 Aug 2017	9917.90	9905.70	9925.10	9856.95	337782004	0.34%
30 Aug 2017	9884.40	9859.50	9909.45	9850.80	156482733	0.90%
29 Aug 2017	9796.05	9886.40	9887.35	9783.75	164694361	-1.18%
28 Aug 2017	9912.80	9907.15	9925.75	9882.00	164493772	0.57%
24 Aug 2017	9857.05	9881.20	9881.50	9848.85	190398702	0.05%
23 Aug 2017	9852.50	9803.05	9857.90	9786.75	173815509	0.89%
22 Aug 2017	9765.55	9815.75	9828.45	9752.60	189267122	0.11%
21 Aug 2017	9754.35	9864.25	9884.35	9740.10	211627775	-0.84%
18 Aug 2017	9837.40	9865.95	9865.95	9783.65	253931517	-0.67%
17 Aug 2017	9904.15	9945.55	9947.80	9883.75	203652311	0.07%
16 Aug 2017	9897.30	9825.85	9903.95	9773.85	226269013	1.05%
14 Aug 2017	9794.15	9755.75	9818.30	9752.10	201613585	0.86%
11 Aug 2017	9710.80	9712.15	9771.65	9685.55	294732998	-1.11%
10 Aug 2017	9820.25	9872.85	9892.65	9776.20	242820594	-0.89%
09 Aug 2017	9908.05	9961.15	9969.80	9893.05	174395293	-0.71%
08 Aug 2017	9978.55	10068.35	10083.80	9947.00	209645343	-0.78%
07 Aug 2017	10057.40	10074.80	10088.10	10046.35	141566282	-0.09%
04 Aug 2017	10066.40	10008.60	10075.25	9988.35	184082134	0.53%
03 Aug 2017	10013.65	10081.15	10081.15	9998.25	198665837	-0.67%
02 Aug 2017	10081.50	10136.30	10137.85	10054.20	166463276	-0.33%
01 Aug 2017	10114.65	10101.05	10128.60	10065.75	190000516	0.37%
31 Jul 2017	10077.10	10034.70	10085.90	10016.95	245096535	0.63%
28 Jul 2017	10014.50	9996.55	10026.05	9944.50	197491415	-0.06%
27 Jul 2017	10020.55	10063.25	10114.85	10005.50	296782048	0.00%
26 Jul 2017	10020.65	9983.65	10025.95	9965.95	203697844	0.56%
25 Jul 2017	9964.55	10010.55	10011.30	9949.10	191206247	-0.02%
24 Jul 2017	9966.40	9936.80	9982.05	9919.60	179905535	0.52%
21 Jul 2017	9915.25	9899.60	9924.70	9838.00	193286125	0.42%
20 Jul 2017	9873.30	9920.20	9922.55	9863.45	166083004	-0.27%
19 Jul 2017	9899.60	9855.95	9905.05	9851.65	206376192	0.74%
18 Jul 2017	9827.15	9832.70	9885.35	9792.05	303007860	-0.90%
17 Jul 2017	9915.95	9908.15	9928.20	9894.70	168596771	0.30%
14 Jul 2017	9886.35	9913.30	9913.30	9845.45	164456602	-0.05%
13 Jul 2017	9891.70	9855.80	9897.25	9853.45	186866752	0.77%
12 Jul 2017	9816.10	9807.30	9824.95	9787.70	150045594	0.31%
11 Jul 2017	9786.05	9797.45	9830.05	9778.85	185322358	0.15%
10 Jul 2017	9771.05	9719.30	9782.15	9646.45	40142973	1.09%
07 Jul 2017	9665.80	9670.35	9684.25	9642.65	146232151	-0.09%
06 Jul 2017	9674.55	9653.60	9700.70	9639.95	152001940	0.38%
05 Jul 2017	9637.60	9619.75	9643.65	9607.35	134849476	0.25%
04 Jul 2017	9613.30	9645.90	9650.65	9595.50	149313755	-0.02%
03 Jul 2017	9615.00	9587.95	9624.00	9543.55	188690599	0.99%
30 Jun 2017	9520.90	9478.50	9535.80	9448.75	185202600	0.18%
29 Jun 2017	9504.10	9522.95	9575.80	9493.80	267283587	0.14%
28 Jun 2017	9491.25	9520.20	9522.50	9474.35	177652206	-0.21%
27 Jun 2017	9511.40	9594.05	9615.40	9473.45	209593904	-0.66%
23 Jun 2017	9574.95	9643.25	9647.65	9565.30	180580579	-0.57%
22 Jun 2017	9630.00	9642.65	9698.85	9617.75	204888654	-0.04%
21 Jun 2017	9633.60	9648.10	9650.45	9608.60	148490556	-0.21%
20 Jun 2017	9653.50	9670.50	9676.50	9643.75	164437226	-0.04%
19 Jun 2017	9657.55	9626.40	9673.30	9614.90	146146062	0.72%
16 Jun 2017	9588.05	9595.45	9615.85	9565.50	219808528	0.10%
15 Jun 2017	9578.05	9617.90	9621.40	9560.80	176423424	-0.42%
14 Jun 2017	9618.15	9621.55	9627.40	9580.45	187378750	0.12%
13 Jun 2017	9606.90	9615.55	9654.15	9595.40	133734363	-0.10%
12 Jun 2017	9616.40	9646.70	9647.05	9598.50	145786938	-0.54%
09 Jun 2017	9668.25	9638.55	9676.25	9608.15	163897548	0.22%
08 Jun 2017	9647.25	9682.40	9688.70	9641.50	160165459	-0.17%
07 Jun 2017	9663.90	9663.95	9678.55	9630.55	165669924	0.28%
06 Jun 2017	9637.15	9704.25	9709.30	9630.20	150379695	-0.39%
05 Jun 2017	9675.10	9656.30	9687.20	9640.70	131685021	0.22%
02 Jun 2017	9653.50	9657.15	9673.50	9637.45	167195027	0.39%
01 Jun 2017	9616.10	9603.55	9634.65	9589.90	181533283	-0.05%
31 May 2017	9621.25	9636.55	9649.60	9609.25	427053433	-0.03%
30 May 2017	9624.55	9590.65	9635.30	9581.20	199894193	0.20%
29 May 2017	9604.90	9560.05	9637.75	9547.70	242266034	0.10%
26 May 2017	9595.10	9507.75	9604.90	9495.40	225647631	0.90%
25 May 2017	9509.75	9384.05	9523.30	9379.20	298147347	1.59%
24 May 2017	9360.55	9410.90	9431.90	9341.65	218265181	-0.27%
23 May 2017	9386.15	9445.05	9448.05	9370.00	231345629	-0.55%
22 May 2017	9438.25	9480.25	9498.65	9427.90	202874757	0.11%
19 May 2017	9427.90	9469.90	9505.75	9390.75	259861396	-0.02%
18 May 2017	9429.45	9453.20	9489.10	9418.10	199340647	-1.01%
17 May 2017	9525.75	9517.60	9532.60	9486.10	211856040	0.14%
16 May 2017	9512.25	9461.00	9517.20	9456.35	171709433	0.71%
15 May 2017	9445.40	9433.55	9449.25	9423.10	145163953	0.47%
12 May 2017	9400.90	9436.65	9437.75	9372.55	159079418	-0.23%
11 May 2017	9422.40	9448.60	9450.65	9411.30	176439840	0.16%
10 May 2017	9407.30	9339.65	9414.75	9336.00	157363135	0.97%
09 May 2017	9316.85	9337.35	9338.95	9307.70	136417428	0.03%
08 May 2017	9314.05	9311.45	9338.70	9297.95	179709949	0.31%
05 May 2017	9285.30	9374.55	9377.10	9272.00	239133531	-0.80%
04 May 2017	9359.90	9360.95	9365.65	9323.25	277895923	0.51%
03 May 2017	9311.95	9344.70	9346.30	9298.40	156342492	-0.02%
02 May 2017	9313.80	9339.85	9352.55	9269.90	166558241	0.10%
28 Apr 2017	9304.05	9340.95	9342.65	9282.25	167229353	-0.41%
27 Apr 2017	9342.15	9359.15	9367.15	9322.65	215881711	-0.10%
26 Apr 2017	9351.85	9336.20	9367.00	9301.35	191395120	0.49%
25 Apr 2017	9306.60	9273.05	9309.20	9250.35	173896951	0.96%
24 Apr 2017	9217.95	9135.35	9225.40	9130.55	172908048	1.08%
21 Apr 2017	9119.40	9179.10	9183.65	9088.75	159981265	-0.19%
20 Apr 2017	9136.40	9108.10	9143.90	9102.65	175629897	0.36%
19 Apr 2017	9103.50	9112.20	9120.50	9075.15	179117382	-0.02%
18 Apr 2017	9105.15	9163.00	9217.90	9095.45	179569574	-0.37%
17 Apr 2017	9139.30	9144.75	9160.00	9120.25	132244225	-0.13%
13 Apr 2017	9150.80	9202.50	9202.65	9144.95	171695600	-0.57%
12 Apr 2017	9203.45	9242.50	9246.40	9161.80	166755013	-0.36%
11 Apr 2017	9237.00	9184.55	9242.70	9172.85	206261727	0.61%
10 Apr 2017	9181.45	9225.60	9225.65	9174.85	139968750	-0.18%
07 Apr 2017	9198.30	9223.70	9250.50	9188.10	195918747	-0.69%
06 Apr 2017	9261.95	9245.80	9267.95	9218.85	191937207	-0.03%
05 Apr 2017	9265.15	9264.40	9273.90	9215.40	190529461	0.30%
03 Apr 2017	9237.85	9220.60	9245.35	9192.40	143444541	0.70%
31 Mar 2017	9173.75	9158.90	9191.70	9152.10	196771674	0.00%
30 Mar 2017	9173.75	9142.60	9183.15	9136.35	333410368	0.33%
29 Mar 2017	9143.80	9128.70	9153.15	9109.10	250902906	0.47%
28 Mar 2017	9100.80	9081.50	9110.40	9079.80	188985603	0.61%
27 Mar 2017	9045.20	9093.45	9094.85	9024.65	209036051	-0.69%
24 Mar 2017	9108.00	9104.00	9133.55	9089.40	210021581	0.24%
23 Mar 2017	9086.30	9048.75	9099.05	9048.60	197705274	0.62%
22 Mar 2017	9030.45	9047.20	9072.90	9019.30	239463699	-1.00%
21 Mar 2017	9121.50	9133.95	9147.75	9087.20	255396073	-0.06%
20 Mar 2017	9126.85	9166.95	9167.60	9116.30	342395900	-0.36%
17 Mar 2017	9160.05	9207.80	9218.40	9147.60	295554265	0.07%
16 Mar 2017	9153.70	9129.65	9158.45	9128.55	215096446	0.76%
15 Mar 2017	9084.80	9086.85	9106.55	9075.50	248033251	-0.02%
14 Mar 2017	9087.00	9091.65	9122.75	9060.50	278726933	1.71%
10 Mar 2017	8934.55	8953.70	8975.70	8903.95	157419999	0.08%
09 Mar 2017	8927.00	8914.50	8945.80	8899.50	176810453	0.03%
08 Mar 2017	8924.30	8950.70	8957.05	8891.95	183325544	-0.25%
07 Mar 2017	8946.90	8977.75	8977.85	8932.80	178827506	-0.18%
06 Mar 2017	8963.45	8915.10	8967.80	8914.00	180194586	0.74%
03 Mar 2017	8897.55	8883.50	8907.10	8860.10	208915878	-0.02%
02 Mar 2017	8899.75	8982.85	8992.50	8879.80	225608140	-0.51%
01 Mar 2017	8945.80	8904.40	8960.80	8898.60	212328974	0.75%
28 Feb 2017	8879.60	8898.95	8914.75	8867.60	302722890	-0.19%
27 Feb 2017	8896.70	8943.70	8951.80	8888.65	195847099	-0.48%
23 Feb 2017	8939.50	8956.40	8982.15	8927.55	388874096	0.14%
22 Feb 2017	8926.90	8931.60	8960.75	8905.25	254677956	0.21%
21 Feb 2017	8907.85	8890.75	8920.80	8860.95	181091326	0.32%
20 Feb 2017	8879.20	8818.55	8886.25	8809.80	173022362	0.65%
17 Feb 2017	8821.70	8883.70	8896.45	8804.25	307526025	0.50%
16 Feb 2017	8778.00	8739.00	8783.95	8719.60	190277738	0.61%
15 Feb 2017	8724.70	8778.95	8807.90	8712.85	222828919	-0.77%
14 Feb 2017	8792.30	8819.90	8820.45	8772.50	194133563	-0.14%
13 Feb 2017	8805.05	8819.80	8826.90	8754.20	211180353	0.13%
10 Feb 2017	8793.55	8812.35	8822.10	8771.20	232947341	0.17%
09 Feb 2017	8778.40	8795.55	8821.40	8724.10	193282248	0.11%
08 Feb 2017	8769.05	8774.55	8791.25	8715.00	225485726	0.01%
07 Feb 2017	8768.30	8805.70	8809.30	8741.05	233294532	-0.37%
06 Feb 2017	8801.05	8785.45	8814.10	8770.20	200403782	0.69%
03 Feb 2017	8740.95	8735.15	8748.25	8707.75	196936238	0.08%
02 Feb 2017	8734.25	8724.75	8757.60	8685.80	292329202	0.20%
01 Feb 2017	8716.40	8570.35	8722.40	8537.50	337797412	1.81%
31 Jan 2017	8561.30	8629.45	8631.75	8552.40	537110119	-0.83%
30 Jan 2017	8632.75	8635.55	8662.60	8617.75	314110760	-0.10%
27 Jan 2017	8641.25	8610.50	8672.70	8606.90	283905821	0.45%
25 Jan 2017	8602.75	8499.45	8612.60	8493.95	301490150	1.50%
24 Jan 2017	8475.80	8407.05	8480.95	8398.15	184745781	1.00%
23 Jan 2017	8391.50	8329.60	8404.15	8327.20	200993100	0.50%
20 Jan 2017	8349.35	8404.35	8423.65	8340.95	208901233	-1.02%
19 Jan 2017	8435.10	8418.40	8445.15	8404.05	170956149	0.22%
18 Jan 2017	8417.00	8403.85	8460.30	8397.40	168867039	0.23%
17 Jan 2017	8398.00	8415.05	8440.90	8378.30	125781216	-0.18%
16 Jan 2017	8412.80	8390.95	8426.70	8374.40	127938836	0.15%
13 Jan 2017	8400.35	8457.65	8461.05	8373.15	190949616	-0.08%
12 Jan 2017	8407.20	8391.05	8417.20	8382.30	177948383	0.32%
11 Jan 2017	8380.65	8327.80	8389.00	8322.25	192285417	1.11%
10 Jan 2017	8288.60	8262.70	8293.80	8261.00	147312927	0.64%
09 Jan 2017	8236.05	8259.35	8263.00	8227.75	102211190	-0.09%
06 Jan 2017	8243.80	8281.85	8306.85	8233.25	143689850	-0.36%
05 Jan 2017	8273.80	8226.65	8282.65	8223.70	163957452	1.02%
04 Jan 2017	8190.50	8202.65	8218.50	8180.90	136476345	-0.02%
03 Jan 2017	8192.25	8196.05	8219.10	8148.60	131186021	0.16%
02 Jan 2017	8179.50	8210.10	8212.00	8133.80	122016111	-0.08%
30 Dec 2016	8185.80	8119.65	8197.00	8114.75	131457250	1.01%
29 Dec 2016	8103.60	8030.60	8111.10	8020.80	183984077	0.86%
28 Dec 2016	8034.85	8047.55	8100.55	8028.40	130580701	0.02%
27 Dec 2016	8032.85	7915.05	8044.65	7903.70	122463312	1.58%
26 Dec 2016	7908.25	7965.10	7970.05	7893.80	110171222	-0.97%
23 Dec 2016	7985.75	7972.50	8022.60	7942.05	127921701	0.08%
22 Dec 2016	7979.10	8043.85	8046.45	7964.95	126409580	-1.02%
21 Dec 2016	8061.30	8105.85	8112.55	8053.25	127543733	-0.26%
20 Dec 2016	8082.40	8110.60	8124.10	8062.75	132026742	-0.27%
19 Dec 2016	8104.35	8126.00	8132.50	8094.85	110669713	-0.43%
16 Dec 2016	8139.45	8178.20	8178.70	8127.45	209268331	-0.17%
15 Dec 2016	8153.60	8128.40	8225.90	8121.95	187425988	-0.35%
14 Dec 2016	8182.45	8229.35	8229.40	8165.10	149132520	-0.48%
13 Dec 2016	8221.80	8196.15	8228.85	8155.80	189739559	0.62%
12 Dec 2016	8170.80	8230.65	8230.65	8154.45	111432551	-1.10%
09 Dec 2016	8261.75	8271.70	8274.95	8241.95	154344775	0.18%
08 Dec 2016	8246.85	8152.10	8256.25	8151.75	146857616	1.79%
07 Dec 2016	8102.05	8168.40	8190.45	8077.50	175024334	-0.50%
06 Dec 2016	8143.15	8153.15	8178.70	8130.85	118854323	0.18%
05 Dec 2016	8128.75	8088.75	8141.90	8056.85	130435865	0.52%
02 Dec 2016	8086.80	8153.55	8159.30	8070.05	176767415	-1.30%
01 Dec 2016	8192.90	8244.00	8250.80	8185.05	162597213	-0.38%
30 Nov 2016	8224.50	8172.15	8234.25	8139.25	255725357	1.01%
29 Nov 2016	8142.15	8131.55	8197.35	8128.70	195618384	0.19%
28 Nov 2016	8126.90	8080.65	8146.50	8066.50	195595287	0.16%
25 Nov 2016	8114.30	8007.95	8122.25	7976.75	183355873	1.87%
24 Nov 2016	7965.50	8011.80	8024.85	7952.55	268619026	-0.84%
23 Nov 2016	8033.30	8051.20	8055.20	7973.10	186602328	0.39%
22 Nov 2016	8002.30	7989.15	8019.05	7938.15	216677654	0.92%
21 Nov 2016	7929.10	8102.10	8102.45	7916.40	225608889	-1.80%
18 Nov 2016	8074.10	8097.55	8128.95	8048.30	166199545	-0.07%
17 Nov 2016	8079.95	8105.10	8151.25	8060.30	197183084	-0.39%
16 Nov 2016	8111.60	8205.65	8210.05	8089.40	277801233	0.04%
15 Nov 2016	8108.45	8284.85	8288.55	8093.20	370298063	-2.26%
11 Nov 2016	8296.30	8456.65	8460.60	8284.95	275221694	-2.69%
10 Nov 2016	8525.75	8555.60	8598.45	8510.70	271196930	1.11%
09 Nov 2016	8432.00	8067.50	8476.20	8002.25	323968654	-1.31%
08 Nov 2016	8543.55	8540.00	8559.40	8480.10	201759648	0.55%
07 Nov 2016	8497.05	8535.75	8535.85	8481.45	178070534	0.75%
04 Nov 2016	8433.75	8503.60	8504.00	8400.25	231783152	-0.60%
03 Nov 2016	8484.95	8499.85	8537.65	8476.15	175773254	-0.34%
02 Nov 2016	8514.00	8542.80	8549.50	8504.85	160130480	-1.30%
01 Nov 2016	8626.25	8653.15	8669.60	8614.50	170068995	0.01%
30 Oct 2016	8625.70	8672.35	8678.25	8616.25	16610872	-0.14%
28 Oct 2016	8638.00	8625.00	8653.75	8581.75	180906084	0.26%
27 Oct 2016	8615.25	8607.10	8624.85	8550.25	250336333	0.00%
26 Oct 2016	8615.25	8657.30	8657.30	8596.60	226133074	-0.88%
25 Oct 2016	8691.30	8721.70	8722.65	8663.45	195696479	-0.20%
24 Oct 2016	8708.95	8709.85	8736.95	8684.15	161966274	0.18%
21 Oct 2016	8693.05	8708.60	8709.10	8652.05	162162047	-0.07%
20 Oct 2016	8699.40	8693.35	8727.00	8678.30	165952091	0.47%
19 Oct 2016	8659.10	8697.50	8698.75	8636.70	177397872	-0.22%
18 Oct 2016	8677.90	8556.05	8685.10	8555.90	216626083	1.85%
17 Oct 2016	8520.40	8612.95	8615.40	8506.15	203516577	-0.73%
14 Oct 2016	8583.40	8594.00	8604.45	8549.80	167848947	0.12%
13 Oct 2016	8573.35	8671.50	8681.55	8541.35	218861324	-1.56%
10 Oct 2016	8708.80	8735.35	8745.80	8703.95	111794053	0.13%
07 Oct 2016	8697.60	8721.70	8723.70	8663.80	155053800	-0.14%
06 Oct 2016	8709.55	8768.70	8781.15	8684.65	168713605	-0.39%
05 Oct 2016	8743.95	8806.35	8806.95	8731.40	162103951	-0.29%
04 Oct 2016	8769.15	8770.00	8783.65	8736.10	189990151	0.36%
03 Oct 2016	8738.10	8666.15	8745.20	8635.00	141472076	1.47%
30 Sep 2016	8611.15	8581.50	8637.15	8555.20	187333285	0.23%
29 Sep 2016	8591.25	8792.70	8800.65	8558.25	384395249	-1.76%
28 Sep 2016	8745.15	8711.20	8767.05	8703.15	170643694	0.45%
27 Sep 2016	8706.40	8748.90	8768.50	8690.50	156100521	-0.19%
26 Sep 2016	8723.05	8807.90	8809.55	8715.10	169050086	-1.23%
23 Sep 2016	8831.55	8880.75	8885.20	8820.30	191618169	-0.40%
22 Sep 2016	8867.45	8873.35	8893.35	8837.80	178136644	1.03%
21 Sep 2016	8777.15	8790.30	8826.85	8757.30	153441330	0.01%
20 Sep 2016	8775.90	8816.10	8816.45	8759.30	140718486	-0.37%
19 Sep 2016	8808.40	8788.45	8824.30	8774.20	135814177	0.33%
16 Sep 2016	8779.85	8780.85	8847.65	8750.50	274039556	0.43%
15 Sep 2016	8742.55	8743.85	8751.95	8704.35	149889703	0.18%
14 Sep 2016	8726.60	8710.65	8739.85	8688.90	189984289	0.13%
12 Sep 2016	8715.60	8732.95	8746.95	8699.40	190199613	-1.70%
09 Sep 2016	8866.70	8934.30	8939.15	8858.70	181344327	-0.96%
08 Sep 2016	8952.50	8915.50	8960.35	8896.00	223937056	0.39%
07 Sep 2016	8917.95	8968.70	8968.70	8913.35	299145644	-0.28%
06 Sep 2016	8943.00	8852.70	8950.85	8848.45	201617132	1.51%
02 Sep 2016	8809.65	8796.35	8824.10	8768.20	197385217	0.40%
01 Sep 2016	8774.65	8793.60	8813.25	8759.95	246336047	-0.13%
31 Aug 2016	8786.20	8754.05	8819.20	8754.05	373422334	0.48%
30 Aug 2016	8744.35	8646.75	8750.60	8642.25	154828719	1.59%
29 Aug 2016	8607.45	8583.75	8622.00	8543.75	133723771	0.41%
26 Aug 2016	8572.55	8614.35	8622.95	8547.55	152146666	-0.23%
25 Aug 2016	8592.20	8668.85	8683.05	8583.65	219736214	-0.67%
24 Aug 2016	8650.30	8648.50	8661.05	8620.90	154168043	0.21%
23 Aug 2016	8632.60	8628.35	8642.15	8580.00	193302503	0.04%
22 Aug 2016	8629.15	8667.00	8684.85	8614.00	156976546	-0.44%
19 Aug 2016	8666.90	8694.30	8696.60	8647.10	197770568	-0.07%
18 Aug 2016	8673.25	8648.85	8690.70	8645.05	169431656	0.57%
17 Aug 2016	8624.05	8639.80	8667.10	8603.60	179540691	-0.21%
16 Aug 2016	8642.55	8670.25	8682.35	8600.45	231771409	-0.34%
12 Aug 2016	8672.15	8605.45	8684.30	8604.45	272014034	0.93%
11 Aug 2016	8592.15	8572.80	8601.15	8540.05	195114539	0.20%
10 Aug 2016	8575.30	8686.70	8690.10	8564.60	178963496	-1.19%
09 Aug 2016	8678.25	8727.80	8728.35	8638.20	206261255	-0.38%
08 Aug 2016	8711.35	8712.85	8723.50	8697.60	177877012	0.32%
05 Aug 2016	8683.15	8600.20	8689.40	8590.15	162784913	1.54%
04 Aug 2016	8551.10	8599.95	8601.40	8518.15	169780463	0.07%
03 Aug 2016	8544.85	8635.20	8635.45	8529.60	168033073	-0.91%
02 Aug 2016	8622.90	8647.45	8687.20	8611.40	174556789	-0.16%
01 Aug 2016	8636.55	8654.30	8711.30	8590.50	194186858	-0.02%
29 Jul 2016	8638.50	8668.30	8670.35	8631.15	161935155	-0.32%
28 Jul 2016	8666.30	8636.95	8674.70	8625.25	240721865	0.59%
27 Jul 2016	8615.80	8599.40	8665.00	8572.05	189796380	0.29%
26 Jul 2016	8590.65	8633.75	8644.90	8577.15	159563469	-0.52%
25 Jul 2016	8635.65	8519.95	8641.15	8517.20	154631398	1.11%
22 Jul 2016	8541.20	8519.65	8548.95	8489.80	147619642	0.37%
21 Jul 2016	8510.10	8582.70	8585.25	8503.45	154575685	-0.65%
20 Jul 2016	8565.85	8515.45	8569.90	8512.55	165349380	0.44%
19 Jul 2016	8528.55	8514.30	8540.05	8476.70	173050805	0.23%
18 Jul 2016	8508.70	8564.05	8587.10	8494.35	169400452	-0.38%
15 Jul 2016	8541.40	8565.45	8594.80	8510.05	228598684	-0.28%
14 Jul 2016	8565.00	8515.75	8571.40	8500.70	158738499	0.53%
13 Jul 2016	8519.50	8540.45	8550.25	8493.55	201492184	-0.02%
12 Jul 2016	8521.05	8502.60	8526.60	8479.20	189339750	0.63%
11 Jul 2016	8467.90	8413.35	8475.25	8407.05	154399933	1.74%
08 Jul 2016	8323.20	8350.00	8353.30	8287.55	142159935	-0.18%
07 Jul 2016	8337.90	8342.00	8361.95	8317.70	160327315	0.02%
05 Jul 2016	8335.95	8379.30	8381.45	8319.95	143253937	-0.42%
04 Jul 2016	8370.70	8376.75	8398.45	8364.70	158955823	0.51%
01 Jul 2016	8328.35	8313.05	8356.75	8308.65	170581881	0.49%
30 Jun 2016	8287.75	8260.25	8308.15	8242.10	288031935	1.02%
29 Jun 2016	8204.00	8173.10	8212.40	8157.65	151499716	0.94%
28 Jun 2016	8127.85	8096.05	8146.35	8086.85	175724276	0.41%
27 Jun 2016	8094.70	8039.35	8120.65	8039.35	167462711	0.08%
24 Jun 2016	8088.60	8029.10	8100.70	7927.05	306803641	-2.20%
23 Jun 2016	8270.45	8201.15	8285.60	8188.30	158852677	0.81%
22 Jun 2016	8203.70	8213.65	8238.35	8153.25	140268297	-0.20%
21 Jun 2016	8219.90	8255.40	8257.25	8202.15	141161921	-0.23%
20 Jun 2016	8238.50	8115.75	8244.15	8107.35	173750792	0.84%
17 Jun 2016	8170.20	8176.65	8195.25	8135.80	171842760	0.36%
16 Jun 2016	8140.75	8180.65	8180.65	8074.45	195028743	-0.80%
15 Jun 2016	8206.60	8139.40	8213.20	8123.15	174953935	1.21%
14 Jun 2016	8108.85	8134.40	8134.95	8069.50	150042362	-0.02%
13 Jun 2016	8110.60	8102.25	8125.25	8063.90	174916286	-0.73%
10 Jun 2016	8170.05	8180.25	8265.60	8162.85	187757375	-0.41%
09 Jun 2016	8203.60	8273.35	8273.35	8184.60	180293039	-0.84%
08 Jun 2016	8273.05	8285.50	8288.90	8252.05	179710369	0.08%
07 Jun 2016	8266.45	8235.55	8294.95	8216.40	249365706	0.80%
06 Jun 2016	8201.05	8228.75	8234.70	8186.05	176885226	-0.24%
03 Jun 2016	8220.80	8246.20	8262.00	8209.85	390652017	0.02%
02 Jun 2016	8218.95	8156.90	8229.50	8154.75	187316365	0.48%
01 Jun 2016	8179.95	8179.20	8215.35	8171.05	200371829	0.24%
31 May 2016	8160.10	8209.85	8213.60	8134.30	485645737	-0.22%
30 May 2016	8178.50	8166.50	8200.00	8150.80	255086293	0.27%
27 May 2016	8156.65	8081.95	8164.20	8077.05	268963949	1.08%
26 May 2016	8069.65	7974.45	8083.00	7948.50	272456307	1.70%
25 May 2016	7934.90	7811.80	7941.20	7809.30	181636649	2.40%
24 May 2016	7748.85	7738.05	7761.55	7715.80	151538169	0.23%
23 May 2016	7731.05	7813.95	7820.60	7722.20	177347948	-0.24%
20 May 2016	7749.70	7792.20	7812.40	7735.75	161889432	-0.43%
19 May 2016	7783.40	7875.50	7876.20	7766.80	175711829	-1.10%
18 May 2016	7870.15	7846.75	7882.05	7810.75	161169418	-0.26%
17 May 2016	7890.75	7896.85	7940.10	7879.70	189140810	0.38%
16 May 2016	7860.75	7831.20	7873.90	7772.15	211547775	0.59%
13 May 2016	7814.90	7881.00	7881.00	7784.20	185061782	-1.08%
12 May 2016	7900.40	7871.45	7916.05	7849.65	157444918	0.66%
11 May 2016	7848.85	7804.65	7893.10	7780.90	220712496	-0.49%
10 May 2016	7887.80	7873.55	7896.90	7837.70	166957276	0.28%
09 May 2016	7866.05	7755.25	7873.65	7753.55	165616829	1.71%
06 May 2016	7733.45	7717.65	7738.90	7678.35	168662226	-0.03%
05 May 2016	7735.50	7731.00	7777.55	7706.85	190792828	0.38%
04 May 2016	7706.55	7724.15	7749.00	7697.25	205939089	-0.52%
03 May 2016	7747.00	7824.80	7890.25	7735.15	192271370	-0.75%
02 May 2016	7805.90	7822.70	7829.80	7777.30	150818181	-0.56%
29 Apr 2016	7849.80	7844.25	7889.05	7788.70	251227047	0.03%
28 Apr 2016	7847.25	7967.40	7992.00	7834.45	301485186	-1.66%
27 Apr 2016	7979.90	7942.00	7991.00	7940.55	213174058	0.22%
26 Apr 2016	7962.65	7828.15	7974.50	7822.55	208656803	1.37%
25 Apr 2016	7855.05	7894.80	7911.00	7827.00	150776959	-0.56%
22 Apr 2016	7899.30	7891.80	7923.35	7873.35	188988540	-0.16%
21 Apr 2016	7912.05	7953.65	7978.45	7884.10	230577117	-0.03%
20 Apr 2016	7914.75	7950.05	7950.40	7877.55	211630060	0.00%
18 Apr 2016	7914.70	7908.15	7920.60	7842.75	190258561	0.82%
13 Apr 2016	7850.45	7777.15	7864.80	7772.20	227217288	1.84%
12 Apr 2016	7708.95	7669.25	7717.40	7663.35	168508978	0.49%
11 Apr 2016	7671.40	7577.80	7678.80	7516.85	185353268	1.54%
08 Apr 2016	7555.20	7542.35	7569.35	7526.70	147816460	0.12%
07 Apr 2016	7546.45	7630.40	7630.75	7535.85	241684050	-0.89%
06 Apr 2016	7614.35	7636.05	7638.65	7591.75	170653808	0.15%
05 Apr 2016	7603.20	7736.30	7736.30	7588.65	210126897	-2.01%
04 Apr 2016	7758.80	7733.15	7764.45	7704.40	160277940	0.59%
01 Apr 2016	7713.05	7718.05	7740.15	7666.10	189571551	-0.33%
31 Mar 2016	7738.40	7727.65	7777.60	7702.00	391914059	0.04%
30 Mar 2016	7735.20	7651.10	7741.95	7643.45	239843751	1.82%
29 Mar 2016	7597.00	7606.55	7652.90	7582.25	223493457	-0.24%
28 Mar 2016	7615.10	7741.00	7749.40	7587.70	249905118	-1.31%
23 Mar 2016	7716.50	7717.45	7726.85	7670.60	205794773	0.02%
22 Mar 2016	7714.90	7695.55	7728.20	7643.80	215355848	0.14%
21 Mar 2016	7704.25	7619.20	7713.55	7617.70	202853386	1.31%
18 Mar 2016	7604.35	7534.65	7613.60	7517.90	244727490	1.22%
17 Mar 2016	7512.55	7557.40	7585.30	7479.40	247043954	0.18%
16 Mar 2016	7498.75	7457.05	7508.00	7405.15	201430035	0.51%
15 Mar 2016	7460.60	7535.85	7545.20	7452.80	199653871	-1.04%
14 Mar 2016	7538.75	7542.60	7583.70	7515.05	172067214	0.38%
11 Mar 2016	7510.20	7484.85	7543.95	7460.60	204806572	0.32%
10 Mar 2016	7486.15	7545.35	7547.10	7447.40	231584305	-0.61%
09 Mar 2016	7531.80	7436.10	7539.00	7424.30	252709391	0.62%
08 Mar 2016	7485.30	7486.40	7527.15	7442.15	264945393	0.00%
04 Mar 2016	7485.35	7505.40	7505.90	7444.10	290441230	0.13%
03 Mar 2016	7475.60	7429.55	7483.95	7406.05	287248532	1.45%
02 Mar 2016	7368.85	7321.70	7380.35	7308.15	348965708	2.03%
01 Mar 2016	7222.30	7038.25	7235.50	7035.10	283561570	3.37%
29 Feb 2016	6987.05	7050.45	7094.60	6825.80	487969285	-0.61%
26 Feb 2016	7029.75	7039.30	7052.90	6985.10	213142575	0.85%
25 Feb 2016	6970.60	7029.85	7034.20	6961.40	291932544	-0.69%
24 Feb 2016	7018.70	7075.00	7090.80	7009.75	205898417	-1.28%
23 Feb 2016	7109.55	7240.30	7241.70	7090.70	200396978	-1.73%
22 Feb 2016	7234.55	7208.85	7252.40	7200.70	159162842	0.33%
19 Feb 2016	7210.75	7170.55	7226.85	7145.95	198206480	0.26%
18 Feb 2016	7191.75	7177.40	7215.10	7127.85	254331498	1.17%
17 Feb 2016	7108.45	7058.85	7123.70	6960.65	268017961	0.85%
16 Feb 2016	7048.25	7201.25	7204.65	7037.70	261607451	-1.60%
15 Feb 2016	7162.95	7057.35	7182.80	7056.80	365217073	2.61%
12 Feb 2016	6980.95	7023.65	7034.80	6869.00	344210729	0.07%
11 Feb 2016	6976.35	7203.60	7208.65	6959.95	301302956	-3.32%
10 Feb 2016	7215.70	7264.30	7271.85	7177.75	254481339	-1.13%
09 Feb 2016	7298.20	7303.95	7323.45	7275.15	218730280	-1.21%
08 Feb 2016	7387.25	7489.70	7512.55	7363.20	176758985	-1.36%
05 Feb 2016	7489.10	7418.25	7503.15	7406.65	257518899	1.15%
04 Feb 2016	7404.00	7411.45	7457.05	7365.95	229563364	0.57%
03 Feb 2016	7361.80	7392.45	7419.40	7350.30	197863301	-1.26%
02 Feb 2016	7455.55	7566.65	7576.30	7428.05	237338907	-1.33%
01 Feb 2016	7555.95	7589.50	7600.45	7541.25	206645021	-0.10%
29 Jan 2016	7563.55	7413.35	7575.65	7402.80	307934042	1.87%
28 Jan 2016	7424.65	7426.50	7468.85	7409.60	283036298	-0.18%
27 Jan 2016	7437.75	7469.60	7477.90	7419.70	193389891	0.02%
25 Jan 2016	7436.15	7468.75	7487.15	7421.20	168202502	0.18%
22 Jan 2016	7422.45	7355.70	7433.40	7327.60	236282061	2.00%
21 Jan 2016	7276.80	7376.65	7398.70	7250.00	248113284	-0.44%
20 Jan 2016	7309.30	7357.00	7470.90	7241.50	232614141	-1.69%
19 Jan 2016	7435.10	7381.80	7462.75	7364.15	194068339	1.14%
18 Jan 2016	7351.00	7420.35	7463.65	7336.40	240798183	-1.17%
15 Jan 2016	7437.80	7561.65	7566.50	7427.30	203643071	-1.31%
14 Jan 2016	7536.80	7467.40	7604.80	7443.80	206988549	-0.34%
13 Jan 2016	7562.40	7557.90	7590.95	7425.80	221908258	0.69%
12 Jan 2016	7510.30	7587.20	7588.30	7487.80	168975973	-0.71%
11 Jan 2016	7563.85	7527.45	7605.10	7494.35	194836791	-0.49%
08 Jan 2016	7601.35	7611.65	7634.10	7581.05	162348690	0.44%
07 Jan 2016	7568.30	7673.35	7674.95	7556.60	194732861	-2.23%
06 Jan 2016	7741.00	7788.05	7800.95	7721.20	151715828	-0.56%
05 Jan 2016	7784.65	7828.40	7831.20	7763.25	149672973	-0.09%
04 Jan 2016	7791.30	7924.55	7937.55	7781.10	138864905	-2.16%
01 Jan 2016	7963.20	7938.45	7972.55	7909.80	64843836	0.21%
31 Dec 2015	7946.35	7897.80	7955.55	7891.15	155645098	0.63%
30 Dec 2015	7896.25	7938.60	7944.75	7889.85	110145855	-0.41%
29 Dec 2015	7928.95	7929.20	7942.15	7902.75	116535971	0.05%
28 Dec 2015	7925.15	7863.20	7937.20	7863.00	126737811	0.82%
24 Dec 2015	7861.05	7888.75	7888.75	7835.50	96374245	-0.06%
23 Dec 2015	7865.95	7830.45	7871.45	7826.10	121480721	1.03%
22 Dec 2015	7786.10	7829.40	7846.30	7776.85	129633328	-0.62%
21 Dec 2015	7834.45	7745.65	7840.75	7733.45	130174102	0.93%
18 Dec 2015	7761.95	7828.90	7836.15	7753.35	197319843	-1.05%
17 Dec 2015	7844.35	7783.05	7852.90	7737.55	181256780	1.21%
16 Dec 2015	7750.90	7725.25	7776.60	7715.75	159149338	0.65%
15 Dec 2015	7700.90	7659.15	7705.00	7625.10	138479057	0.66%
14 Dec 2015	7650.05	7558.20	7663.95	7551.05	153492615	0.52%
11 Dec 2015	7610.45	7699.60	7703.05	7575.30	172996480	-0.95%
10 Dec 2015	7683.30	7643.30	7691.95	7610.00	145249292	0.93%
09 Dec 2015	7612.50	7695.50	7702.85	7606.90	144315690	-1.16%
08 Dec 2015	7701.70	7738.50	7771.25	7685.45	139318392	-0.82%
07 Dec 2015	7765.40	7816.55	7825.40	7746.05	141893279	-0.21%
04 Dec 2015	7781.90	7817.60	7821.40	7775.70	157231681	-1.05%
03 Dec 2015	7864.15	7902.30	7912.30	7853.30	129628400	-0.85%
02 Dec 2015	7931.35	7976.70	7979.30	7910.80	130207404	-0.30%
01 Dec 2015	7954.90	7958.15	7972.15	7934.15	142945421	0.25%
30 Nov 2015	7935.25	7936.25	7966.00	7922.80	223041699	-0.09%
27 Nov 2015	7942.70	7910.60	7959.30	7879.45	154863047	0.75%
26 Nov 2015	7883.80	7837.15	7897.10	7832.00	226632193	0.67%
24 Nov 2015	7831.60	7837.00	7870.35	7812.65	134562905	-0.22%
23 Nov 2015	7849.25	7869.50	7877.50	7825.20	130871603	-0.09%
20 Nov 2015	7856.55	7841.90	7906.95	7817.80	156610433	0.18%
19 Nov 2015	7842.75	7788.50	7854.90	7765.45	136702518	1.43%
18 Nov 2015	7731.80	7823.15	7843.40	7725.05	148037721	-1.35%
17 Nov 2015	7837.55	7848.75	7860.45	7793.00	149451211	0.40%
16 Nov 2015	7806.60	7732.95	7838.85	7714.15	154134885	0.57%
13 Nov 2015	7762.25	7762.45	7775.10	7730.90	165876819	-0.80%
11 Nov 2015	7825.00	7838.80	7847.95	7819.10	22380435	0.54%
10 Nov 2015	7783.35	7877.60	7885.10	7772.85	170267413	-1.67%
09 Nov 2015	7915.20	7788.25	7937.75	7771.70	218422388	-0.49%
06 Nov 2015	7954.30	7956.55	8002.65	7926.15	226329409	-0.01%
05 Nov 2015	7955.45	8030.35	8031.20	7944.10	136223827	-1.05%
04 Nov 2015	8040.20	8104.90	8116.10	8027.30	125935846	-0.25%
03 Nov 2015	8060.70	8086.35	8100.35	8031.75	136625382	0.12%
02 Nov 2015	8050.80	8054.55	8060.70	7995.60	140323983	-0.19%
30 Oct 2015	8065.80	8123.55	8146.10	8044.40	205663493	-0.57%
29 Oct 2015	8111.75	8175.45	8179.60	8098.00	224234135	-0.73%
28 Oct 2015	8171.20	8188.90	8209.10	8131.80	194708669	-0.75%
27 Oct 2015	8232.90	8230.35	8241.95	8217.05	161493491	-0.33%
26 Oct 2015	8260.55	8333.65	8336.30	8252.05	138006303	-0.42%
23 Oct 2015	8295.45	8308.25	8328.10	8280.75	156664310	0.53%
21 Oct 2015	8251.70	8258.35	8294.40	8217.15	149270047	-0.12%
20 Oct 2015	8261.65	8280.30	8294.05	8229.20	159947752	-0.16%
19 Oct 2015	8275.05	8262.55	8283.05	8239.20	128300205	0.45%
16 Oct 2015	8238.15	8193.65	8246.40	8147.65	161153559	0.72%
15 Oct 2015	8179.50	8134.35	8190.55	8129.80	172429864	0.88%
14 Oct 2015	8107.90	8102.40	8139.30	8096.35	143158108	-0.29%
13 Oct 2015	8131.70	8121.95	8150.25	8088.60	150431773	-0.15%
12 Oct 2015	8143.60	8231.50	8244.50	8128.20	205255913	-0.56%
09 Oct 2015	8189.70	8186.35	8232.20	8139.65	205859184	0.74%
08 Oct 2015	8129.35	8196.75	8196.75	8105.85	177030502	-0.59%
07 Oct 2015	8177.40	8146.20	8188.90	8132.90	199911165	0.30%
06 Oct 2015	8152.90	8180.45	8180.95	8096.50	184037905	0.41%
05 Oct 2015	8119.30	8005.10	8128.90	8005.10	188830270	2.12%
01 Oct 2015	7950.90	7992.05	8008.25	7930.65	161809883	0.03%
30 Sep 2015	7948.90	7924.25	7957.70	7874.50	217187896	1.35%
29 Sep 2015	7843.30	7725.70	7926.55	7691.20	248106979	0.61%
28 Sep 2015	7795.70	7892.80	7893.95	7787.95	140480206	-0.93%
24 Sep 2015	7868.50	7838.40	7894.50	7804.10	208766516	0.29%
23 Sep 2015	7845.95	7737.35	7882.90	7723.25	151196367	0.43%
22 Sep 2015	7812.00	8014.80	8021.60	7787.75	173569429	-2.07%
21 Sep 2015	7977.10	7911.50	7987.90	7908.35	125628591	-0.06%
18 Sep 2015	7981.90	7967.45	8055.00	7955.85	249313429	1.05%
16 Sep 2015	7899.15	7886.85	7913.90	7853.30	144331414	0.89%
15 Sep 2015	7829.10	7867.35	7880.00	7799.75	140722007	-0.55%
14 Sep 2015	7872.25	7811.10	7879.95	7761.85	126630775	1.06%
11 Sep 2015	7789.30	7833.80	7864.85	7759.90	140576943	0.02%
10 Sep 2015	7788.10	7729.05	7819.85	7678.50	165313439	-0.39%
09 Sep 2015	7818.60	7805.85	7846.05	7764.55	214842731	1.70%
08 Sep 2015	7688.25	7587.70	7720.90	7539.50	177514609	1.71%
07 Sep 2015	7558.80	7685.85	7705.05	7545.90	145763902	-1.26%
04 Sep 2015	7655.05	7803.40	7804.90	7626.85	199569987	-2.15%
03 Sep 2015	7823.00	7774.45	7845.60	7754.05	160609681	1.37%
02 Sep 2015	7717.00	7856.65	7862.55	7699.25	222003483	-0.88%
01 Sep 2015	7785.85	7907.95	7929.10	7746.50	190581167	-2.33%
31 Aug 2015	7971.30	8009.25	8043.60	7947.95	204254629	-0.38%
28 Aug 2015	8001.95	8053.70	8091.80	7961.65	201572450	0.67%
27 Aug 2015	7948.95	7921.60	7963.60	7862.30	314422773	2.02%
26 Aug 2015	7791.85	7865.25	7930.05	7777.10	223261362	-1.13%
25 Aug 2015	7880.70	7895.40	7925.40	7667.25	308255265	0.92%
24 Aug 2015	7809.00	8055.95	8060.05	7769.40	322096413	-5.92%
21 Aug 2015	8299.95	8305.40	8322.20	8225.05	207542070	-0.87%
20 Aug 2015	8372.75	8471.05	8501.35	8359.75	189841783	-1.44%
19 Aug 2015	8495.15	8468.05	8520.45	8425.95	134512114	0.34%
18 Aug 2015	8466.55	8505.85	8525.75	8433.60	157991554	-0.13%
17 Aug 2015	8477.30	8530.50	8530.60	8428.05	180083830	-0.48%
14 Aug 2015	8518.55	8402.35	8530.10	8381.20	160680260	1.95%
13 Aug 2015	8355.85	8384.45	8429.50	8339.75	195079107	0.08%
12 Aug 2015	8349.45	8445.70	8446.95	8337.95	195904304	-1.33%
11 Aug 2015	8462.35	8548.45	8556.25	8441.30	159192694	-0.74%
10 Aug 2015	8525.60	8577.00	8621.55	8497.80	127194886	-0.46%
07 Aug 2015	8564.60	8580.80	8595.95	8552.70	148073594	-0.28%
06 Aug 2015	8588.65	8585.80	8606.30	8551.50	139116393	0.24%
05 Aug 2015	8567.95	8547.45	8591.85	8545.85	136948290	0.60%
04 Aug 2015	8516.90	8564.10	8565.15	8448.25	193226091	-0.31%
03 Aug 2015	8543.05	8510.65	8563.95	8508.10	161485758	0.12%
31 Jul 2015	8532.85	8456.10	8548.95	8448.00	209629301	1.32%
30 Jul 2015	8421.80	8417.00	8458.90	8408.30	221939186	0.56%
29 Jul 2015	8375.05	8365.60	8381.50	8338.45	145399010	0.46%
28 Jul 2015	8337.00	8371.10	8397.40	8321.75	179983810	-0.29%
27 Jul 2015	8361.00	8492.10	8492.20	8351.55	140828066	-1.88%
24 Jul 2015	8521.55	8588.15	8589.15	8513.50	131344832	-0.79%
23 Jul 2015	8589.80	8643.95	8654.75	8573.80	136962516	-0.51%
22 Jul 2015	8633.50	8512.25	8643.90	8498.65	141018383	1.22%
21 Jul 2015	8529.45	8601.50	8646.75	8517.90	169151098	-0.86%
20 Jul 2015	8603.45	8623.90	8624.10	8559.00	93439295	-0.07%
17 Jul 2015	8609.85	8623.65	8642.95	8593.15	108190401	0.02%
16 Jul 2015	8608.05	8546.15	8616.10	8542.90	119637042	0.99%
15 Jul 2015	8523.80	8463.40	8531.40	8462.95	108835522	0.82%
14 Jul 2015	8454.10	8470.60	8480.25	8424.10	104893796	-0.07%
13 Jul 2015	8459.65	8397.25	8471.65	8355.40	121380175	1.19%
10 Jul 2015	8360.55	8365.70	8377.10	8315.40	158883926	0.38%
09 Jul 2015	8328.55	8364.85	8400.30	8323.00	135358659	-0.41%
08 Jul 2015	8363.05	8439.20	8457.50	8341.40	193886999	-1.74%
07 Jul 2015	8510.80	8525.50	8561.35	8483.85	126038231	-0.13%
06 Jul 2015	8522.15	8386.15	8533.15	8386.15	104578132	0.44%
03 Jul 2015	8484.90	8440.10	8497.75	8424.15	91142979	0.47%
02 Jul 2015	8444.90	8471.95	8479.25	8433.20	115472141	-0.10%
01 Jul 2015	8453.05	8376.25	8481.60	8370.15	135887471	1.01%
30 Jun 2015	8368.50	8316.35	8378.00	8298.95	163366250	0.60%
29 Jun 2015	8318.40	8247.05	8329.45	8195.65	136106699	-0.75%
26 Jun 2015	8381.10	8393.95	8408.55	8339.70	113959476	-0.20%
25 Jun 2015	8398.00	8336.25	8423.15	8329.50	207421340	0.44%
24 Jun 2015	8360.85	8399.40	8421.35	8338.90	134062733	-0.25%
23 Jun 2015	8381.55	8377.45	8398.45	8334.95	135844708	0.34%
22 Jun 2015	8353.10	8259.30	8369.45	8257.40	126542473	1.56%
19 Jun 2015	8224.95	8201.15	8250.80	8195.65	151575997	0.62%
18 Jun 2015	8174.60	8113.70	8186.90	8101.80	149266110	1.03%
17 Jun 2015	8091.55	8084.20	8136.85	8048.95	157205716	0.55%
16 Jun 2015	8047.30	8004.20	8061.85	7952.35	127809460	0.42%
15 Jun 2015	8013.90	7986.60	8057.70	7944.85	137116389	0.39%
12 Jun 2015	7982.90	7959.85	7995.60	7940.30	140839875	0.22%
11 Jun 2015	7965.35	8157.30	8163.05	7958.25	171348959	-1.96%
10 Jun 2015	8124.45	8024.15	8152.25	8023.80	141030200	1.27%
09 Jun 2015	8022.40	8026.50	8057.15	8005.15	140217686	-0.27%
08 Jun 2015	8044.15	8124.35	8131.00	8030.55	140075743	-0.87%
05 Jun 2015	8114.70	8119.15	8191.00	8100.15	167055308	-0.20%
04 Jun 2015	8130.65	8155.15	8160.05	8056.75	159470840	-0.05%
03 Jun 2015	8135.10	8232.45	8236.70	8094.15	176661646	-1.23%
02 Jun 2015	8236.45	8442.80	8445.35	8226.05	151337661	-2.34%
01 Jun 2015	8433.40	8417.25	8467.15	8405.40	125990614	0.00%
29 May 2015	8433.65	8327.10	8443.90	8305.70	375232198	1.38%
28 May 2015	8319.00	8345.70	8364.50	8270.15	239549060	-0.19%
27 May 2015	8334.60	8302.75	8342.85	8277.95	170583401	-0.06%
26 May 2015	8339.35	8377.10	8378.90	8320.05	120428892	-0.37%
25 May 2015	8370.25	8438.15	8441.95	8364.15	125051166	-1.05%
22 May 2015	8458.95	8432.50	8489.55	8420.60	193080657	0.45%
21 May 2015	8421.00	8434.50	8446.35	8382.50	148189485	-0.03%
20 May 2015	8423.25	8392.65	8440.35	8391.45	127388797	0.69%
19 May 2015	8365.65	8356.20	8427.80	8335.00	144642344	-0.10%
18 May 2015	8373.65	8284.95	8384.60	8271.95	153340463	1.35%
15 May 2015	8262.35	8240.30	8279.20	8212.20	133838055	0.46%
14 May 2015	8224.20	8232.45	8236.25	8137.30	138964395	-0.14%
13 May 2015	8235.45	8181.55	8254.95	8089.80	175015183	1.34%
12 May 2015	8126.95	8326.15	8326.65	8115.30	178753978	-2.38%
11 May 2015	8325.25	8243.20	8332.75	8224.65	197882948	1.63%
08 May 2015	8191.50	8131.50	8224.95	8123.45	188776090	1.67%
07 May 2015	8057.30	8077.00	8122.60	7997.15	166563657	-0.49%
06 May 2015	8097.00	8316.60	8331.95	8083.00	212509839	-2.74%
05 May 2015	8324.80	8338.40	8355.65	8280.60	156019941	-0.09%
04 May 2015	8331.95	8230.05	8346.00	8220.45	136913823	1.84%
30 Apr 2015	8181.50	8224.50	8229.40	8144.75	281696257	-0.71%
29 Apr 2015	8239.75	8274.80	8308.20	8219.20	174958511	-0.55%
28 Apr 2015	8285.60	8215.55	8308.00	8185.15	183754628	0.87%
27 Apr 2015	8213.80	8330.55	8334.45	8202.35	174706337	-1.10%
24 Apr 2015	8305.25	8405.70	8413.30	8273.35	177843969	-1.11%
23 Apr 2015	8398.30	8478.20	8504.95	8361.85	169840748	-0.37%
22 Apr 2015	8429.70	8400.40	8449.95	8284.70	176926942	0.62%
21 Apr 2015	8377.75	8416.10	8469.35	8352.70	418959074	-0.83%
20 Apr 2015	8448.10	8618.80	8619.95	8422.75	154492312	-1.83%
17 Apr 2015	8606.00	8698.05	8699.85	8596.70	155474164	-1.16%
16 Apr 2015	8706.70	8757.05	8760.00	8645.65	149337173	-0.50%
15 Apr 2015	8750.20	8844.75	8844.80	8722.40	170458015	-0.95%
13 Apr 2015	8834.00	8801.75	8841.65	8762.10	122833397	0.61%
10 Apr 2015	8780.35	8774.35	8787.40	8733.60	141464357	0.02%
09 Apr 2015	8778.30	8756.20	8785.50	8682.45	158192905	0.73%
08 Apr 2015	8714.40	8698.95	8730.50	8679.80	149617725	0.62%
07 Apr 2015	8660.30	8684.45	8693.60	8586.85	141765381	0.00%
06 Apr 2015	8659.90	8615.80	8667.55	8573.75	150877855	0.86%
01 Apr 2015	8586.25	8483.70	8603.40	8464.75	136312446	1.12%
31 Mar 2015	8491.00	8527.60	8550.45	8454.15	177059509	-0.02%
30 Mar 2015	8492.30	8390.95	8504.55	8380.75	142061290	1.81%
27 Mar 2015	8341.40	8396.00	8413.20	8269.15	198979321	-0.01%
26 Mar 2015	8342.15	8474.95	8499.45	8325.35	288758332	-2.21%
25 Mar 2015	8530.80	8568.90	8573.75	8516.55	165952155	-0.14%
24 Mar 2015	8542.95	8537.05	8627.75	8535.85	161465466	-0.09%
23 Mar 2015	8550.90	8591.55	8608.35	8540.55	155425780	-0.23%
20 Mar 2015	8570.90	8627.90	8627.90	8553.00	179982752	-0.74%
19 Mar 2015	8634.65	8749.45	8788.20	8614.65	168628424	-0.59%
18 Mar 2015	8685.90	8742.90	8747.25	8664.00	161153533	-0.43%
17 Mar 2015	8723.30	8689.10	8742.55	8630.80	182504639	1.04%
16 Mar 2015	8633.15	8656.75	8663.55	8612.00	168438040	-0.17%
13 Mar 2015	8647.75	8844.05	8849.75	8631.75	184665971	-1.46%
12 Mar 2015	8776.00	8740.65	8787.20	8732.90	179337979	0.87%
11 Mar 2015	8699.95	8728.75	8755.60	8682.35	178053293	-0.14%
10 Mar 2015	8712.05	8769.75	8778.00	8677.35	168916337	-0.51%
09 Mar 2015	8756.75	8891.15	8891.30	8740.45	160332840	-2.03%
05 Mar 2015	8937.75	8929.40	8957.55	8849.35	165081476	0.17%
04 Mar 2015	8922.65	9109.15	9119.20	8893.95	256060375	-0.82%
03 Mar 2015	8996.25	8962.85	9008.40	8925.55	183251960	0.44%
02 Mar 2015	8956.75	8953.85	8972.35	8885.45	218433621	0.62%
28 Feb 2015	8901.85	8913.05	8941.10	8751.35	230192159	0.65%
27 Feb 2015	8844.60	8729.50	8856.95	8717.45	223552129	1.85%
26 Feb 2015	8683.85	8779.00	8786.05	8669.45	224185492	-0.95%
25 Feb 2015	8767.25	8801.90	8840.65	8751.40	139406599	0.06%
24 Feb 2015	8762.10	8772.90	8800.50	8726.75	154368611	0.08%
23 Feb 2015	8754.95	8856.85	8869.00	8736.10	143932325	-0.89%
20 Feb 2015	8833.60	8895.50	8899.95	8816.30	203714864	-0.69%
19 Feb 2015	8895.30	8883.05	8913.45	8794.45	219867400	0.30%
18 Feb 2015	8869.10	8811.55	8894.30	8808.90	152152801	0.68%
16 Feb 2015	8809.35	8831.40	8870.10	8793.40	140637331	0.04%
13 Feb 2015	8805.50	8741.50	8822.10	8729.65	228807812	1.08%
12 Feb 2015	8711.55	8676.95	8732.55	8599.25	163681352	0.98%
11 Feb 2015	8627.40	8603.30	8651.95	8593.65	166560867	0.72%
10 Feb 2015	8565.55	8478.10	8646.25	8470.50	202294693	0.46%
09 Feb 2015	8526.35	8584.40	8605.55	8516.35	151329604	-1.56%
06 Feb 2015	8661.05	8696.85	8726.20	8645.55	176554075	-0.58%
05 Feb 2015	8711.70	8733.10	8838.45	8683.65	179008853	-0.14%
04 Feb 2015	8723.70	8789.15	8792.85	8704.40	201252375	-0.38%
03 Feb 2015	8756.55	8823.15	8837.30	8726.65	208672175	-0.46%
02 Feb 2015	8797.40	8802.50	8840.80	8751.10	216556534	-0.13%
30 Jan 2015	8808.90	8996.60	8996.60	8775.10	275587957	-1.60%
29 Jan 2015	8952.35	8901.50	8966.65	8861.25	264245843	0.43%
28 Jan 2015	8914.30	8902.75	8985.05	8874.05	190805926	0.04%
27 Jan 2015	8910.50	8871.35	8925.05	8825.45	192010521	0.85%
23 Jan 2015	8835.60	8827.95	8866.40	8795.40	197124706	0.85%
22 Jan 2015	8761.40	8745.85	8774.15	8727.00	180912372	0.37%
21 Jan 2015	8729.50	8719.65	8741.85	8689.60	191651012	0.39%
20 Jan 2015	8695.60	8575.10	8707.90	8574.50	158713840	1.69%
19 Jan 2015	8550.70	8550.05	8570.95	8531.50	129346422	0.43%
16 Jan 2015	8513.80	8504.05	8530.75	8452.25	181365905	0.23%
15 Jan 2015	8494.15	8424.50	8527.10	8380.55	232138802	2.62%
14 Jan 2015	8277.55	8307.25	8326.45	8236.65	150621631	-0.26%
13 Jan 2015	8299.40	8346.15	8356.65	8267.90	129561892	-0.28%
12 Jan 2015	8323.00	8291.35	8332.60	8245.60	103153908	0.46%
09 Jan 2015	8284.50	8285.45	8303.30	8190.80	152612528	0.61%
08 Jan 2015	8234.60	8191.40	8243.50	8167.30	143802802	1.64%
07 Jan 2015	8102.10	8118.65	8151.20	8065.45	164075424	-0.31%
06 Jan 2015	8127.35	8325.30	8327.85	8111.35	172799618	-3.00%
05 Jan 2015	8378.40	8407.95	8445.60	8363.90	118160545	-0.20%
02 Jan 2015	8395.45	8288.70	8410.60	8288.70	101887024	1.35%
01 Jan 2015	8284.00	8272.80	8294.70	8248.75	56560411	0.02%
31 Dec 2014	8282.70	8243.90	8291.00	8243.75	84532600	0.42%
30 Dec 2014	8248.25	8260.30	8268.25	8220.55	77695770	0.02%
29 Dec 2014	8246.30	8214.70	8279.15	8214.70	82086035	0.56%
26 Dec 2014	8200.70	8204.80	8234.55	8147.95	75528707	0.33%
24 Dec 2014	8174.10	8272.05	8286.40	8155.25	221905876	-1.12%
23 Dec 2014	8267.00	8324.60	8364.75	8252.85	132190368	-0.68%
22 Dec 2014	8324.00	8255.00	8330.95	8228.20	139159658	1.20%
19 Dec 2014	8225.20	8230.45	8263.45	8208.60	174796496	0.81%
18 Dec 2014	8159.30	8138.90	8174.30	8084.90	162112021	1.61%
17 Dec 2014	8029.80	8041.20	8082.00	7961.35	216216145	-0.47%
16 Dec 2014	8067.60	8172.60	8189.35	8052.60	197337631	-1.85%
15 Dec 2014	8219.60	8160.75	8242.40	8152.50	137140608	-0.05%
12 Dec 2014	8224.10	8302.00	8321.90	8216.30	138080911	-0.83%
11 Dec 2014	8292.90	8338.85	8348.30	8272.40	133862999	-0.75%
10 Dec 2014	8355.65	8318.05	8376.80	8317.00	136656345	0.18%
09 Dec 2014	8340.70	8439.30	8444.50	8330.50	146266705	-1.16%
08 Dec 2014	8438.25	8538.65	8546.35	8432.25	163819529	-1.17%
05 Dec 2014	8538.30	8584.25	8588.35	8523.90	143345553	-0.30%
04 Dec 2014	8564.40	8582.40	8626.95	8526.40	143477230	0.31%
03 Dec 2014	8537.65	8528.70	8546.95	8508.35	153199341	0.15%
02 Dec 2014	8524.70	8535.45	8560.20	8504.65	137386984	-0.36%
01 Dec 2014	8555.90	8605.10	8623.00	8545.15	151990638	-0.38%
28 Nov 2014	8588.25	8516.80	8617.00	8516.25	197214619	1.11%
27 Nov 2014	8494.20	8477.80	8506.75	8456.35	194298604	0.22%
26 Nov 2014	8475.75	8450.30	8500.30	8438.65	151922494	0.15%
25 Nov 2014	8463.10	8530.80	8535.35	8429.45	271914173	-0.79%
24 Nov 2014	8530.15	8490.95	8534.65	8490.80	140657508	0.62%
21 Nov 2014	8477.35	8408.20	8489.80	8398.60	137015453	0.90%
20 Nov 2014	8401.90	8406.50	8410.85	8353.15	122775989	0.23%
19 Nov 2014	8382.30	8440.65	8455.65	8360.50	125399132	-0.52%
18 Nov 2014	8425.90	8441.25	8454.50	8407.25	134678948	-0.06%
17 Nov 2014	8430.75	8378.40	8438.10	8349.10	113879138	0.49%
14 Nov 2014	8389.90	8360.70	8400.65	8346.80	146768580	0.38%
13 Nov 2014	8357.85	8405.25	8408.00	8320.35	127361048	-0.30%
12 Nov 2014	8383.30	8378.90	8415.05	8370.50	125243330	0.25%
11 Nov 2014	8362.65	8354.10	8378.70	8321.85	122010840	0.22%
10 Nov 2014	8344.25	8337.80	8383.05	8304.45	130749013	0.09%
07 Nov 2014	8337.00	8331.85	8360.35	8290.25	153433693	-0.02%
05 Nov 2014	8338.30	8351.25	8365.55	8323.50	161614922	0.17%
03 Nov 2014	8324.15	8348.15	8350.60	8297.65	141090166	0.02%
31 Oct 2014	8322.20	8200.80	8330.75	8198.05	176165086	1.87%
30 Oct 2014	8169.20	8085.20	8181.55	8085.20	205666559	0.97%
29 Oct 2014	8090.45	8077.05	8097.95	8052.25	148313096	0.78%
28 Oct 2014	8027.60	8002.40	8037.80	7995.05	124058566	0.45%
27 Oct 2014	7991.70	8064.35	8064.40	7985.65	132824881	-0.29%
23 Oct 2014	8014.55	8027.70	8031.75	8008.85	19640498	0.23%
22 Oct 2014	7995.90	7997.80	8005.00	7974.55	151104463	0.86%
21 Oct 2014	7927.75	7906.15	7936.60	7874.35	163403385	0.61%
20 Oct 2014	7879.40	7896.95	7905.95	7856.95	176171562	1.28%
17 Oct 2014	7779.70	7733.75	7819.20	7723.85	177623196	0.41%
16 Oct 2014	7748.20	7837.30	7893.90	7729.65	213529479	-1.47%
14 Oct 2014	7864.00	7923.25	7928.00	7825.45	225472732	-0.26%
13 Oct 2014	7884.25	7831.00	7901.15	7796.00	118781369	0.31%
10 Oct 2014	7859.95	7911.00	7924.05	7848.45	142926893	-1.26%
09 Oct 2014	7960.55	7886.50	7972.35	7886.50	123767811	1.50%
08 Oct 2014	7842.70	7828.75	7869.90	7815.75	135914083	-0.12%
07 Oct 2014	7852.40	7897.40	7943.05	7842.70	148199508	-1.17%
01 Oct 2014	7945.55	7960.50	7977.50	7936.70	112997913	-0.24%
30 Sep 2014	7964.80	7948.80	8030.90	7923.85	141142071	0.07%
29 Sep 2014	7958.90	7978.45	7991.75	7934.70	97267975	-0.12%
26 Sep 2014	7968.85	7885.85	7993.30	7841.80	147835866	0.72%
25 Sep 2014	7911.85	8003.30	8019.30	7877.35	231899016	-1.13%
24 Sep 2014	8002.40	8015.55	8042.05	7950.05	182208501	-0.19%
23 Sep 2014	8017.55	8144.40	8159.75	8008.10	140780912	-1.58%
22 Sep 2014	8146.30	8084.45	8159.90	8064.80	105507265	0.31%
19 Sep 2014	8121.45	8129.40	8160.90	8105.35	161284509	0.08%
18 Sep 2014	8114.75	7950.65	8120.85	7939.70	116930309	1.75%
17 Sep 2014	7975.50	7971.50	7990.65	7936.95	123722390	0.54%
16 Sep 2014	7932.90	8036.60	8044.90	7925.15	127952551	-1.36%
15 Sep 2014	8042.00	8070.35	8077.30	8030.00	96502556	-0.78%
12 Sep 2014	8105.50	8087.05	8114.30	8071.60	111444349	0.24%
11 Sep 2014	8085.70	8115.15	8127.95	8057.30	122818159	-0.10%
10 Sep 2014	8094.10	8135.55	8135.75	8082.10	107064326	-0.72%
09 Sep 2014	8152.95	8161.90	8174.55	8126.50	104740540	-0.26%
08 Sep 2014	8173.90	8132.95	8180.20	8126.15	120694390	1.08%
05 Sep 2014	8086.85	8099.90	8122.70	8049.85	125981094	-0.11%
04 Sep 2014	8095.95	8114.20	8114.80	8060.90	141280504	-0.23%
03 Sep 2014	8114.60	8110.85	8141.90	8092.25	150726992	0.39%
02 Sep 2014	8083.05	8038.60	8101.95	8036.55	134897503	0.69%
01 Sep 2014	8027.70	7990.35	8035.00	7984.00	139328061	0.92%
28 Aug 2014	7954.35	7942.25	7967.80	7939.20	189698796	0.23%
27 Aug 2014	7936.05	7933.90	7946.85	7916.55	119961224	0.40%
26 Aug 2014	7904.75	7874.50	7915.45	7862.45	142829732	-0.02%
25 Aug 2014	7906.30	7931.75	7968.25	7897.95	118465594	-0.09%
22 Aug 2014	7913.20	7904.55	7929.05	7900.05	104074858	0.28%
21 Aug 2014	7891.10	7875.35	7919.65	7855.95	115221672	0.20%
20 Aug 2014	7875.30	7915.80	7922.70	7864.05	117321408	-0.28%
19 Aug 2014	7897.50	7901.00	7918.55	7881.15	140615189	0.30%
18 Aug 2014	7874.25	7785.25	7880.50	7779.20	126742201	1.06%
14 Aug 2014	7791.70	7756.15	7796.70	7739.10	127328105	0.67%
13 Aug 2014	7739.55	7717.30	7757.10	7695.70	154083920	0.16%
12 Aug 2014	7727.05	7688.80	7735.75	7654.80	120611660	1.33%
11 Aug 2014	7625.95	7619.85	7635.55	7598.60	106972573	0.76%
08 Aug 2014	7568.55	7588.70	7592.45	7540.10	118429659	-1.06%
07 Aug 2014	7649.25	7651.15	7708.95	7630.40	116792296	-0.30%
06 Aug 2014	7672.05	7726.15	7740.95	7658.95	116361342	-0.96%
05 Aug 2014	7746.55	7706.65	7752.45	7638.05	128238762	0.82%
04 Aug 2014	7683.65	7639.55	7694.80	7622.05	137040004	1.07%
01 Aug 2014	7602.60	7662.50	7716.70	7593.90	181070405	-1.54%
31 Jul 2014	7721.30	7784.65	7791.85	7711.15	208857257	-0.90%
30 Jul 2014	7791.40	7746.20	7798.70	7707.60	178110084	0.55%
28 Jul 2014	7748.70	7792.90	7799.90	7722.65	116534670	-0.54%
25 Jul 2014	7790.45	7828.20	7840.95	7748.60	153936037	-0.51%
24 Jul 2014	7830.60	7796.25	7835.65	7771.65	117608370	0.45%
23 Jul 2014	7795.75	7794.90	7809.20	7752.90	122119113	0.36%
22 Jul 2014	7767.85	7708.20	7773.85	7704.80	120081148	1.09%
21 Jul 2014	7684.20	7701.65	7722.10	7674.00	105401279	0.26%
18 Jul 2014	7663.90	7630.25	7685.00	7595.50	134603073	0.31%
17 Jul 2014	7640.45	7612.70	7655.65	7612.70	141612002	0.21%
16 Jul 2014	7624.40	7564.15	7640.10	7532.45	167973291	1.30%
15 Jul 2014	7526.65	7491.30	7534.90	7459.15	122068670	0.97%
14 Jul 2014	7454.15	7469.00	7478.45	7422.15	135231220	-0.07%
11 Jul 2014	7459.60	7584.10	7625.85	7447.20	187592951	-1.43%
10 Jul 2014	7567.75	7589.50	7731.05	7479.05	258385778	-0.23%
09 Jul 2014	7585.00	7637.95	7650.10	7551.65	168348843	-0.50%
08 Jul 2014	7623.20	7804.05	7808.85	7595.90	180646306	-2.11%
07 Jul 2014	7787.15	7780.40	7792.00	7755.10	173926355	0.46%
04 Jul 2014	7751.60	7718.10	7758.00	7661.30	113070488	0.48%
03 Jul 2014	7714.80	7734.35	7754.65	7706.80	133755275	-0.13%
02 Jul 2014	7725.15	7683.05	7732.40	7677.30	136324329	1.18%
01 Jul 2014	7634.70	7629.00	7649.50	7618.15	139431498	0.31%
30 Jun 2014	7611.35	7534.05	7623.65	7531.60	152303166	1.37%
27 Jun 2014	7508.80	7514.20	7538.75	7482.30	126673395	0.21%
26 Jun 2014	7493.20	7554.10	7570.20	7481.30	171676960	-1.00%
25 Jun 2014	7569.25	7588.55	7589.25	7557.05	114968325	-0.14%
24 Jun 2014	7580.20	7515.20	7593.35	7515.20	137002483	1.16%
23 Jun 2014	7493.35	7514.00	7534.80	7441.60	127404790	-0.24%
20 Jun 2014	7511.45	7543.30	7560.55	7497.30	124132217	-0.39%
19 Jun 2014	7540.70	7580.05	7606.45	7502.55	148852437	-0.23%
18 Jun 2014	7558.20	7636.05	7663.00	7515.50	165078941	-0.96%
17 Jun 2014	7631.70	7525.05	7637.60	7509.25	157961787	1.30%
16 Jun 2014	7533.55	7534.80	7548.60	7487.55	155377979	-0.11%
13 Jun 2014	7542.10	7668.20	7678.50	7525.35	174522339	-1.41%
12 Jun 2014	7649.90	7641.30	7658.00	7593.80	148207144	0.30%
11 Jun 2014	7626.85	7672.40	7700.05	7589.05	186182446	-0.39%
10 Jun 2014	7656.40	7679.05	7683.20	7579.30	188669182	0.02%
09 Jun 2014	7654.60	7621.65	7673.70	7580.25	231879926	0.94%
06 Jun 2014	7583.40	7521.50	7592.70	7497.65	248397596	1.46%
05 Jun 2014	7474.10	7399.75	7484.70	7360.50	250660653	0.97%
04 Jun 2014	7402.25	7417.55	7433.30	7391.35	204592241	-0.18%
03 Jun 2014	7415.85	7375.35	7424.95	7342.15	234680218	0.72%
02 Jun 2014	7362.50	7264.05	7368.60	7239.50	169891181	1.83%
30 May 2014	7229.95	7254.85	7272.50	7118.45	312152571	-0.08%
29 May 2014	7235.65	7316.60	7325.40	7224.40	241115398	-1.28%
28 May 2014	7329.65	7324.95	7344.75	7302.60	175595609	0.16%
27 May 2014	7318.00	7363.10	7372.95	7274.75	168599276	-0.56%
26 May 2014	7359.05	7428.75	7504.00	7269.05	273236339	-0.11%
23 May 2014	7367.10	7306.50	7381.00	7293.90	259638086	1.25%
22 May 2014	7276.40	7289.95	7319.55	7258.15	240943899	0.32%
21 May 2014	7252.90	7274.85	7287.15	7206.70	203137825	-0.31%
20 May 2014	7275.50	7309.95	7353.65	7247.70	255333095	0.16%
19 May 2014	7263.55	7276.85	7291.10	7193.55	316246557	0.84%
16 May 2014	7203.00	7270.20	7563.50	7130.65	393156741	1.12%
15 May 2014	7123.15	7111.30	7152.55	7082.55	186848485	0.20%
14 May 2014	7108.75	7112.00	7142.25	7080.90	177204155	0.00%
13 May 2014	7108.75	7080.00	7172.35	7067.15	232221733	1.35%
12 May 2014	7014.25	6863.40	7020.05	6862.90	157725090	2.27%
09 May 2014	6858.80	6654.15	6871.35	6652.15	166442779	2.99%
08 May 2014	6659.85	6669.90	6688.40	6638.55	101549745	0.11%
07 May 2014	6652.55	6708.60	6718.75	6642.90	114099791	-0.93%
06 May 2014	6715.30	6719.25	6743.45	6701.90	88291413	0.24%
05 May 2014	6699.35	6681.65	6741.05	6680.45	104989653	0.07%
02 May 2014	6694.80	6709.95	6737.65	6689.50	114275323	-0.02%
30 Apr 2014	6696.40	6724.95	6780.15	6656.80	161106871	-0.28%
29 Apr 2014	6715.25	6769.00	6779.70	6708.65	115511531	-0.68%
28 Apr 2014	6761.25	6778.55	6786.25	6750.30	118162668	-0.32%
25 Apr 2014	6782.75	6855.80	6869.85	6772.85	154320793	-0.85%
23 Apr 2014	6840.80	6823.25	6861.60	6820.75	182972972	0.37%
22 Apr 2014	6815.35	6822.90	6838.00	6806.25	114693049	-0.03%
21 Apr 2014	6817.65	6789.25	6825.45	6786.90	111840313	0.56%
17 Apr 2014	6779.40	6695.45	6783.05	6684.40	131488368	1.56%
16 Apr 2014	6675.30	6727.25	6748.65	6665.15	119768833	-0.86%
15 Apr 2014	6733.10	6792.70	6813.40	6711.75	123197822	-0.64%
11 Apr 2014	6776.30	6758.35	6789.35	6743.15	140734579	-0.30%
10 Apr 2014	6796.40	6803.05	6819.05	6777.30	191125947	0.00%
09 Apr 2014	6796.20	6722.00	6808.70	6705.10	169794626	1.51%
07 Apr 2014	6695.05	6694.25	6725.15	6650.40	133947319	0.01%
04 Apr 2014	6694.35	6741.85	6741.85	6685.15	155127592	-0.62%
03 Apr 2014	6736.10	6772.05	6776.75	6696.90	197546648	-0.24%
02 Apr 2014	6752.55	6757.60	6763.50	6723.60	173335875	0.47%
01 Apr 2014	6721.05	6729.50	6732.25	6675.45	147136671	0.25%
31 Mar 2014	6704.20	6723.15	6730.05	6662.40	177579421	0.12%
28 Mar 2014	6695.90	6673.05	6702.60	6643.80	134114378	0.82%
27 Mar 2014	6641.75	6613.10	6673.95	6599.50	312383468	0.61%
26 Mar 2014	6601.40	6615.65	6627.45	6580.60	186570474	0.18%
25 Mar 2014	6589.75	6550.10	6595.55	6544.85	168125064	0.09%
24 Mar 2014	6583.50	6510.50	6591.50	6510.50	158395722	1.36%
22 Mar 2014	6494.90	6497.80	6502.65	6481.35	9774392	0.03%
21 Mar 2014	6493.20	6515.20	6522.90	6485.70	189854420	0.16%
20 Mar 2014	6483.10	6508.35	6523.65	6473.25	141984189	-0.63%
19 Mar 2014	6524.05	6530.00	6541.20	6506.00	172464722	0.11%
18 Mar 2014	6516.65	6532.45	6574.95	6497.65	179308616	0.19%
14 Mar 2014	6504.20	6447.25	6518.45	6432.70	177336088	0.17%
13 Mar 2014	6493.10	6491.75	6561.45	6476.65	167858387	-0.37%
12 Mar 2014	6516.90	6497.50	6546.15	6487.30	174977068	0.08%
11 Mar 2014	6511.90	6537.35	6562.85	6494.25	238994883	-0.39%
10 Mar 2014	6537.25	6491.70	6562.20	6487.35	242143703	0.16%
07 Mar 2014	6526.65	6413.95	6537.80	6413.55	284922346	1.96%
06 Mar 2014	6401.15	6344.75	6406.60	6339.70	180731810	1.15%
05 Mar 2014	6328.65	6328.45	6336.25	6287.80	160300066	0.49%
04 Mar 2014	6297.95	6216.75	6302.15	6215.70	166818924	1.23%
03 Mar 2014	6221.45	6264.35	6277.75	6212.25	144562338	-0.88%
28 Feb 2014	6276.95	6228.45	6282.70	6228.10	209914263	0.61%
26 Feb 2014	6238.80	6202.45	6245.95	6202.10	181663811	0.62%
25 Feb 2014	6200.05	6205.70	6216.85	6176.60	146259298	0.23%
24 Feb 2014	6186.10	6140.95	6191.85	6130.80	144877047	0.50%
21 Feb 2014	6155.45	6108.30	6159.65	6108.00	112596128	1.05%
20 Feb 2014	6091.45	6127.15	6129.10	6086.45	132108928	-1.00%
19 Feb 2014	6152.75	6132.05	6160.35	6125.75	95248833	0.42%
18 Feb 2014	6127.10	6071.30	6141.70	6066.80	126639146	0.89%
17 Feb 2014	6073.30	6057.10	6080.65	6038.30	108492457	0.41%
14 Feb 2014	6048.35	6023.75	6056.40	5984.60	140204479	0.79%
13 Feb 2014	6001.10	6087.55	6094.40	5991.10	153652371	-1.36%
12 Feb 2014	6084.00	6085.35	6106.60	6077.40	138547391	0.35%
11 Feb 2014	6062.70	6072.45	6081.85	6053.25	150520900	0.15%
10 Feb 2014	6053.45	6072.80	6083.05	6046.40	133070328	-0.16%
07 Feb 2014	6063.20	6077.65	6079.95	6030.90	181932292	0.45%
06 Feb 2014	6036.30	6028.35	6048.35	5965.40	185503324	0.23%
05 Feb 2014	6022.40	6004.25	6028.05	5962.05	166627311	0.36%
04 Feb 2014	6000.90	5947.60	6017.80	5933.30	183252654	-0.01%
03 Feb 2014	6001.80	6058.80	6074.85	5994.45	134893587	-1.44%
31 Jan 2014	6089.50	6082.75	6097.85	6067.35	146713083	0.26%
30 Jan 2014	6073.70	6067.00	6082.85	6027.25	208061426	-0.76%
29 Jan 2014	6120.25	6161.00	6170.45	6109.80	146733030	-0.10%
28 Jan 2014	6126.25	6131.85	6163.60	6085.95	184111740	-0.16%
27 Jan 2014	6135.85	6186.30	6188.55	6130.25	190442601	-2.09%
24 Jan 2014	6266.75	6301.65	6331.45	6263.90	160270856	-1.24%
23 Jan 2014	6345.65	6325.95	6355.60	6316.40	120054602	0.11%
22 Jan 2014	6338.95	6309.05	6349.95	6287.45	137490525	0.40%
21 Jan 2014	6313.80	6320.15	6330.30	6297.90	141728380	0.16%
20 Jan 2014	6303.95	6261.75	6307.45	6243.35	122136071	0.68%
17 Jan 2014	6261.65	6306.25	6327.10	6246.35	167719501	-0.91%
16 Jan 2014	6318.90	6341.35	6346.50	6299.85	153420441	-0.03%
15 Jan 2014	6320.90	6265.95	6325.20	6265.30	145922867	1.27%
14 Jan 2014	6241.85	6260.25	6280.35	6234.15	110231153	-0.49%
13 Jan 2014	6272.75	6189.55	6288.20	6189.55	135009945	1.64%
10 Jan 2014	6171.45	6178.85	6239.10	6139.60	159920407	0.05%
09 Jan 2014	6168.35	6181.70	6188.05	6148.25	150064466	-0.10%
08 Jan 2014	6174.60	6178.05	6192.10	6160.35	146912639	0.20%
07 Jan 2014	6162.25	6203.90	6221.50	6144.75	138559000	-0.47%
06 Jan 2014	6191.45	6220.85	6224.70	6170.25	118344976	-0.32%
03 Jan 2014	6211.15	6194.55	6221.70	6171.25	139043889	-0.16%
02 Jan 2014	6221.15	6301.25	6358.30	6211.30	158132556	-1.28%
01 Jan 2014	6301.65	6323.80	6327.20	6298.25	69567668	-0.04%
31 Dec 2013	6304.00	6307.35	6317.30	6287.30	103439312	0.21%
30 Dec 2013	6291.10	6336.40	6344.05	6273.15	101271820	-0.36%
27 Dec 2013	6313.80	6292.80	6324.90	6289.40	96867388	0.56%
26 Dec 2013	6278.90	6270.10	6302.75	6259.45	182310258	0.17%
24 Dec 2013	6268.40	6296.45	6301.50	6262.00	107642909	-0.26%
23 Dec 2013	6284.50	6267.20	6317.50	6266.95	131187586	0.16%
20 Dec 2013	6274.25	6179.95	6284.50	6170.35	171969981	1.74%
19 Dec 2013	6166.65	6253.90	6263.75	6150.70	437039204	-0.81%
18 Dec 2013	6217.15	6129.95	6236.00	6129.95	243250558	1.27%
17 Dec 2013	6139.05	6178.20	6190.55	6133.00	154174701	-0.25%
16 Dec 2013	6154.70	6168.35	6183.25	6146.05	146451539	-0.22%
13 Dec 2013	6168.40	6201.30	6208.60	6161.40	169650657	-1.10%
12 Dec 2013	6237.05	6276.75	6286.85	6230.55	148533899	-1.12%
11 Dec 2013	6307.90	6307.20	6326.60	6280.25	148196394	-0.39%
10 Dec 2013	6332.85	6354.70	6362.25	6307.55	242412856	-0.49%
09 Dec 2013	6363.90	6415.00	6415.25	6345.00	198285630	1.66%
06 Dec 2013	6259.90	6234.40	6275.35	6230.75	158539890	0.30%
05 Dec 2013	6241.10	6262.45	6300.55	6232.00	186060466	1.30%
04 Dec 2013	6160.95	6187.95	6209.15	6149.90	186169067	-0.66%
03 Dec 2013	6201.85	6204.25	6225.40	6191.40	156852586	-0.26%
02 Dec 2013	6217.85	6171.15	6228.70	6171.15	145948276	0.68%
29 Nov 2013	6176.10	6103.90	6182.50	6103.80	190711115	1.38%
28 Nov 2013	6091.85	6092.00	6112.95	6068.30	195315802	0.57%
27 Nov 2013	6057.10	6062.70	6074.00	6030.30	124875896	-0.03%
26 Nov 2013	6059.10	6099.25	6112.70	6047.75	150661397	-0.92%
25 Nov 2013	6115.35	6035.95	6123.50	6035.95	127195086	2.00%
22 Nov 2013	5995.45	6027.35	6049.60	5972.80	134755917	-0.06%
21 Nov 2013	5999.05	6096.50	6097.35	5985.40	137232011	-2.02%
20 Nov 2013	6122.90	6186.85	6204.35	6106.95	155794838	-1.30%
19 Nov 2013	6203.35	6197.25	6212.40	6180.20	161514064	0.23%
18 Nov 2013	6189.00	6111.05	6196.80	6110.40	163991212	2.19%
14 Nov 2013	6056.15	6037.00	6101.65	6036.65	154913925	1.11%
13 Nov 2013	5989.60	5998.85	6042.25	5972.45	162538228	-0.47%
12 Nov 2013	6018.05	6087.25	6108.70	6011.75	153812590	-1.00%
11 Nov 2013	6078.80	6110.40	6141.65	6067.75	146060450	-1.01%
08 Nov 2013	6140.75	6170.15	6185.15	6120.95	150051986	-0.75%
07 Nov 2013	6187.25	6228.90	6288.95	6180.80	168832431	-0.45%
06 Nov 2013	6215.15	6260.55	6269.70	6208.70	157080263	-0.61%
05 Nov 2013	6253.15	6282.15	6304.75	6244.30	181053761	-1.02%
03 Nov 2013	6317.35	6332.05	6342.95	6311.15	23856924	0.16%
01 Nov 2013	6307.20	6289.75	6332.60	6286.95	191639789	0.13%
31 Oct 2013	6299.15	6237.15	6309.05	6235.90	239607127	0.76%
30 Oct 2013	6251.70	6230.80	6269.20	6222.60	177583848	0.50%
29 Oct 2013	6220.90	6107.55	6228.05	6079.20	197348371	1.96%
28 Oct 2013	6101.10	6155.10	6168.75	6094.10	146340691	-0.71%
25 Oct 2013	6144.90	6154.00	6174.75	6125.95	144531462	-0.32%
24 Oct 2013	6164.35	6162.80	6252.45	6142.95	176235553	-0.23%
23 Oct 2013	6178.35	6209.55	6217.95	6116.60	188285223	-0.39%
22 Oct 2013	6202.80	6192.30	6220.10	6181.80	161943721	-0.03%
21 Oct 2013	6204.95	6202.00	6218.95	6163.30	196989071	0.25%
18 Oct 2013	6189.35	6070.90	6201.45	6070.90	250339955	2.37%
17 Oct 2013	6045.85	6098.50	6110.75	6032.55	230561463	-0.71%
15 Oct 2013	6089.05	6147.55	6156.30	6056.55	218304334	-0.39%
14 Oct 2013	6112.70	6093.00	6124.10	6082.90	142173640	0.27%
11 Oct 2013	6096.20	6104.85	6107.60	6046.40	180834257	1.25%
10 Oct 2013	6020.95	6001.05	6033.95	5979.80	159607329	0.22%
09 Oct 2013	6007.45	5893.25	6015.50	5877.10	192037125	1.33%
08 Oct 2013	5928.40	5975.00	5981.70	5913.00	158527593	0.38%
07 Oct 2013	5906.15	5889.05	5912.00	5825.85	156387945	-0.02%
04 Oct 2013	5907.30	5891.30	5950.45	5885.00	191469248	-0.04%
03 Oct 2013	5909.70	5819.10	5917.60	5802.70	199793235	2.24%
01 Oct 2013	5780.05	5756.10	5786.45	5700.95	159247089	0.78%
30 Sep 2013	5735.30	5801.05	5810.20	5718.50	155674706	-1.68%
27 Sep 2013	5833.20	5905.55	5909.20	5819.30	163067913	-0.83%
26 Sep 2013	5882.25	5872.80	5917.65	5864.10	222830772	0.14%
25 Sep 2013	5873.85	5901.55	5910.55	5811.10	200162195	-0.32%
24 Sep 2013	5892.45	5855.00	5938.40	5854.55	187578148	0.05%
23 Sep 2013	5889.75	5945.80	5989.40	5871.40	188322506	-2.04%
20 Sep 2013	6012.10	6104.55	6130.95	5932.85	318645265	-1.69%
19 Sep 2013	6115.55	6044.15	6142.50	6040.15	287191701	3.66%
18 Sep 2013	5899.45	5872.75	5916.90	5840.20	153585493	0.84%
17 Sep 2013	5850.20	5824.20	5857.80	5804.90	157938740	0.17%
16 Sep 2013	5840.55	5930.30	5957.25	5798.15	219455842	-0.17%
13 Sep 2013	5850.60	5828.00	5884.30	5822.90	190768447	0.00%
12 Sep 2013	5850.70	5931.15	5932.00	5815.80	272987246	-1.06%
11 Sep 2013	5913.15	5887.25	5924.35	5832.70	265006808	0.28%
10 Sep 2013	5896.75	5738.50	5904.85	5738.20	275244175	3.81%
06 Sep 2013	5680.40	5617.45	5688.60	5566.15	253030740	1.56%
05 Sep 2013	5592.95	5553.75	5625.75	5552.70	274937515	2.66%
04 Sep 2013	5448.10	5358.65	5460.25	5318.90	237230494	2.00%
03 Sep 2013	5341.45	5574.70	5580.95	5323.75	250298844	-3.77%
02 Sep 2013	5550.75	5480.25	5564.90	5478.85	214232444	1.44%
30 Aug 2013	5471.80	5407.45	5493.30	5360.20	336401705	1.16%
29 Aug 2013	5409.05	5316.50	5428.90	5303.00	326499273	2.35%
28 Aug 2013	5285.00	5233.45	5317.70	5118.85	335993745	-0.05%
27 Aug 2013	5287.45	5426.50	5427.40	5274.25	306037010	-3.45%
26 Aug 2013	5476.50	5499.40	5528.70	5454.45	241996358	0.09%
23 Aug 2013	5471.75	5428.75	5478.80	5377.80	251511910	1.17%
22 Aug 2013	5408.45	5282.80	5418.95	5254.05	284468531	2.00%
21 Aug 2013	5302.55	5494.45	5504.10	5268.45	255004311	-1.83%
20 Aug 2013	5401.45	5353.45	5417.80	5306.35	261052792	-0.25%
19 Aug 2013	5414.75	5497.55	5499.65	5360.65	219672819	-1.69%
16 Aug 2013	5507.85	5705.45	5716.60	5496.05	248094094	-4.08%
14 Aug 2013	5742.30	5715.40	5754.55	5690.20	223656483	0.75%
13 Aug 2013	5699.30	5600.25	5704.75	5578.90	222997337	1.55%
12 Aug 2013	5612.40	5606.70	5644.10	5557.10	195708484	0.84%
08 Aug 2013	5565.65	5510.05	5577.60	5510.05	204918722	0.84%
07 Aug 2013	5519.10	5549.30	5561.45	5486.85	245010773	-0.42%
06 Aug 2013	5542.25	5664.90	5664.90	5521.80	216227972	-2.52%
05 Aug 2013	5685.40	5682.40	5721.00	5661.50	197167952	0.13%
02 Aug 2013	5677.90	5750.05	5761.85	5649.00	222494469	-0.87%
01 Aug 2013	5727.85	5776.90	5808.50	5676.85	216762208	-0.25%
31 Jul 2013	5742.00	5738.35	5752.10	5675.75	235469131	-0.23%
30 Jul 2013	5755.05	5836.05	5861.30	5747.60	181489174	-1.31%
29 Jul 2013	5831.65	5869.95	5886.00	5825.80	173430612	-0.93%
26 Jul 2013	5886.20	5937.95	5944.50	5869.50	174535664	-0.36%
25 Jul 2013	5907.50	5970.40	5990.65	5896.40	237081135	-1.39%
24 Jul 2013	5990.50	6032.20	6047.25	5962.60	151931749	-1.44%
23 Jul 2013	6077.80	6064.30	6093.35	6061.30	126469251	0.76%
22 Jul 2013	6031.80	6009.75	6064.15	6004.25	115168337	0.04%
19 Jul 2013	6029.20	6057.20	6066.85	6020.25	163311714	-0.15%
18 Jul 2013	6038.05	5984.70	6051.10	5974.55	171728134	1.08%
17 Jul 2013	5973.30	5972.25	5989.80	5926.75	191516153	0.30%
16 Jul 2013	5955.25	5930.80	5966.05	5910.95	151162819	-1.25%
15 Jul 2013	6030.80	5991.20	6038.20	5980.95	116275729	0.36%
12 Jul 2013	6009.00	6000.50	6019.00	5951.15	127707078	1.25%
11 Jul 2013	5935.10	5894.50	5948.85	5887.95	120195681	2.04%
10 Jul 2013	5816.70	5869.90	5879.35	5802.85	117516350	-0.72%
09 Jul 2013	5859.00	5834.60	5864.95	5834.60	110427867	0.82%
08 Jul 2013	5811.55	5833.15	5833.85	5775.55	127624733	-0.96%
05 Jul 2013	5867.90	5889.95	5900.45	5858.45	123586417	0.53%
04 Jul 2013	5836.95	5794.75	5848.20	5786.05	151929179	1.14%
03 Jul 2013	5770.90	5811.95	5815.00	5760.40	160523863	-1.48%
02 Jul 2013	5857.55	5885.50	5898.80	5852.30	145721790	-0.70%
01 Jul 2013	5898.85	5834.10	5904.35	5822.20	144794030	0.97%
28 Jun 2013	5842.20	5749.50	5852.95	5749.50	214402430	2.81%
27 Jun 2013	5682.35	5647.95	5699.35	5630.95	239029425	1.68%
26 Jun 2013	5588.70	5627.95	5635.25	5579.35	160095940	-0.36%
25 Jun 2013	5609.10	5606.95	5666.25	5570.25	196571543	0.34%
24 Jun 2013	5590.25	5638.05	5640.00	5566.25	193488581	-1.37%
21 Jun 2013	5667.65	5639.90	5686.15	5616.85	182410583	0.21%
20 Jun 2013	5655.90	5754.15	5755.00	5645.65	198400131	-2.86%
19 Jun 2013	5822.25	5805.75	5828.40	5777.90	115539008	0.15%
18 Jun 2013	5813.60	5841.90	5863.40	5804.30	117541145	-0.62%
17 Jun 2013	5850.05	5820.40	5854.90	5770.25	107160887	0.72%
14 Jun 2013	5808.40	5748.95	5819.40	5739.40	124410018	1.92%
13 Jun 2013	5699.10	5709.35	5729.85	5683.10	142041404	-1.06%
12 Jun 2013	5760.20	5771.75	5792.90	5738.60	140394424	-0.49%
11 Jun 2013	5788.80	5848.75	5868.05	5780.35	180902123	-1.52%
10 Jun 2013	5878.00	5907.90	5931.65	5857.40	100130739	-0.05%
07 Jun 2013	5881.00	5900.05	5972.70	5871.30	118346364	-0.68%
06 Jun 2013	5921.40	5895.00	5956.55	5869.50	114174694	-0.04%
05 Jun 2013	5923.85	5908.30	5935.20	5883.70	110223279	0.07%
04 Jun 2013	5919.45	5941.10	5981.60	5910.25	114450873	-0.33%
03 Jun 2013	5939.30	5997.35	6011.00	5916.35	112123535	-0.78%
31 May 2013	5985.95	6098.70	6106.25	5975.55	175311989	-2.26%
30 May 2013	6124.05	6072.15	6133.75	6072.15	194092801	0.32%
29 May 2013	6104.30	6120.45	6125.05	6069.80	120205054	-0.11%
28 May 2013	6111.25	6086.35	6127.65	6055.40	139668916	0.46%
27 May 2013	6083.15	5989.40	6099.90	5975.55	115115365	1.66%
24 May 2013	5983.55	6010.70	6015.30	5936.80	161622562	0.28%
23 May 2013	5967.05	6050.40	6081.45	5955.70	198930489	-2.09%
22 May 2013	6094.50	6127.05	6147.60	6074.45	133763685	-0.32%
21 May 2013	6114.10	6152.35	6180.25	6102.35	130589228	-0.70%
20 May 2013	6156.90	6198.00	6229.45	6146.05	122252978	-0.49%
17 May 2013	6187.30	6172.95	6199.95	6146.15	147280254	0.28%
16 May 2013	6169.90	6128.25	6187.30	6128.25	158635506	0.38%
15 May 2013	6146.75	6018.85	6157.10	6018.85	153892843	2.52%
14 May 2013	5995.40	5989.70	6026.20	5970.05	119265483	0.25%
13 May 2013	5980.45	6098.20	6104.95	5972.90	107948706	-2.08%
11 May 2013	6107.25	6088.20	6114.55	6084.15	7991165	0.21%
10 May 2013	6094.75	6046.25	6105.30	6045.60	111351573	0.74%
09 May 2013	6050.15	6078.35	6084.70	6040.45	109997276	-0.32%
08 May 2013	6069.30	6064.15	6083.55	6024.95	122278698	0.43%
07 May 2013	6043.55	5983.45	6050.50	5982.95	136372981	1.21%
06 May 2013	5971.05	5944.90	5976.50	5928.45	110166713	0.46%
03 May 2013	5944.00	5993.50	6000.30	5930.15	145754275	-0.92%
02 May 2013	5999.35	5911.40	6019.45	5910.95	162376438	1.17%
30 Apr 2013	5930.20	5932.60	5962.30	5867.80	153186197	0.44%
29 Apr 2013	5904.10	5877.60	5918.65	5868.80	118882089	0.56%
26 Apr 2013	5871.45	5899.75	5907.05	5860.50	141311877	-0.76%
25 Apr 2013	5916.30	5856.10	5924.60	5853.30	199597725	1.36%
23 Apr 2013	5836.90	5843.10	5844.30	5791.55	132218357	0.04%
22 Apr 2013	5834.40	5789.85	5844.85	5789.80	135095797	0.89%
18 Apr 2013	5783.10	5682.70	5794.35	5681.85	149883469	1.66%
17 Apr 2013	5688.70	5708.65	5732.15	5669.00	154575403	0.00%
16 Apr 2013	5688.95	5562.45	5699.25	5555.85	142679244	2.16%
15 Apr 2013	5568.40	5508.50	5592.85	5500.30	142918219	0.72%
12 Apr 2013	5528.55	5520.70	5544.50	5494.90	127323273	-1.17%
11 Apr 2013	5594.00	5601.65	5610.65	5542.85	146828501	0.64%
10 Apr 2013	5558.70	5536.25	5569.25	5477.20	128558760	1.16%
09 Apr 2013	5495.10	5568.75	5603.05	5487.00	138184712	-0.86%
08 Apr 2013	5542.95	5550.50	5569.20	5537.05	97021471	-0.19%
05 Apr 2013	5553.25	5568.10	5577.30	5534.70	137461477	-0.39%
04 Apr 2013	5574.75	5640.65	5644.45	5565.65	134586976	-1.73%
03 Apr 2013	5672.90	5740.20	5744.95	5650.10	140713330	-1.31%
02 Apr 2013	5748.10	5701.70	5754.60	5687.15	106423845	0.77%
01 Apr 2013	5704.40	5697.35	5720.95	5675.90	97779717	0.38%
28 Mar 2013	5682.55	5647.75	5692.95	5604.85	209658945	0.73%
26 Mar 2013	5641.60	5613.75	5655.30	5612.05	126500524	0.14%
25 Mar 2013	5633.85	5707.30	5718.40	5624.40	150388821	-0.31%
22 Mar 2013	5651.35	5659.80	5691.45	5631.80	165293291	-0.13%
21 Mar 2013	5658.75	5705.90	5757.75	5647.95	179177573	-0.63%
20 Mar 2013	5694.40	5740.55	5745.30	5682.30	187624850	-0.90%
19 Mar 2013	5745.95	5859.50	5863.60	5724.30	182311867	-1.53%
18 Mar 2013	5835.25	5816.75	5850.20	5814.35	102663402	-0.64%
15 Mar 2013	5872.60	5914.90	5945.65	5861.00	152156666	-0.62%
14 Mar 2013	5908.95	5845.95	5920.15	5791.75	149008437	0.99%
13 Mar 2013	5851.20	5884.80	5893.85	5842.25	116710808	-1.06%
12 Mar 2013	5914.10	5944.60	5952.00	5893.65	115944389	-0.48%
11 Mar 2013	5942.35	5946.10	5971.20	5930.35	125384918	-0.06%
08 Mar 2013	5945.70	5883.65	5952.85	5883.00	150781148	1.41%
07 Mar 2013	5863.30	5801.30	5878.00	5801.30	134679762	0.77%
06 Mar 2013	5818.60	5816.40	5828.70	5795.05	156901392	0.59%
05 Mar 2013	5784.25	5722.45	5790.10	5722.40	154406134	1.50%
04 Mar 2013	5698.50	5704.70	5712.00	5663.60	144887325	-0.37%
01 Mar 2013	5719.70	5702.45	5739.45	5679.90	174517984	0.47%
28 Feb 2013	5693.05	5834.35	5849.90	5671.90	334852895	-1.79%
27 Feb 2013	5796.90	5784.90	5818.20	5749.70	175165933	0.62%
26 Feb 2013	5761.35	5838.30	5838.85	5748.60	157360222	-1.60%
25 Feb 2013	5854.75	5870.55	5878.40	5825.00	125128736	0.08%
22 Feb 2013	5850.30	5837.95	5873.80	5835.80	157046865	-0.03%
21 Feb 2013	5852.25	5909.65	5921.15	5844.40	159401234	-1.53%
20 Feb 2013	5943.05	5966.30	5971.00	5937.55	135354164	0.06%
19 Feb 2013	5939.70	5900.20	5947.55	5883.15	100984778	0.70%
18 Feb 2013	5898.20	5888.65	5911.00	5878.45	114284193	0.18%
15 Feb 2013	5887.40	5869.95	5899.95	5853.90	125091945	-0.16%
14 Feb 2013	5896.95	5933.20	5940.20	5884.55	143830565	-0.61%
13 Feb 2013	5932.95	5943.15	5969.50	5922.95	142636632	0.18%
12 Feb 2013	5922.50	5894.35	5927.65	5886.45	142844560	0.42%
11 Feb 2013	5897.85	5920.05	5924.15	5879.10	121958667	-0.10%
08 Feb 2013	5903.50	5929.10	5953.70	5883.65	192607376	-0.59%
07 Feb 2013	5938.80	5936.45	5978.50	5927.60	157647191	-0.34%
06 Feb 2013	5959.20	5988.05	5990.90	5953.15	157815926	0.04%
05 Feb 2013	5956.90	5948.20	5970.35	5946.90	136227506	-0.51%
04 Feb 2013	5987.25	6025.20	6038.50	5981.25	141741868	-0.19%
01 Feb 2013	5998.90	6040.95	6052.95	5983.20	159271140	-0.59%
31 Jan 2013	6034.75	6045.65	6058.05	6025.15	168516750	-0.35%
30 Jan 2013	6055.75	6065.00	6071.95	6044.15	124222858	0.10%
29 Jan 2013	6049.90	6064.70	6111.80	6042.45	157553752	-0.41%
28 Jan 2013	6074.80	6082.10	6088.40	6061.40	113113004	0.00%
25 Jan 2013	6074.65	6024.50	6080.55	6014.45	147587200	0.92%
24 Jan 2013	6019.35	6046.20	6065.30	6007.85	185210189	-0.58%
23 Jan 2013	6054.30	6052.85	6069.80	6021.15	136989190	0.10%
22 Jan 2013	6048.50	6080.15	6101.30	6040.50	129041713	-0.56%
21 Jan 2013	6082.30	6085.75	6094.35	6065.10	130866385	0.30%
18 Jan 2013	6064.40	6059.85	6083.40	6048.30	186460701	0.42%
17 Jan 2013	6039.20	6001.25	6053.20	5988.10	178954867	0.62%
16 Jan 2013	6001.85	6049.00	6055.95	5992.05	128985952	-0.90%
15 Jan 2013	6056.60	6037.85	6068.50	6018.60	138364003	0.54%
14 Jan 2013	6024.05	5967.20	6036.90	5962.15	134711348	1.22%
11 Jan 2013	5951.30	6012.40	6018.85	5940.60	128022002	-0.29%
10 Jan 2013	5968.65	5998.80	6005.15	5947.30	129767384	-0.05%
09 Jan 2013	5971.50	6006.20	6020.10	5958.45	129635568	-0.50%
08 Jan 2013	6001.70	5983.45	6007.05	5964.40	109937502	0.22%
07 Jan 2013	5988.40	6042.15	6042.15	5977.15	110248018	-0.46%
04 Jan 2013	6016.15	6011.95	6020.75	5981.55	113232990	0.11%
03 Jan 2013	6009.50	6015.80	6017.00	5986.55	99989933	0.27%
02 Jan 2013	5993.25	5982.60	6006.05	5982.00	116057389	0.71%
01 Jan 2013	5950.85	5937.65	5963.90	5935.20	77902745	0.77%
31 Dec 2012	5905.10	5901.20	5919.00	5897.15	64809641	-0.06%
28 Dec 2012	5908.35	5887.15	5915.75	5879.50	89669021	0.65%
27 Dec 2012	5870.10	5930.20	5930.80	5864.70	139613235	-0.60%
26 Dec 2012	5905.60	5864.95	5917.30	5859.55	83871326	0.85%
24 Dec 2012	5855.75	5869.00	5871.90	5844.70	85336999	0.14%
21 Dec 2012	5847.70	5888.00	5888.00	5841.65	141152911	-1.16%
20 Dec 2012	5916.40	5934.45	5937.60	5881.45	123911218	-0.22%
19 Dec 2012	5929.60	5917.30	5939.40	5910.80	149439204	0.56%
18 Dec 2012	5896.80	5873.60	5905.80	5823.15	148907334	0.66%
17 Dec 2012	5857.90	5860.50	5886.05	5850.15	109547002	-0.37%
14 Dec 2012	5879.60	5846.90	5886.10	5839.15	115159830	0.48%
13 Dec 2012	5851.50	5900.35	5907.45	5841.35	136616335	-0.62%
12 Dec 2012	5888.00	5917.80	5924.60	5874.25	132665649	-0.18%
11 Dec 2012	5898.80	5923.80	5965.15	5865.45	137415161	-0.17%
10 Dec 2012	5908.90	5916.05	5919.95	5888.10	95975757	0.03%
07 Dec 2012	5907.40	5934.00	5949.85	5888.65	127607078	-0.40%
06 Dec 2012	5930.90	5926.30	5942.55	5838.90	140267080	0.52%
05 Dec 2012	5900.50	5906.60	5917.80	5891.35	139653957	0.19%
04 Dec 2012	5889.25	5866.80	5894.95	5859.00	131020191	0.31%
03 Dec 2012	5870.95	5878.25	5899.15	5854.60	113423350	-0.15%
30 Nov 2012	5879.85	5836.00	5885.25	5827.85	257047977	0.94%
29 Nov 2012	5825.00	5736.70	5833.50	5736.10	207295475	1.70%
27 Nov 2012	5727.45	5658.50	5733.20	5658.00	134407735	1.62%
26 Nov 2012	5635.90	5648.65	5649.20	5623.45	79291426	0.17%
23 Nov 2012	5626.60	5635.45	5637.75	5593.55	85082220	-0.02%
22 Nov 2012	5627.75	5628.60	5643.35	5608.00	94058612	0.23%
21 Nov 2012	5614.80	5582.50	5620.20	5561.40	105148728	0.78%
20 Nov 2012	5571.55	5604.80	5613.70	5548.35	107481297	0.00%
19 Nov 2012	5571.40	5577.30	5592.75	5549.25	106988015	-0.05%
16 Nov 2012	5574.05	5624.80	5650.15	5559.80	121900570	-1.01%
15 Nov 2012	5631.00	5650.35	5651.65	5603.55	133979470	-0.63%
13 Nov 2012	5666.95	5689.70	5698.25	5660.35	16516842	-0.29%
12 Nov 2012	5683.70	5688.45	5718.90	5665.75	92702799	-0.04%
09 Nov 2012	5686.25	5731.10	5751.70	5677.75	98763127	-0.91%
08 Nov 2012	5738.75	5709.00	5744.50	5693.95	117590261	-0.37%
07 Nov 2012	5760.10	5718.60	5777.30	5711.40	133740615	0.62%
06 Nov 2012	5724.40	5694.10	5730.80	5693.65	115018796	0.35%
05 Nov 2012	5704.20	5693.05	5709.20	5679.50	74829213	0.11%
02 Nov 2012	5697.70	5696.35	5711.30	5682.55	111162841	0.93%
01 Nov 2012	5645.05	5609.85	5649.75	5601.95	107393402	0.45%
31 Oct 2012	5619.70	5596.75	5624.40	5583.05	112075316	0.39%
30 Oct 2012	5597.90	5656.35	5689.90	5589.90	116678775	-1.19%
29 Oct 2012	5665.60	5665.20	5698.30	5645.10	93555816	0.02%
26 Oct 2012	5664.30	5683.55	5697.20	5641.75	101663820	-0.72%
25 Oct 2012	5705.30	5688.80	5718.75	5685.70	158343061	0.24%
23 Oct 2012	5691.40	5715.65	5720.80	5681.45	81501427	-0.45%
22 Oct 2012	5717.15	5667.60	5721.55	5658.05	103372318	0.58%
19 Oct 2012	5684.25	5703.30	5711.70	5660.00	124262817	-0.60%
18 Oct 2012	5718.70	5675.30	5722.50	5650.55	144097860	1.03%
17 Oct 2012	5660.25	5681.10	5684.35	5633.90	123974371	0.22%
16 Oct 2012	5648.00	5705.60	5714.00	5635.60	117415701	-0.69%
15 Oct 2012	5687.25	5674.25	5693.70	5651.05	93693482	0.20%
12 Oct 2012	5676.05	5681.70	5725.00	5659.35	130076802	-0.56%
11 Oct 2012	5708.05	5663.50	5721.10	5636.95	148283847	0.99%
10 Oct 2012	5652.15	5671.15	5686.50	5647.05	126294361	-0.92%
09 Oct 2012	5704.60	5708.15	5728.65	5677.90	119300415	0.50%
08 Oct 2012	5676.00	5751.85	5751.85	5666.20	142319000	-1.23%
05 Oct 2012	5746.95	5815.00	5815.35	4888.20	255569804	-0.70%
04 Oct 2012	5787.60	5751.55	5807.25	5751.35	171404290	0.98%
03 Oct 2012	5731.25	5727.70	5743.25	5715.80	165037864	0.22%
01 Oct 2012	5718.80	5704.75	5722.95	5694.00	123138510	0.27%
28 Sep 2012	5703.30	5684.80	5735.15	5683.45	174993205	0.95%
27 Sep 2012	5649.50	5673.75	5693.70	5639.70	238991690	-0.25%
26 Sep 2012	5663.45	5653.40	5672.80	5638.65	170771069	-0.18%
25 Sep 2012	5673.90	5674.90	5702.70	5652.45	341387116	0.08%
24 Sep 2012	5669.60	5691.95	5709.85	5662.75	210419441	-0.38%
21 Sep 2012	5691.15	5577.00	5720.00	5575.45	278023825	2.46%
20 Sep 2012	5554.25	5536.95	5581.35	5534.90	165684942	-0.82%
18 Sep 2012	5600.05	5602.40	5620.55	5586.45	175488961	-0.18%
17 Sep 2012	5610.00	5631.75	5652.20	5585.15	258912780	0.58%
14 Sep 2012	5577.65	5528.35	5586.65	5526.95	233783031	2.62%
13 Sep 2012	5435.35	5435.20	5447.45	5421.85	110774177	0.08%
12 Sep 2012	5431.00	5404.45	5435.55	5393.95	139920871	0.76%
11 Sep 2012	5390.00	5336.10	5393.35	5332.10	112878090	0.50%
10 Sep 2012	5363.45	5361.90	5375.45	5349.10	109607506	0.09%
08 Sep 2012	5358.70	5343.65	5366.30	5343.45	11221064	0.31%
07 Sep 2012	5342.10	5309.45	5347.15	5309.20	149584722	1.98%
06 Sep 2012	5238.40	5217.65	5260.60	5217.65	134008569	0.24%
05 Sep 2012	5225.70	5243.90	5259.50	5215.70	126162071	-0.92%
04 Sep 2012	5274.00	5249.15	5278.35	5233.20	106316880	0.39%
03 Sep 2012	5253.75	5276.50	5295.80	5243.15	110380869	-0.09%
31 Aug 2012	5258.50	5298.20	5303.25	5238.90	167393902	-1.06%
30 Aug 2012	5315.05	5268.60	5342.80	5255.05	226494000	0.52%
29 Aug 2012	5287.80	5343.85	5345.50	5282.70	157470632	-0.88%
28 Aug 2012	5334.60	5348.05	5359.25	5312.60	123683723	-0.29%
27 Aug 2012	5350.25	5387.85	5399.15	5346.65	89987572	-0.68%
24 Aug 2012	5386.70	5392.60	5399.65	5371.00	114346965	-0.53%
23 Aug 2012	5415.35	5426.15	5448.60	5393.85	127995889	0.05%
22 Aug 2012	5412.85	5395.75	5433.35	5394.80	103103501	-0.15%
21 Aug 2012	5421.00	5368.70	5425.15	5368.70	124343357	1.02%
17 Aug 2012	5366.30	5368.60	5399.95	5341.70	134985473	0.06%
16 Aug 2012	5362.95	5385.95	5390.65	5356.65	133996943	-0.32%
14 Aug 2012	5380.35	5343.25	5387.05	5328.80	109794400	0.61%
13 Aug 2012	5347.90	5316.35	5352.45	5309.05	107578773	0.52%
10 Aug 2012	5320.40	5308.20	5330.10	5294.10	130090985	-0.05%
09 Aug 2012	5322.95	5348.30	5368.20	5312.10	181419777	-0.28%
08 Aug 2012	5338.00	5345.25	5377.60	5331.05	165954895	0.02%
07 Aug 2012	5336.70	5295.40	5350.10	5281.65	130431591	1.03%
06 Aug 2012	5282.55	5260.85	5293.20	5260.85	103148076	1.28%
03 Aug 2012	5215.70	5195.60	5220.20	5164.65	112918653	-0.23%
02 Aug 2012	5227.75	5233.10	5236.90	5209.95	92972386	-0.24%
01 Aug 2012	5240.50	5220.70	5246.35	5212.65	113815730	0.22%
31 Jul 2012	5229.00	5214.85	5234.55	5154.05	147059808	0.56%
30 Jul 2012	5199.80	5129.75	5206.60	5129.75	117523733	1.96%
27 Jul 2012	5099.85	5124.30	5149.95	5077.50	131948378	1.13%
26 Jul 2012	5043.00	5126.30	5126.30	5032.40	180131639	-1.30%
25 Jul 2012	5109.60	5118.40	5121.60	5076.60	130965621	-0.36%
24 Jul 2012	5128.20	5128.80	5144.00	5103.25	116516931	0.20%
23 Jul 2012	5117.95	5163.25	5164.20	5108.10	104770324	-1.67%
20 Jul 2012	5205.10	5233.55	5238.70	5197.50	89729408	-0.72%
19 Jul 2012	5242.70	5249.85	5257.75	5233.15	109769282	0.51%
18 Jul 2012	5216.30	5199.10	5222.85	5169.05	109647297	0.45%
17 Jul 2012	5192.85	5228.05	5236.70	5181.70	111768115	-0.08%
16 Jul 2012	5197.25	5232.35	5246.85	5190.45	106313144	-0.57%
13 Jul 2012	5227.25	5242.75	5267.15	5216.85	99045088	-0.15%
12 Jul 2012	5235.25	5240.00	5261.75	5217.70	131190833	-1.34%
11 Jul 2012	5306.30	5315.25	5336.45	5300.25	113530679	-0.73%
10 Jul 2012	5345.35	5286.60	5348.55	5284.55	123947633	1.33%
09 Jul 2012	5275.15	5283.70	5300.60	5257.75	101169926	-0.79%
06 Jul 2012	5316.95	5324.70	5327.20	5287.75	113300726	-0.19%
05 Jul 2012	5327.30	5297.05	5333.65	5288.85	118915392	0.47%
04 Jul 2012	5302.55	5310.40	5317.65	5273.30	155995887	0.28%
03 Jul 2012	5287.95	5298.85	5317.00	5265.95	133117055	0.18%
02 Jul 2012	5278.60	5283.85	5302.15	5263.35	126161441	-0.01%
29 Jun 2012	5278.90	5191.25	5286.25	5189.00	226523598	2.52%
28 Jun 2012	5149.15	5148.95	5159.05	5125.30	143073791	0.14%
27 Jun 2012	5141.90	5149.45	5160.10	5129.25	112269218	0.41%
26 Jun 2012	5120.80	5107.45	5134.55	5095.50	99404566	0.12%
25 Jun 2012	5114.65	5158.50	5194.60	5105.65	123503010	-0.61%
22 Jun 2012	5146.05	5101.75	5159.80	5094.00	159747192	-0.37%
21 Jun 2012	5165.00	5097.35	5170.40	5093.45	142992948	0.87%
20 Jun 2012	5120.55	5114.55	5141.70	5100.70	160505645	0.33%
19 Jun 2012	5103.85	5050.80	5113.60	5048.10	149416155	0.78%
18 Jun 2012	5064.25	5174.00	5190.20	5041.70	153461067	-1.46%
15 Jun 2012	5139.05	5069.55	5146.20	5069.15	155437144	1.67%
14 Jun 2012	5054.75	5105.10	5130.00	5047.60	118353366	-1.30%
13 Jun 2012	5121.45	5117.55	5144.90	5095.45	125668126	0.11%
12 Jun 2012	5115.90	5015.50	5128.90	5015.15	135478015	1.22%
11 Jun 2012	5054.10	5096.70	5124.45	5040.70	125615102	-0.28%
08 Jun 2012	5068.35	5044.25	5084.45	4994.80	138389395	0.37%
07 Jun 2012	5049.65	5035.35	5059.65	5007.75	150558164	1.05%
06 Jun 2012	4997.10	4886.65	5010.45	4886.15	185340406	2.75%
05 Jun 2012	4863.30	4869.45	4898.95	4847.70	141476962	0.31%
04 Jun 2012	4848.15	4797.30	4858.30	4770.35	152339865	0.14%
01 Jun 2012	4841.60	4910.85	4925.00	4831.75	138767416	-1.68%
31 May 2012	4924.25	4896.10	4949.25	4883.55	296911390	-0.54%
30 May 2012	4950.75	4964.25	4982.25	4944.90	146005250	-0.79%
29 May 2012	4990.10	5005.35	5020.15	4982.15	124219839	0.09%
28 May 2012	4985.65	4931.70	4994.95	4931.30	97260991	1.33%
25 May 2012	4920.40	4905.95	4935.80	4889.35	118191157	-0.02%
24 May 2012	4921.40	4863.40	4931.90	4830.15	140474832	1.77%
23 May 2012	4835.65	4843.00	4853.75	4803.95	136108067	-0.51%
22 May 2012	4860.50	4954.70	4956.35	4849.90	130808278	-0.93%
21 May 2012	4906.05	4888.50	4937.50	4888.50	116506971	0.30%
18 May 2012	4891.45	4796.40	4908.50	4788.95	154508649	0.44%
17 May 2012	4870.20	4878.60	4922.25	4850.20	155654031	0.25%
16 May 2012	4858.25	4875.30	4882.25	4837.05	165048505	-1.71%
15 May 2012	4942.80	4869.85	4955.20	4868.55	142119571	0.71%
14 May 2012	4907.80	4934.35	4957.20	4874.50	126951751	-0.43%
11 May 2012	4928.90	4938.85	4976.25	4906.15	138526070	-0.74%
10 May 2012	4965.70	4984.15	5039.30	4950.30	141031231	-0.18%
09 May 2012	4974.80	4967.90	5016.25	4956.45	180441209	-0.50%
08 May 2012	4999.95	5114.70	5119.95	4983.60	164262546	-2.23%
07 May 2012	5114.15	5017.80	5124.75	4988.00	168271798	0.54%
04 May 2012	5086.85	5166.65	5177.20	5070.60	153304687	-1.96%
03 May 2012	5188.40	5211.20	5217.30	5180.65	118573998	-0.97%
02 May 2012	5239.15	5254.30	5279.60	5226.45	119333288	-0.17%
30 Apr 2012	5248.15	5201.45	5262.15	5201.45	108138550	0.75%
28 Apr 2012	5209.00	5209.60	5216.40	5196.35	6555703	0.35%
27 Apr 2012	5190.60	5189.00	5223.05	5154.30	128759445	0.03%
26 Apr 2012	5189.00	5214.75	5215.60	5179.05	165542195	-0.25%
25 Apr 2012	5202.00	5222.20	5236.10	5160.65	142910739	-0.40%
24 Apr 2012	5222.65	5215.90	5232.35	5180.35	155674654	0.42%
23 Apr 2012	5200.60	5277.40	5310.55	5187.15	138042341	-1.71%
20 Apr 2012	5290.85	5313.95	5336.15	5245.45	135252751	-0.78%
19 Apr 2012	5332.40	5320.60	5342.45	5291.30	133549895	0.61%
18 Apr 2012	5300.00	5320.70	5342.00	5293.45	152743439	0.19%
17 Apr 2012	5289.70	5266.60	5298.20	5208.35	178895417	1.22%
16 Apr 2012	5226.20	5190.60	5233.50	5183.50	119730347	0.36%
13 Apr 2012	5207.45	5255.70	5306.75	5185.40	164225858	-1.32%
12 Apr 2012	5276.85	5246.75	5290.60	5246.75	152684788	0.96%
11 Apr 2012	5226.85	5209.45	5263.65	5190.80	167013527	-0.32%
10 Apr 2012	5243.60	5254.10	5255.80	5211.85	156106794	0.18%
09 Apr 2012	5234.40	5282.50	5287.90	5228.00	111914936	-1.66%
04 Apr 2012	5322.90	5328.65	5338.40	5305.30	122106162	-0.66%
03 Apr 2012	5358.50	5353.20	5378.75	5344.45	152496489	0.76%
02 Apr 2012	5317.90	5296.35	5331.55	5278.80	134538287	0.42%
30 Mar 2012	5295.55	5206.60	5307.10	5203.65	164790056	2.25%
29 Mar 2012	5178.85	5145.95	5194.30	5135.95	242557889	-0.31%
28 Mar 2012	5194.75	5231.70	5236.55	5169.60	145803597	-0.92%
27 Mar 2012	5243.15	5242.95	5277.95	5184.65	208775421	1.14%
26 Mar 2012	5184.25	5274.35	5274.95	5174.90	169785835	-1.78%
23 Mar 2012	5278.20	5255.65	5312.00	5220.00	172738574	0.95%
22 Mar 2012	5228.45	5361.10	5385.95	5205.65	205581062	-2.54%
21 Mar 2012	5364.95	5267.20	5372.35	5256.00	199787985	1.71%
20 Mar 2012	5274.85	5257.15	5297.35	5233.25	181345285	0.34%
19 Mar 2012	5257.05	5337.35	5340.70	5238.55	179877454	-1.14%
16 Mar 2012	5317.90	5380.35	5445.65	5305.00	267521147	-1.16%
15 Mar 2012	5380.50	5462.50	5462.50	5362.30	160257651	-1.53%
14 Mar 2012	5463.90	5490.55	5499.40	5437.80	181714070	0.63%
13 Mar 2012	5429.50	5391.05	5438.65	5390.80	179965296	1.31%
12 Mar 2012	5359.55	5420.10	5421.90	5327.30	176668237	0.49%
09 Mar 2012	5333.55	5294.10	5342.30	5291.60	203005845	2.17%
07 Mar 2012	5220.45	5207.05	5243.85	5171.45	230726017	-0.04%
06 Mar 2012	5222.40	5266.00	5382.05	5206.40	290396014	-1.10%
05 Mar 2012	5280.35	5342.55	5344.50	5265.70	196421155	-1.47%
03 Mar 2012	5359.40	5360.05	5369.60	5353.40	16770991	0.00%
02 Mar 2012	5359.35	5369.45	5392.55	5315.05	185021526	0.37%
01 Mar 2012	5339.75	5366.00	5372.45	5297.50	196867905	-0.84%
29 Feb 2012	5385.20	5424.95	5458.80	5352.25	226022232	0.18%
28 Feb 2012	5375.50	5310.50	5391.10	5306.45	208133889	1.79%
27 Feb 2012	5281.20	5448.10	5449.80	5268.15	235318961	-2.73%
24 Feb 2012	5429.30	5479.15	5521.40	5405.90	364660634	-0.98%
23 Feb 2012	5483.30	5490.05	5537.40	5460.80	307246519	-0.40%
22 Feb 2012	5505.35	5609.75	5629.95	5491.35	263013427	-1.82%
21 Feb 2012	5607.15	5561.90	5621.50	5561.75	231132126	0.77%
17 Feb 2012	5564.30	5574.20	5606.70	5545.20	329307516	0.77%
16 Feb 2012	5521.95	5513.75	5531.40	5483.75	270060477	-0.18%
15 Feb 2012	5531.95	5460.60	5542.10	5460.60	314366096	2.14%
14 Feb 2012	5416.05	5380.80	5428.05	5377.95	201409996	0.48%
13 Feb 2012	5390.20	5382.10	5421.05	5351.40	181561910	0.16%
10 Feb 2012	5381.60	5399.80	5427.75	5341.05	225352093	-0.57%
09 Feb 2012	5412.35	5343.05	5423.40	5338.90	255306965	0.82%
08 Feb 2012	5368.15	5343.80	5396.90	5325.20	236135416	0.62%
07 Feb 2012	5335.15	5412.95	5413.35	5322.95	181194561	-0.49%
06 Feb 2012	5361.65	5379.45	5390.05	5327.25	215080487	0.67%
03 Feb 2012	5325.85	5276.10	5334.85	5255.55	217358188	1.06%
02 Feb 2012	5269.90	5272.10	5289.95	5225.75	337960651	0.65%
01 Feb 2012	5235.70	5198.15	5244.60	5159.00	234899358	0.70%
31 Jan 2012	5199.25	5125.25	5215.40	5120.15	215770719	2.20%
30 Jan 2012	5087.30	5163.55	5166.15	5076.70	181141437	-2.26%
27 Jan 2012	5204.70	5216.75	5217.00	5162.40	215923377	0.90%
25 Jan 2012	5158.30	5151.50	5174.15	5130.25	219175709	0.60%
24 Jan 2012	5127.35	5064.80	5141.05	5049.80	202006565	1.61%
23 Jan 2012	5046.25	5025.35	5059.55	5021.35	158177571	-0.05%
20 Jan 2012	5048.60	5044.85	5064.15	5004.30	221048007	0.60%
19 Jan 2012	5018.40	4995.00	5023.80	4991.40	203487608	1.26%
18 Jan 2012	4955.80	4977.75	4980.65	4931.05	211198796	-0.23%
17 Jan 2012	4967.30	4904.50	4975.55	4904.00	223004183	1.92%
16 Jan 2012	4873.90	4844.00	4880.80	4827.05	160479891	0.16%
13 Jan 2012	4866.00	4861.95	4898.85	4834.20	230940604	0.72%
12 Jan 2012	4831.25	4840.95	4869.20	4803.90	183068697	-0.61%
11 Jan 2012	4860.95	4863.15	4877.20	4841.60	209079758	0.24%
10 Jan 2012	4849.55	4771.85	4855.90	4768.25	201661174	2.25%
09 Jan 2012	4742.80	4747.55	4758.70	4695.45	147534537	-0.09%
07 Jan 2012	4746.90	4755.60	4759.40	4743.05	18783880	-0.15%
06 Jan 2012	4754.10	4724.15	4794.90	4686.85	176057282	0.09%
05 Jan 2012	4749.95	4749.00	4779.80	4730.15	177862936	0.01%
04 Jan 2012	4749.65	4774.95	4782.85	4728.85	165938849	-0.33%
03 Jan 2012	4765.30	4675.80	4773.10	4675.80	146621115	2.77%
02 Jan 2012	4636.75	4640.20	4645.95	4588.05	108460668	0.27%
30 Dec 2011	4624.30	4659.95	4690.45	4608.90	113900727	-0.47%
29 Dec 2011	4646.25	4681.15	4701.80	4639.05	146003804	-1.27%
28 Dec 2011	4705.80	4756.20	4756.20	4685.65	117463489	-0.94%
27 Dec 2011	4750.50	4780.20	4800.50	4723.65	104828343	-0.60%
26 Dec 2011	4779.00	4718.15	4787.25	4718.15	90847991	1.38%
23 Dec 2011	4714.00	4763.20	4763.45	4693.20	141982548	-0.42%
22 Dec 2011	4733.85	4636.90	4740.60	4632.95	170789015	0.87%
21 Dec 2011	4693.15	4636.45	4707.35	4601.95	211310871	3.28%
20 Dec 2011	4544.20	4635.80	4637.25	4531.15	195304596	-1.49%
19 Dec 2011	4613.10	4623.15	4623.15	4555.90	176447660	-0.83%
16 Dec 2011	4651.60	4752.50	4818.85	4628.20	202060039	-2.00%
15 Dec 2011	4746.35	4712.80	4768.65	4673.85	200317864	-0.35%
14 Dec 2011	4763.25	4788.70	4839.55	4750.40	176252160	-0.78%
13 Dec 2011	4800.60	4733.60	4824.70	4728.50	181043707	0.76%
12 Dec 2011	4764.60	4906.85	4910.25	4755.55	178338170	-2.10%
09 Dec 2011	4866.70	4870.75	4918.35	4841.75	173612823	-1.56%
08 Dec 2011	4943.65	5037.40	5049.05	4921.45	178853365	-2.35%
07 Dec 2011	5062.60	5050.10	5099.25	5032.25	169428273	0.47%
05 Dec 2011	5039.15	5036.50	5055.40	5002.55	137254409	-0.22%
02 Dec 2011	5050.15	4940.85	5062.55	4918.40	180190935	2.29%
01 Dec 2011	4936.85	4970.85	5011.90	4916.70	183915785	2.17%
30 Nov 2011	4832.05	4766.15	4851.55	4754.80	282217865	0.56%
29 Nov 2011	4805.10	4864.20	4866.10	4787.10	155570321	-0.95%
28 Nov 2011	4851.30	4769.30	4859.10	4766.40	145259101	3.00%
25 Nov 2011	4710.05	4731.30	4767.30	4693.10	162839558	-0.98%
24 Nov 2011	4756.45	4707.55	4771.10	4639.10	213363083	1.06%
23 Nov 2011	4706.45	4779.50	4779.50	4640.95	178819371	-2.20%
22 Nov 2011	4812.35	4794.85	4854.00	4782.55	174212435	0.71%
21 Nov 2011	4778.35	4873.80	4873.80	4764.80	154119333	-2.60%
18 Nov 2011	4905.80	4899.15	4915.90	4837.95	192274363	-0.59%
17 Nov 2011	4934.75	5027.10	5036.80	4919.45	149238976	-1.90%
16 Nov 2011	5030.45	5059.10	5065.20	4989.50	161406885	-0.75%
15 Nov 2011	5068.50	5131.20	5158.75	5052.85	149592578	-1.55%
14 Nov 2011	5148.35	5217.35	5228.90	5140.55	134448100	-0.40%
11 Nov 2011	5168.85	5159.75	5198.60	5142.25	168514208	-1.00%
09 Nov 2011	5221.05	5309.70	5317.50	5211.75	146428609	-1.29%
08 Nov 2011	5289.35	5292.25	5304.25	5252.00	120652007	0.10%
04 Nov 2011	5284.20	5325.40	5326.45	5256.80	149015829	0.35%
03 Nov 2011	5265.75	5241.55	5281.60	5201.85	160282802	0.14%
02 Nov 2011	5258.45	5216.75	5300.10	5204.95	144375106	0.01%
01 Nov 2011	5257.95	5278.60	5310.85	5238.30	152491922	-1.29%
31 Oct 2011	5326.60	5358.90	5360.25	5314.60	149483502	-0.64%
28 Oct 2011	5360.70	5341.90	5399.70	5322.80	246078412	3.05%
26 Oct 2011	5201.80	5214.95	5219.25	5196.15	27496887	0.20%
25 Oct 2011	5191.60	5137.90	5211.00	5085.55	221084588	1.83%
24 Oct 2011	5098.35	5114.70	5145.65	5084.75	126073195	0.96%
21 Oct 2011	5049.95	5106.60	5120.75	5037.95	109893599	-0.82%
20 Oct 2011	5091.90	5086.55	5099.00	5033.95	119333986	-0.92%
19 Oct 2011	5139.15	5080.45	5148.05	5075.30	117468754	2.02%
18 Oct 2011	5037.50	5049.45	5057.50	5011.05	125550565	-1.58%
17 Oct 2011	5118.25	5156.20	5160.20	5084.50	130460983	-0.27%
14 Oct 2011	5132.30	5057.35	5141.40	5056.60	157781872	1.07%
13 Oct 2011	5077.85	5130.80	5136.95	5067.65	157302816	-0.42%
12 Oct 2011	5099.40	5011.20	5109.80	4997.65	188008562	2.51%
11 Oct 2011	4974.35	5019.90	5045.10	4964.00	182038763	-0.11%
10 Oct 2011	4979.60	4886.85	4991.15	4882.05	188839545	1.87%
07 Oct 2011	4888.05	4883.65	4922.60	4861.20	198288782	2.88%
05 Oct 2011	4751.30	4791.30	4827.80	4741.00	179140481	-0.44%
04 Oct 2011	4772.15	4823.50	4869.75	4728.30	184413296	-1.60%
03 Oct 2011	4849.50	4874.40	4879.15	4823.90	148921569	-1.90%
30 Sep 2011	4943.25	4990.15	5025.55	4924.30	201962105	-1.44%
29 Sep 2011	5015.45	4924.20	5034.25	4906.00	216156088	1.41%
28 Sep 2011	4945.90	5005.50	5006.05	4918.45	166872414	-0.51%
27 Sep 2011	4971.25	4905.15	4982.95	4905.15	151313966	2.81%
26 Sep 2011	4835.40	4878.60	4879.80	4758.85	156079487	-0.66%
23 Sep 2011	4867.75	4873.75	4930.25	4829.60	205769423	-1.14%
22 Sep 2011	4923.65	5054.45	5059.85	4907.75	147608376	-4.08%
21 Sep 2011	5133.25	5153.75	5168.40	5109.85	132918171	-0.14%
20 Sep 2011	5140.20	5042.55	5149.90	5035.25	146599496	2.15%
19 Sep 2011	5031.95	5068.40	5068.40	5019.25	115737842	-1.03%
16 Sep 2011	5084.25	5123.35	5143.60	5068.10	225187238	0.17%
15 Sep 2011	5075.70	5062.35	5091.45	4967.45	153648925	1.26%
14 Sep 2011	5012.55	4965.05	5026.15	4917.40	154276761	1.45%
13 Sep 2011	4940.95	4977.80	5030.15	4911.05	146005268	-0.12%
12 Sep 2011	4946.80	4981.70	4985.60	4911.25	135500219	-2.23%
09 Sep 2011	5059.45	5161.30	5163.75	5046.80	158713071	-1.82%
08 Sep 2011	5153.25	5139.20	5169.25	5098.25	140855342	0.56%
07 Sep 2011	5124.65	5080.15	5154.50	5076.30	193856202	1.19%
06 Sep 2011	5064.30	4993.35	5072.90	4942.90	183680006	0.94%
05 Sep 2011	5017.20	4998.90	5030.30	4964.45	162898218	-0.45%
02 Sep 2011	5040.00	5109.80	5113.70	4993.35	195055967	0.78%
30 Aug 2011	5001.00	4973.25	5016.25	4927.55	181539730	1.65%
29 Aug 2011	4919.60	4806.20	4934.40	4806.05	145125304	3.62%
26 Aug 2011	4747.80	4839.25	4872.00	4720.00	149717732	-1.90%
25 Aug 2011	4839.60	4914.65	4915.85	4825.05	184913414	-1.01%
24 Aug 2011	4888.90	4934.35	4962.40	4875.30	129410652	-1.21%
23 Aug 2011	4948.90	4925.15	4965.80	4863.80	130010440	1.02%
22 Aug 2011	4898.80	4843.70	4910.05	4808.75	123813921	1.10%
19 Aug 2011	4845.65	4859.30	4893.60	4796.10	166702431	-1.99%
18 Aug 2011	4944.15	5077.95	5078.60	4932.15	139816131	-2.22%
17 Aug 2011	5056.60	5030.30	5112.15	5017.25	143342008	0.41%
16 Aug 2011	5035.80	5125.75	5132.20	5015.40	130896704	-0.73%
12 Aug 2011	5072.95	5194.40	5194.45	5053.35	128834807	-1.27%
11 Aug 2011	5138.30	5128.00	5184.95	5121.00	113043482	-0.44%
10 Aug 2011	5161.00	5196.55	5197.95	5123.35	158404456	1.74%
09 Aug 2011	5072.85	4947.90	5167.00	4946.45	233869015	-0.89%
08 Aug 2011	5118.50	5083.85	5204.20	5054.05	188307028	-1.78%
05 Aug 2011	5211.25	5204.35	5229.65	5116.45	196016865	-2.26%
04 Aug 2011	5331.80	5412.40	5434.50	5323.15	118482440	-1.35%
03 Aug 2011	5404.80	5402.00	5422.60	5378.85	133223864	-0.95%
02 Aug 2011	5456.55	5493.20	5496.30	5433.65	110372244	-1.09%
01 Aug 2011	5516.80	5527.50	5551.90	5486.45	98962726	0.63%
29 Jul 2011	5482.00	5479.00	5520.30	5453.95	156128914	-0.10%
28 Jul 2011	5487.75	5492.40	5512.10	5475.65	164522151	-1.06%
27 Jul 2011	5546.80	5588.55	5591.70	5521.50	122321153	-0.50%
26 Jul 2011	5574.85	5688.45	5702.25	5560.15	134108563	-1.86%
25 Jul 2011	5680.30	5633.80	5700.55	5616.70	142008190	0.82%
22 Jul 2011	5633.95	5576.95	5642.20	5567.10	106781617	1.67%
21 Jul 2011	5541.60	5554.60	5578.90	5532.70	76327640	-0.46%
20 Jul 2011	5567.05	5642.05	5645.40	5555.10	87093214	-0.83%
19 Jul 2011	5613.55	5569.85	5627.65	5557.20	86555649	0.84%
18 Jul 2011	5567.05	5581.75	5596.60	5550.95	73604991	-0.25%
15 Jul 2011	5581.10	5602.95	5631.70	5562.75	80426784	-0.33%
14 Jul 2011	5599.80	5569.00	5653.95	5541.70	123015471	0.26%
13 Jul 2011	5585.45	5542.05	5596.15	5541.40	106019573	1.07%
12 Jul 2011	5526.15	5556.90	5580.25	5496.95	104907108	-1.60%
11 Jul 2011	5616.10	5648.05	5652.90	5601.70	78899703	-0.79%
08 Jul 2011	5660.65	5734.65	5740.40	5651.05	129276449	-1.19%
07 Jul 2011	5728.95	5633.35	5737.15	5632.95	112220298	1.84%
06 Jul 2011	5625.45	5622.70	5655.40	5610.75	86109914	-0.12%
05 Jul 2011	5632.10	5659.85	5659.85	5612.30	100776400	-0.33%
04 Jul 2011	5650.50	5679.55	5679.65	5633.10	103528865	0.41%
01 Jul 2011	5627.20	5705.75	5705.80	5609.75	141092473	-0.36%
30 Jun 2011	5647.40	5614.50	5657.90	5606.10	179224275	0.84%
29 Jun 2011	5600.45	5566.50	5608.65	5566.50	124593981	0.99%
28 Jun 2011	5545.30	5548.85	5558.30	5496.35	114413706	0.34%
27 Jun 2011	5526.60	5441.20	5552.65	5434.25	143402407	1.01%
24 Jun 2011	5471.25	5343.40	5477.85	5343.40	140100077	2.84%
23 Jun 2011	5320.00	5269.10	5330.60	5252.25	89001344	0.79%
22 Jun 2011	5278.30	5304.65	5310.50	5262.50	95769497	0.05%
21 Jun 2011	5275.85	5280.80	5322.45	5257.00	107191673	0.34%
20 Jun 2011	5257.90	5372.20	5377.40	5195.90	135334880	-2.02%
17 Jun 2011	5366.40	5412.50	5421.15	5355.85	97876272	-0.56%
16 Jun 2011	5396.75	5419.65	5447.50	5389.80	128063494	-0.93%
15 Jun 2011	5447.50	5494.45	5499.35	5438.95	95878889	-0.96%
14 Jun 2011	5500.50	5485.60	5520.15	5484.20	97840485	0.32%
13 Jun 2011	5482.80	5469.85	5496.70	5436.95	80104906	-0.05%
10 Jun 2011	5485.80	5518.05	5521.45	5457.45	84190282	-0.64%
09 Jun 2011	5521.05	5523.55	5540.10	5502.05	87033655	-0.10%
08 Jun 2011	5526.85	5535.25	5556.60	5514.90	92928675	-0.53%
07 Jun 2011	5556.15	5509.15	5570.10	5507.80	81858402	0.44%
06 Jun 2011	5532.05	5504.30	5542.65	5479.85	77137320	0.28%
03 Jun 2011	5516.75	5565.70	5604.95	5507.20	101017578	-0.61%
02 Jun 2011	5550.35	5529.90	5568.20	5521.95	110949186	-0.74%
01 Jun 2011	5592.00	5561.05	5597.35	5559.45	98629277	0.57%
31 May 2011	5560.15	5492.00	5571.60	5489.70	149409715	1.59%
30 May 2011	5473.10	5493.75	5509.30	5458.60	100764849	-0.05%
27 May 2011	5476.10	5413.70	5485.80	5413.60	117233303	1.18%
26 May 2011	5412.35	5372.75	5422.20	5356.35	161608076	1.19%
25 May 2011	5348.95	5389.10	5389.10	5328.70	99917758	-0.85%
24 May 2011	5394.85	5385.10	5422.60	5367.45	100052471	0.15%
23 May 2011	5386.55	5456.70	5456.70	5373.00	94674110	-1.82%
20 May 2011	5486.35	5450.65	5517.55	5432.75	127399855	1.07%
19 May 2011	5428.10	5448.15	5452.60	5411.25	94180687	0.14%
18 May 2011	5420.60	5448.20	5460.50	5401.25	107357672	-0.34%
17 May 2011	5438.95	5496.10	5523.85	5421.05	109199263	-1.09%
16 May 2011	5499.00	5541.70	5541.80	5487.65	94219161	-0.83%
13 May 2011	5544.75	5492.35	5605.00	5472.15	119423852	1.07%
12 May 2011	5486.15	5537.80	5572.50	5476.30	91624740	-1.42%
11 May 2011	5565.05	5547.20	5574.70	5525.00	82509136	0.43%
10 May 2011	5541.25	5555.55	5592.90	5514.55	88822800	-0.18%
09 May 2011	5551.10	5575.20	5586.05	5502.40	75438946	-0.01%
06 May 2011	5551.45	5477.65	5564.40	5472.45	122684321	1.68%
05 May 2011	5459.85	5531.60	5560.30	5443.65	126424541	-1.40%
04 May 2011	5537.15	5567.70	5578.80	5503.00	119083244	-0.50%
03 May 2011	5565.25	5689.70	5710.80	5554.85	125522829	-2.39%
02 May 2011	5701.30	5766.90	5775.25	5687.70	86514383	-0.84%
29 Apr 2011	5749.50	5782.50	5804.30	5706.05	184751755	-0.62%
28 Apr 2011	5785.45	5851.35	5856.40	5776.95	159344933	-0.83%
27 Apr 2011	5833.90	5884.20	5892.35	5819.95	108740523	-0.59%
26 Apr 2011	5868.40	5876.85	5893.20	5791.55	117166769	-0.10%
25 Apr 2011	5874.50	5859.60	5906.60	5857.00	94377009	-0.17%
21 Apr 2011	5884.70	5882.85	5912.90	5864.35	119753918	0.56%
20 Apr 2011	5851.65	5786.05	5857.35	5759.65	117896054	1.93%
19 Apr 2011	5740.75	5716.00	5762.95	5693.25	101237488	0.20%
18 Apr 2011	5729.10	5824.35	5897.90	5722.25	121111083	-1.64%
15 Apr 2011	5824.55	5898.75	5907.35	5806.45	140590405	-1.47%
13 Apr 2011	5911.50	5747.95	5923.60	5735.55	145699909	2.17%
11 Apr 2011	5785.70	5805.35	5830.30	5777.90	92734132	-0.96%
08 Apr 2011	5842.00	5886.75	5926.95	5822.00	99854772	-0.74%
07 Apr 2011	5885.70	5888.55	5906.10	5866.25	98160761	-0.10%
06 Apr 2011	5891.75	5908.00	5944.45	5868.80	125960708	-0.31%
05 Apr 2011	5910.05	5923.85	5928.65	5855.85	110625437	0.03%
04 Apr 2011	5908.45	5842.00	5918.70	5833.20	106392427	1.41%
01 Apr 2011	5826.05	5835.00	5860.20	5810.40	118321855	-0.13%
31 Mar 2011	5833.75	5803.05	5872.00	5778.65	219441114	0.80%
30 Mar 2011	5787.65	5755.80	5803.15	5753.90	133208726	0.89%
29 Mar 2011	5736.35	5686.50	5770.35	5680.70	140479340	0.86%
28 Mar 2011	5687.25	5645.25	5709.10	5643.20	130717964	0.58%
25 Mar 2011	5654.25	5588.65	5667.10	5560.95	133451382	2.39%
24 Mar 2011	5522.40	5501.80	5529.00	5496.10	102601545	0.77%
23 Mar 2011	5480.25	5411.40	5484.95	5401.95	112036402	1.23%
22 Mar 2011	5413.85	5390.85	5428.15	5376.15	94938100	0.92%
21 Mar 2011	5364.75	5408.75	5413.30	5348.20	107174731	-0.17%
18 Mar 2011	5373.70	5475.35	5483.05	5366.40	129492420	-1.34%
17 Mar 2011	5446.65	5455.40	5510.05	5435.30	135255698	-1.17%
16 Mar 2011	5511.15	5475.95	5535.10	5475.95	135196748	1.13%
15 Mar 2011	5449.65	5420.00	5497.85	5373.65	191037598	-1.48%
14 Mar 2011	5531.50	5436.50	5537.30	5434.25	173521756	1.58%
11 Mar 2011	5445.45	5456.15	5502.70	5411.55	133441964	-0.89%
10 Mar 2011	5494.40	5516.10	5516.30	5468.45	135730117	-0.66%
09 Mar 2011	5531.00	5542.40	5563.30	5477.45	149822867	0.18%
08 Mar 2011	5520.80	5466.10	5530.55	5464.75	127506672	1.06%
07 Mar 2011	5463.15	5490.05	5491.25	5408.45	134581629	-1.36%
04 Mar 2011	5538.75	5586.20	5608.20	5524.10	162006860	0.05%
03 Mar 2011	5536.20	5478.45	5570.75	5468.25	218804792	0.25%
01 Mar 2011	5522.30	5382.00	5533.05	5373.55	210498269	3.54%
28 Feb 2011	5333.25	5330.15	5477.00	5308.60	317245759	0.56%
25 Feb 2011	5303.55	5321.05	5338.20	5232.75	193536325	0.78%
24 Feb 2011	5262.70	5408.75	5423.40	5242.50	259347677	-3.21%
23 Feb 2011	5437.35	5452.45	5495.20	5427.55	173584660	-0.58%
22 Feb 2011	5469.20	5504.40	5519.45	5437.30	166271411	-0.90%
21 Feb 2011	5518.60	5456.60	5526.25	5413.10	137634026	1.09%
18 Feb 2011	5458.95	5557.55	5599.25	5441.95	180906498	-1.58%
17 Feb 2011	5546.45	5501.70	5553.00	5463.40	143669623	1.18%
16 Feb 2011	5481.70	5467.60	5504.80	5460.35	140517190	0.01%
15 Feb 2011	5481.00	5467.75	5506.50	5408.35	170459703	0.46%
14 Feb 2011	5456.00	5340.25	5463.80	5340.25	175710338	2.75%
11 Feb 2011	5310.00	5219.65	5319.45	5177.70	211250584	1.61%
10 Feb 2011	5225.80	5246.05	5272.60	5196.80	225237990	-0.53%
09 Feb 2011	5253.55	5293.05	5339.45	5225.65	246525934	-1.11%
08 Feb 2011	5312.55	5432.35	5432.35	5303.40	155600262	-1.55%
07 Feb 2011	5396.00	5430.15	5440.35	5376.95	150447066	0.00%
04 Feb 2011	5395.75	5519.90	5556.30	5369.05	187819542	-2.37%
03 Feb 2011	5526.75	5430.45	5532.65	5418.00	154228754	1.74%
02 Feb 2011	5432.00	5469.55	5490.60	5415.65	172198228	0.27%
01 Feb 2011	5417.20	5537.30	5539.15	5402.00	171232063	-1.61%
31 Jan 2011	5505.90	5452.55	5526.85	5416.65	177847681	-0.11%
28 Jan 2011	5512.15	5614.00	5614.40	5459.55	173107003	-1.64%
27 Jan 2011	5604.30	5725.30	5726.10	5594.95	201496674	-1.46%
25 Jan 2011	5687.40	5763.30	5801.55	5680.65	126128667	-0.97%
24 Jan 2011	5743.25	5717.10	5756.00	5697.75	108832157	0.82%
21 Jan 2011	5696.50	5692.05	5717.55	5674.50	119990780	-0.26%
20 Jan 2011	5711.60	5656.00	5729.45	5634.50	130496983	0.36%
19 Jan 2011	5691.05	5737.35	5747.65	5662.55	146719934	-0.58%
18 Jan 2011	5724.05	5682.55	5730.50	5671.25	141008889	1.23%
17 Jan 2011	5654.75	5648.80	5696.15	5624.15	148497108	0.00%
14 Jan 2011	5654.55	5752.10	5833.65	5639.65	174568442	-1.69%
13 Jan 2011	5751.90	5850.75	5857.75	5736.70	175347539	-1.90%
12 Jan 2011	5863.25	5800.05	5874.20	5711.30	188116995	1.90%
11 Jan 2011	5754.10	5767.95	5842.60	5698.20	161261704	-0.15%
10 Jan 2011	5762.85	5901.30	5907.25	5740.95	156945855	-2.40%
07 Jan 2011	5904.60	6030.90	6051.20	5883.60	171809106	-2.38%
06 Jan 2011	6048.25	6107.00	6116.15	6022.30	152338978	-0.52%
05 Jan 2011	6079.80	6141.35	6141.35	6062.35	139614193	-1.08%
04 Jan 2011	6146.35	6172.75	6181.05	6124.40	181727905	-0.18%
03 Jan 2011	6157.60	6177.45	6178.55	6147.20	96028639	0.38%
31 Dec 2010	6134.50	6105.10	6147.30	6103.55	113754901	0.54%
30 Dec 2010	6101.85	6062.35	6106.40	6062.35	194348266	0.68%
29 Dec 2010	6060.35	6005.15	6067.55	6002.85	92994810	1.07%
28 Dec 2010	5996.00	6005.35	6010.90	5982.25	90722187	-0.04%
27 Dec 2010	5998.10	6013.30	6045.75	5991.10	95958318	-0.22%
24 Dec 2010	6011.60	5940.25	6017.35	5940.25	123574629	0.53%
23 Dec 2010	5980.00	6005.90	6006.45	5964.60	85460029	-0.07%
22 Dec 2010	5984.40	6019.00	6023.80	5958.00	118823292	-0.27%
21 Dec 2010	6000.65	5960.40	6007.45	5960.05	126542972	0.90%
20 Dec 2010	5947.05	5926.85	5985.00	5900.25	121821490	-0.03%
16 Dec 2010	5948.75	5910.55	5956.15	5855.05	149826681	0.96%
15 Dec 2010	5892.30	5931.15	5942.75	5865.80	126323113	-0.87%
14 Dec 2010	5944.10	5928.70	5953.95	5888.75	125296903	0.62%
13 Dec 2010	5907.65	5882.65	5913.80	5795.90	138228657	0.86%
10 Dec 2010	5857.35	5761.00	5865.50	5721.15	167487929	1.58%
09 Dec 2010	5766.50	5924.25	5927.30	5742.30	169510906	-2.32%
08 Dec 2010	5903.70	5954.40	5960.00	5878.60	122572793	-1.22%
07 Dec 2010	5976.55	5995.05	6001.00	5939.70	145410821	-0.26%
06 Dec 2010	5992.25	6033.65	6069.45	5981.70	145317173	-0.01%
03 Dec 2010	5992.80	6013.35	6025.40	5964.25	165379301	-0.31%
02 Dec 2010	6011.70	6023.05	6029.50	5980.60	197376731	0.85%
01 Dec 2010	5960.90	5871.00	5971.00	5865.55	173354997	1.67%
30 Nov 2010	5862.70	5811.60	5892.25	5768.35	217959199	0.56%
29 Nov 2010	5830.00	5789.95	5843.15	5754.70	155071028	1.36%
26 Nov 2010	5751.95	5828.55	5838.50	5690.35	287201252	-0.82%
25 Nov 2010	5799.75	5883.95	5907.10	5780.35	371673464	-1.13%
24 Nov 2010	5865.75	5946.80	5976.65	5833.60	125846538	-1.16%
23 Nov 2010	5934.75	5971.55	5973.35	5824.95	158866285	-1.25%
22 Nov 2010	6010.00	5920.90	6020.25	5905.15	123423130	2.03%
19 Nov 2010	5890.30	6011.30	6013.25	5863.95	150744322	-1.81%
18 Nov 2010	5998.80	6075.95	6076.20	5906.75	190221312	0.17%
16 Nov 2010	5988.70	6143.45	6144.05	5970.60	139191484	-2.17%
15 Nov 2010	6121.60	6079.90	6128.75	6039.40	124265953	0.82%
12 Nov 2010	6071.65	6182.30	6202.50	6056.75	155200157	-1.98%
11 Nov 2010	6194.25	6286.35	6296.55	6179.50	169295911	-1.30%
10 Nov 2010	6275.70	6303.20	6307.65	6269.25	125609850	-0.41%
09 Nov 2010	6301.55	6281.00	6310.90	6243.55	139822783	0.45%
08 Nov 2010	6273.20	6335.25	6335.90	6265.35	153925612	-0.62%
05 Nov 2010	6312.45	6321.85	6338.50	6303.10	27174949	0.49%
04 Nov 2010	6281.80	6209.60	6290.15	6199.35	125032367	1.97%
03 Nov 2010	6160.50	6150.60	6182.50	6146.80	111324417	0.68%
02 Nov 2010	6119.00	6127.55	6138.10	6094.40	122092224	0.02%
01 Nov 2010	6117.55	6092.30	6132.40	6084.75	128909525	1.66%
29 Oct 2010	6017.70	6021.15	6032.65	5937.10	137878156	0.50%
28 Oct 2010	5987.70	6039.95	6071.10	5968.10	228786632	-0.41%
27 Oct 2010	6012.65	6075.45	6075.95	5987.55	116710581	-1.14%
26 Oct 2010	6082.00	6116.30	6120.25	6074.65	113451560	-0.39%
25 Oct 2010	6105.80	6101.25	6151.30	6094.60	123118093	0.66%
22 Oct 2010	6066.05	6113.40	6121.10	6041.35	109374888	-0.58%
21 Oct 2010	6101.50	6008.90	6113.50	5984.90	123101282	2.00%
20 Oct 2010	5982.10	6002.95	6038.10	5966.75	105107009	-0.75%
19 Oct 2010	6027.30	6114.45	6127.05	6008.15	130458477	-0.80%
18 Oct 2010	6075.95	6112.75	6115.10	5985.10	138750722	0.22%
15 Oct 2010	6062.65	6175.90	6200.60	6050.35	111058422	-1.86%
14 Oct 2010	6177.35	6234.30	6284.10	6157.90	128486390	-0.91%
13 Oct 2010	6233.90	6091.45	6240.25	6089.75	148662525	2.35%
12 Oct 2010	6090.90	6135.95	6144.95	6057.95	109943866	-0.73%
11 Oct 2010	6135.85	6105.95	6187.75	6105.95	115776692	0.53%
08 Oct 2010	6103.45	6121.40	6148.60	6067.00	134638713	-0.28%
07 Oct 2010	6120.30	6186.85	6199.45	6107.50	168880938	-1.07%
06 Oct 2010	6186.45	6150.95	6223.40	6148.60	152497661	0.66%
05 Oct 2010	6145.80	6159.45	6188.35	6118.05	145235637	-0.22%
04 Oct 2010	6159.45	6144.70	6222.10	6144.70	184600423	0.26%
01 Oct 2010	6143.40	6030.30	6153.10	6030.30	179173861	1.88%
30 Sep 2010	6029.95	5991.35	6048.45	5963.60	193656499	0.65%
29 Sep 2010	5991.30	6029.15	6071.55	5979.65	183154443	-0.63%
28 Sep 2010	6029.50	6036.05	6049.80	5991.30	170651346	-0.10%
27 Sep 2010	6035.65	6018.30	6073.50	6018.30	166773894	0.29%
24 Sep 2010	6018.30	5959.45	6029.10	5951.20	176456881	0.99%
23 Sep 2010	5959.55	5991.05	6006.80	5932.40	135577520	-0.52%
22 Sep 2010	5991.00	6008.40	6037.40	5946.45	170150328	-0.30%
21 Sep 2010	6009.05	5980.50	6032.80	5961.85	200950471	0.48%
20 Sep 2010	5980.45	5885.05	5989.50	5885.05	193474676	1.62%
17 Sep 2010	5884.95	5828.70	5898.40	5828.70	211380366	0.97%
16 Sep 2010	5828.70	5861.10	5901.65	5815.80	192466127	-0.55%
15 Sep 2010	5860.95	5795.25	5869.45	5792.20	187206098	1.13%
14 Sep 2010	5795.55	5760.30	5838.45	5760.30	188426968	0.62%
13 Sep 2010	5760.00	5639.20	5770.60	5639.20	152799959	2.13%
09 Sep 2010	5640.05	5608.30	5647.45	5608.10	138061072	0.57%
08 Sep 2010	5607.85	5604.25	5625.30	5567.75	135333275	0.07%
07 Sep 2010	5604.00	5575.90	5625.50	5571.65	177476993	0.49%
06 Sep 2010	5576.95	5479.55	5589.40	5479.55	158938306	1.78%
03 Sep 2010	5479.40	5486.30	5510.40	5473.65	146809469	-0.12%
02 Sep 2010	5486.15	5471.90	5513.95	5471.85	159665619	0.26%
01 Sep 2010	5471.85	5403.05	5478.60	5403.05	144228489	1.29%
31 Aug 2010	5402.40	5413.55	5413.90	5348.90	157131369	-0.24%
30 Aug 2010	5415.45	5408.90	5469.00	5390.35	113842559	0.12%
27 Aug 2010	5408.70	5489.60	5495.20	5391.95	142325823	-1.26%
26 Aug 2010	5477.90	5462.10	5486.55	5454.70	186378293	0.28%
25 Aug 2010	5462.35	5505.30	5506.15	5452.55	157764424	-0.78%
24 Aug 2010	5505.10	5541.10	5547.25	5488.45	139147479	-0.69%
23 Aug 2010	5543.50	5531.15	5549.80	5519.40	118735153	0.23%
20 Aug 2010	5530.65	5540.80	5546.60	5513.35	144072389	-0.17%
19 Aug 2010	5540.20	5478.25	5544.70	5478.10	167740837	1.11%
18 Aug 2010	5479.15	5416.25	5487.95	5416.25	154252402	1.20%
17 Aug 2010	5414.15	5422.15	5443.55	5408.80	138282188	-0.08%
16 Aug 2010	5418.30	5452.10	5465.25	5397.40	189453492	-0.62%
13 Aug 2010	5452.10	5420.65	5476.50	5415.50	154913632	0.66%
12 Aug 2010	5416.45	5418.70	5431.10	5372.45	172039387	-0.08%
11 Aug 2010	5420.60	5460.70	5474.60	5412.00	174632660	-0.73%
10 Aug 2010	5460.70	5486.80	5491.45	5445.35	164218108	-0.46%
09 Aug 2010	5486.15	5439.80	5492.30	5433.25	137005276	0.86%
06 Aug 2010	5439.25	5448.25	5471.90	5431.35	116668077	-0.14%
05 Aug 2010	5447.10	5470.15	5487.15	5443.10	129638121	-0.38%
04 Aug 2010	5467.85	5441.35	5481.90	5428.40	120781454	0.52%
03 Aug 2010	5439.55	5432.50	5459.20	5426.40	130727919	0.15%
02 Aug 2010	5431.65	5369.55	5438.85	5351.30	104231289	1.19%
30 Jul 2010	5367.60	5408.40	5413.25	5349.20	131797420	-0.76%
29 Jul 2010	5408.90	5397.85	5415.85	5381.55	162309098	0.21%
28 Jul 2010	5397.55	5436.10	5447.85	5386.25	146938758	-0.61%
27 Jul 2010	5430.60	5420.20	5450.95	5407.20	155306187	0.22%
26 Jul 2010	5418.60	5446.55	5466.25	5409.20	147330374	-0.56%
23 Jul 2010	5449.10	5441.90	5477.50	5435.15	165925947	0.13%
22 Jul 2010	5441.95	5399.15	5447.15	5372.20	155995093	0.79%
21 Jul 2010	5399.35	5368.85	5409.10	5368.85	122859037	0.58%
20 Jul 2010	5368.00	5387.00	5416.45	5353.60	121626463	-0.34%
19 Jul 2010	5386.45	5392.70	5409.10	5361.50	116584791	-0.14%
16 Jul 2010	5393.90	5376.65	5401.35	5374.40	143220575	0.28%
15 Jul 2010	5378.75	5387.10	5399.20	5360.60	155118828	-0.14%
14 Jul 2010	5386.15	5402.00	5453.45	5371.70	211034896	-0.27%
13 Jul 2010	5400.65	5370.20	5406.20	5357.85	226045986	0.33%
12 Jul 2010	5383.00	5352.25	5402.70	5351.60	189500080	0.57%
09 Jul 2010	5352.45	5297.20	5359.05	5297.20	216660647	1.05%
08 Jul 2010	5296.85	5242.00	5320.50	5242.00	127297125	1.06%
07 Jul 2010	5241.10	5293.10	5296.75	5233.45	132390232	-0.91%
06 Jul 2010	5289.05	5236.10	5297.45	5231.50	115506191	1.02%
05 Jul 2010	5235.90	5237.00	5252.75	5225.85	100621413	-0.02%
02 Jul 2010	5237.10	5251.25	5277.25	5225.60	149979351	-0.27%
01 Jul 2010	5251.40	5312.05	5312.55	5232.10	141430947	-1.15%
30 Jun 2010	5312.50	5254.25	5320.35	5210.00	183722824	1.07%
29 Jun 2010	5256.15	5333.55	5334.15	5235.80	158720263	-1.45%
28 Jun 2010	5333.50	5271.10	5339.45	5270.75	154140414	1.22%
25 Jun 2010	5269.05	5320.50	5320.50	5259.90	164967805	-0.97%
24 Jun 2010	5320.60	5323.25	5348.30	5284.55	218787111	-0.05%
23 Jun 2010	5323.15	5316.15	5333.30	5288.15	150160458	0.12%
22 Jun 2010	5316.55	5353.95	5354.35	5311.05	162043358	-0.69%
21 Jun 2010	5353.30	5266.50	5366.75	5266.50	186200103	1.72%
18 Jun 2010	5262.60	5274.95	5302.30	5245.50	205198165	-0.23%
17 Jun 2010	5274.85	5233.65	5285.55	5206.55	189953720	0.79%
16 Jun 2010	5233.35	5225.05	5255.65	5214.90	203727420	0.21%
15 Jun 2010	5222.35	5201.30	5231.45	5171.05	218930465	0.47%
14 Jun 2010	5197.70	5120.15	5201.25	5120.15	158831199	1.53%
11 Jun 2010	5119.35	5078.75	5139.05	5078.75	198342050	0.80%
10 Jun 2010	5078.60	4999.60	5085.20	4997.60	176853398	1.57%
09 Jun 2010	5000.30	4985.05	5050.60	4980.10	199912934	0.26%
08 Jun 2010	4987.10	5036.70	5071.35	4967.30	180656558	-0.93%
07 Jun 2010	5034.00	5132.95	5132.95	5004.25	175607171	-1.98%
04 Jun 2010	5135.50	5112.60	5147.90	5091.60	174561315	0.49%
03 Jun 2010	5110.50	5020.15	5125.70	5020.15	174606394	1.81%
02 Jun 2010	5019.85	4970.75	5031.20	4967.05	217930824	1.00%
01 Jun 2010	4970.20	5086.25	5086.95	4961.05	183016039	-2.28%
31 May 2010	5086.30	5076.10	5097.60	5038.55	179398969	0.39%
28 May 2010	5066.55	5005.60	5077.25	5005.60	187947940	1.27%
27 May 2010	5003.10	4915.15	5016.60	4897.60	238270068	1.74%
26 May 2010	4917.40	4807.30	4925.45	4807.30	221985114	2.30%
25 May 2010	4806.75	4945.30	4946.60	4786.45	198187219	-2.78%
24 May 2010	4943.95	4944.30	5029.55	4923.45	184424844	0.26%
21 May 2010	4931.15	4946.70	4946.70	4842.30	230483809	-0.33%
20 May 2010	4947.60	4924.30	4980.25	4924.30	197303335	0.57%
19 May 2010	4919.65	5065.10	5065.10	4908.15	212950386	-2.89%
18 May 2010	5066.20	5059.55	5105.20	5024.25	137027239	0.12%
17 May 2010	5059.90	5093.90	5094.55	4966.25	169306794	-0.66%
14 May 2010	5093.50	5180.55	5192.75	5070.95	144381001	-1.65%
13 May 2010	5178.90	5157.55	5212.70	5147.95	179378582	0.43%
12 May 2010	5156.65	5133.75	5172.85	5098.80	187111358	0.40%
11 May 2010	5136.15	5189.75	5206.70	5126.50	168751932	-1.11%
10 May 2010	5193.60	5026.60	5203.30	5026.60	191632764	3.50%
07 May 2010	5018.05	5072.30	5085.65	4984.60	233345722	-1.43%
06 May 2010	5090.85	5124.40	5124.90	5037.75	192105707	-0.66%
05 May 2010	5124.90	5148.35	5148.35	5056.50	207679138	-0.46%
04 May 2010	5148.50	5223.90	5250.15	5134.85	145539730	-1.42%
03 May 2010	5222.75	5278.40	5278.70	5210.05	111445668	-1.05%
30 Apr 2010	5278.00	5254.20	5294.80	5254.20	152495257	0.45%
29 Apr 2010	5254.15	5215.25	5264.75	5214.80	171683419	0.74%
28 Apr 2010	5215.45	5308.20	5308.25	5202.45	178645117	-1.75%
27 Apr 2010	5308.35	5322.10	5330.55	5301.40	144428507	-0.26%
26 Apr 2010	5322.45	5299.35	5342.35	5299.35	127022478	0.35%
23 Apr 2010	5304.10	5269.65	5311.05	5269.65	154120422	0.66%
22 Apr 2010	5269.35	5248.60	5331.80	5221.10	180286076	0.47%
21 Apr 2010	5244.90	5230.30	5266.30	5230.30	196901598	0.28%
20 Apr 2010	5230.10	5208.30	5257.25	5208.30	199478130	0.51%
19 Apr 2010	5203.65	5279.05	5279.05	5160.90	155321410	-1.12%
16 Apr 2010	5262.60	5273.40	5283.05	5237.55	151013525	-0.21%
15 Apr 2010	5273.60	5323.30	5373.15	5265.30	195013233	-0.93%
13 Apr 2010	5322.95	5340.85	5356.50	5301.70	126581805	-0.31%
12 Apr 2010	5339.70	5354.15	5382.15	5324.90	134901999	-0.41%
09 Apr 2010	5361.75	5302.40	5377.45	5302.25	154497751	1.08%
08 Apr 2010	5304.45	5376.30	5383.65	5290.25	156785881	-1.31%
07 Apr 2010	5374.65	5365.70	5399.65	5345.05	166790249	0.16%
06 Apr 2010	5366.00	5369.65	5388.65	5351.70	147051901	-0.04%
05 Apr 2010	5368.40	5291.40	5377.55	5291.40	132419861	1.47%
01 Apr 2010	5290.50	5249.20	5298.60	5249.20	127773261	0.79%
31 Mar 2010	5249.10	5260.40	5293.90	5235.15	147618695	-0.25%
30 Mar 2010	5262.45	5302.95	5325.00	5251.35	133483766	-0.76%
29 Mar 2010	5302.85	5283.90	5329.55	5242.15	132186441	0.39%
26 Mar 2010	5282.00	5260.55	5293.75	5260.55	140965576	0.41%
25 Mar 2010	5260.40	5225.30	5267.30	5202.95	207844844	0.67%
23 Mar 2010	5225.30	5205.85	5243.60	5193.40	146479804	0.39%
22 Mar 2010	5205.20	5260.95	5260.95	5187.05	130039411	-1.09%
19 Mar 2010	5262.80	5246.80	5269.95	5237.10	136871848	0.32%
18 Mar 2010	5245.90	5232.55	5255.65	5214.40	160336720	0.27%
17 Mar 2010	5231.90	5198.45	5260.50	5177.15	169767105	0.65%
16 Mar 2010	5198.10	5128.95	5209.25	5125.70	120692486	1.35%
15 Mar 2010	5128.90	5134.45	5151.05	5101.20	134878673	-0.16%
12 Mar 2010	5137.00	5131.80	5158.10	5122.10	152561763	0.07%
11 Mar 2010	5133.40	5116.35	5152.60	5102.10	155698046	0.34%
10 Mar 2010	5116.25	5101.60	5137.40	5092.05	167174523	0.29%
09 Mar 2010	5101.50	5121.05	5131.80	5094.35	158734706	-0.44%
08 Mar 2010	5124.00	5092.15	5147.10	5092.15	187964711	0.69%
05 Mar 2010	5088.70	5080.55	5118.65	5068.05	209604746	0.17%
04 Mar 2010	5080.25	5096.95	5096.95	5049.00	205104948	-0.15%
03 Mar 2010	5088.10	5015.80	5093.25	5015.10	191791765	1.42%
02 Mar 2010	5017.00	4935.60	5029.45	4935.35	233127111	1.92%
26 Feb 2010	4922.30	4858.50	4992.00	4858.45	341137163	1.29%
25 Feb 2010	4859.75	4859.00	4880.15	4835.60	179443119	0.02%
24 Feb 2010	4858.60	4869.55	4880.55	4834.65	141213476	-0.24%
23 Feb 2010	4870.05	4856.60	4884.10	4833.15	129233916	0.28%
22 Feb 2010	4856.40	4849.35	4912.05	4845.90	149362400	0.24%
19 Feb 2010	4844.90	4887.30	4887.30	4805.55	194311305	-0.88%
18 Feb 2010	4887.75	4915.10	4922.05	4873.70	193513235	-0.53%
17 Feb 2010	4914.00	4858.65	4929.70	4857.60	176502266	1.20%
16 Feb 2010	4855.75	4801.80	4880.00	4791.35	156011235	1.12%
15 Feb 2010	4801.95	4827.90	4845.60	4783.90	153758927	-0.52%
11 Feb 2010	4826.85	4757.25	4843.80	4757.25	142638466	1.46%
10 Feb 2010	4757.20	4793.00	4826.85	4748.10	185053448	-0.74%
09 Feb 2010	4792.65	4760.55	4810.40	4739.35	175452494	0.68%
08 Feb 2010	4760.40	4755.35	4799.05	4675.40	205364363	0.07%
06 Feb 2010	4757.25	4712.75	4768.15	4712.75	22091127	0.82%
05 Feb 2010	4718.65	4819.65	4827.00	4692.35	222362365	-2.61%
04 Feb 2010	4845.35	4931.30	4931.30	4832.35	167815142	-1.75%
03 Feb 2010	4931.85	4831.00	4949.15	4831.00	163105434	2.11%
02 Feb 2010	4830.10	4907.85	4951.15	4814.10	235090748	-1.42%
01 Feb 2010	4899.70	4882.05	4918.80	4827.15	226819473	0.36%
29 Jan 2010	4882.05	4866.15	4893.70	4766.00	265191792	0.30%
28 Jan 2010	4867.25	4863.00	4929.90	4824.95	275868897	0.29%
27 Jan 2010	4853.10	5008.50	5008.50	4833.05	274773820	-3.09%
25 Jan 2010	5007.90	5034.55	5035.70	4983.05	166405391	-0.56%
22 Jan 2010	5036.00	5094.15	5094.15	4954.85	270251977	-1.14%
21 Jan 2010	5094.15	5220.20	5220.35	5085.45	190009431	-2.44%
20 Jan 2010	5221.70	5226.10	5256.70	5201.40	167867201	-0.08%
19 Jan 2010	5225.65	5274.20	5287.80	5218.65	141424524	-0.93%
18 Jan 2010	5274.85	5253.65	5292.50	5228.95	153687597	0.43%
15 Jan 2010	5252.20	5259.90	5279.85	5242.45	167242355	-0.15%
14 Jan 2010	5259.90	5234.50	5272.85	5232.50	171282618	0.50%
13 Jan 2010	5233.95	5212.60	5239.20	5169.55	200774550	0.45%
12 Jan 2010	5210.40	5251.10	5300.50	5200.95	206748015	-0.74%
11 Jan 2010	5249.40	5263.80	5287.20	5227.80	238011959	0.09%
08 Jan 2010	5244.75	5264.25	5276.75	5234.70	201910800	-0.35%
07 Jan 2010	5263.10	5281.80	5302.55	5244.75	181246734	-0.35%
06 Jan 2010	5281.80	5278.15	5310.85	5260.05	216147837	0.07%
05 Jan 2010	5277.90	5277.15	5288.35	5242.40	240844424	0.87%
04 Jan 2010	5232.20	5200.90	5238.45	5167.10	148652424	0.60%
31 Dec 2009	5201.05	5171.20	5221.85	5168.75	188092940	0.61%
30 Dec 2009	5169.45	5188.75	5197.05	5160.10	147546797	-0.36%
29 Dec 2009	5187.95	5180.75	5214.60	5175.85	160527908	0.18%
24 Dec 2009	5178.40	5144.80	5197.90	5129.05	202176013	0.66%
23 Dec 2009	5144.60	4990.05	5150.60	4990.05	250734148	3.18%
22 Dec 2009	4985.85	4953.35	4997.30	4953.35	164377140	0.67%
21 Dec 2009	4952.60	4983.65	4997.85	4943.95	168156865	-0.70%
18 Dec 2009	4987.70	5042.00	5043.40	4979.05	199329425	-1.07%
17 Dec 2009	5041.75	5046.65	5064.20	5013.15	219465268	-0.01%
16 Dec 2009	5042.05	5032.95	5067.25	5001.80	202112014	0.18%
15 Dec 2009	5033.05	5105.75	5129.45	5018.25	198962362	-1.42%
14 Dec 2009	5105.70	5117.45	5156.70	5090.15	171684929	-0.23%
11 Dec 2009	5117.30	5136.05	5182.55	5088.40	207026470	-0.34%
10 Dec 2009	5134.65	5112.40	5146.45	5084.65	212775673	0.44%
09 Dec 2009	5112.00	5147.65	5147.65	5090.60	240039269	-0.70%
08 Dec 2009	5147.95	5068.55	5152.55	5058.90	222744006	1.60%
07 Dec 2009	5066.70	5108.85	5131.30	5051.55	213116933	-0.83%
04 Dec 2009	5108.90	5131.70	5161.80	5081.85	207469832	-0.44%
03 Dec 2009	5131.70	5124.55	5181.00	5106.60	225726200	0.16%
02 Dec 2009	5123.25	5122.75	5161.75	5111.75	284763865	0.02%
01 Dec 2009	5122.00	5039.70	5130.35	5038.85	301878674	1.77%
30 Nov 2009	5032.70	4942.25	5066.35	4942.25	299569170	1.84%
27 Nov 2009	4941.75	5005.05	5005.05	4806.70	304958891	-1.27%
26 Nov 2009	5005.55	5116.45	5116.45	4986.05	250067337	-2.01%
25 Nov 2009	5108.15	5091.55	5138.00	5078.35	185171466	0.35%
24 Nov 2009	5090.55	5105.00	5112.85	5053.50	201324276	-0.25%
23 Nov 2009	5103.55	5052.95	5113.10	5052.10	193875423	1.01%
20 Nov 2009	5052.45	4988.75	5063.30	4932.80	289285202	1.27%
19 Nov 2009	4989.00	5043.95	5053.45	4963.70	286198276	-1.30%
18 Nov 2009	5054.70	5061.50	5079.30	5041.65	204346736	-0.15%
17 Nov 2009	5062.25	5058.95	5074.00	5010.15	211034152	0.08%
16 Nov 2009	5058.05	4996.50	5073.20	4994.00	218547707	1.18%
13 Nov 2009	4998.95	4952.35	5017.90	4942.65	217419912	0.93%
12 Nov 2009	4952.65	5004.40	5014.40	4924.75	282046035	-1.03%
11 Nov 2009	5003.95	4882.30	5016.70	4870.05	251115661	2.50%
10 Nov 2009	4881.70	4898.90	4947.70	4860.10	273281602	-0.34%
09 Nov 2009	4898.40	4796.15	4905.25	4789.90	242563827	2.13%
06 Nov 2009	4796.15	4767.50	4836.20	4764.85	279503737	0.64%
05 Nov 2009	4765.55	4711.65	4776.35	4610.60	337186106	1.16%
04 Nov 2009	4710.80	4567.30	4717.80	4565.00	342877732	3.22%
03 Nov 2009	4563.90	4712.25	4729.85	4538.50	319392344	-3.14%
30 Oct 2009	4711.70	4751.10	4853.65	4687.50	321182346	-0.82%
29 Oct 2009	4750.55	4826.10	4826.10	4738.40	354052799	-1.57%
28 Oct 2009	4826.15	4846.55	4867.00	4784.10	291607710	-0.42%
27 Oct 2009	4846.70	4970.55	4970.55	4829.50	324126841	-2.50%
26 Oct 2009	4970.90	4997.15	5033.75	4961.35	201756762	-0.52%
23 Oct 2009	4997.05	4986.55	5054.95	4983.25	223335499	0.17%
22 Oct 2009	4988.60	5063.35	5064.25	4968.45	219560144	-1.48%
21 Oct 2009	5063.60	5114.85	5117.45	5051.65	206631723	-0.99%
20 Oct 2009	5114.45	5145.60	5181.95	5102.65	199616623	-0.53%
17 Oct 2009	5141.80	5159.35	5176.80	5124.25	41376778	-0.01%
16 Oct 2009	5142.15	5108.65	5149.65	5093.20	208175454	0.65%
15 Oct 2009	5108.85	5118.55	5152.25	5077.10	258099954	-0.18%
14 Oct 2009	5118.20	5054.35	5127.40	5054.35	243364399	1.27%
12 Oct 2009	5054.25	4945.45	5068.05	4945.45	187302253	2.21%
09 Oct 2009	4945.20	4993.00	5032.60	4934.55	215439682	-1.14%
08 Oct 2009	5002.25	5011.25	5043.05	4971.75	294680002	0.33%
07 Oct 2009	4985.75	5031.70	5077.00	4972.95	266221987	-0.83%
06 Oct 2009	5027.40	5003.65	5034.70	4921.05	367279763	0.48%
05 Oct 2009	5003.20	5076.05	5076.05	4991.95	239335078	-1.58%
01 Oct 2009	5083.40	5087.20	5110.50	5057.05	224761213	-0.01%
30 Sep 2009	5083.95	5007.65	5087.60	5004.35	184790308	1.54%
29 Sep 2009	5006.85	4959.15	5020.25	4959.10	174803950	0.97%
25 Sep 2009	4958.95	4985.10	4994.35	4931.25	179960712	-0.55%
24 Sep 2009	4986.55	4977.15	5016.70	4904.05	266932031	0.33%
23 Sep 2009	4969.95	5019.95	5030.75	4957.05	213349260	-1.00%
22 Sep 2009	5020.20	4977.10	5036.30	4977.10	189005727	0.89%
18 Sep 2009	4976.05	4963.95	4980.85	4931.90	222101079	0.21%
17 Sep 2009	4965.55	4958.55	5003.05	4944.15	270017278	0.14%
16 Sep 2009	4958.40	4894.65	4966.30	4894.65	240095210	1.36%
15 Sep 2009	4892.10	4808.35	4899.45	4808.35	215325851	1.74%
14 Sep 2009	4808.60	4830.35	4832.25	4786.25	168557296	-0.43%
11 Sep 2009	4829.55	4819.40	4856.15	4791.55	236392562	0.21%
10 Sep 2009	4819.40	4814.35	4889.05	4807.90	235712405	0.11%
09 Sep 2009	4814.25	4804.90	4825.05	4783.50	239157623	0.19%
08 Sep 2009	4805.25	4782.85	4842.20	4782.65	310692738	0.47%
07 Sep 2009	4782.90	4682.40	4790.00	4679.30	243162111	2.19%
04 Sep 2009	4680.40	4608.70	4697.20	4580.35	243559408	1.89%
03 Sep 2009	4593.55	4608.75	4647.35	4581.05	245965172	-0.32%
02 Sep 2009	4608.35	4624.00	4650.45	4576.60	265745955	-0.37%
01 Sep 2009	4625.35	4662.20	4735.90	4600.65	332639046	-0.79%
31 Aug 2009	4662.10	4730.85	4730.85	4635.00	355947859	-1.48%
28 Aug 2009	4732.35	4688.40	4743.75	4651.40	285794817	0.94%
27 Aug 2009	4688.20	4679.00	4707.90	4645.15	230998335	0.16%
26 Aug 2009	4680.85	4659.45	4697.80	4659.10	208840330	0.46%
25 Aug 2009	4659.35	4641.65	4672.90	4582.50	248995054	0.36%
24 Aug 2009	4642.80	4536.95	4656.30	4536.95	207902560	2.52%
21 Aug 2009	4528.80	4453.45	4538.70	4400.90	185694578	1.69%
20 Aug 2009	4453.45	4394.35	4492.80	4394.35	166600981	1.35%
19 Aug 2009	4394.10	4457.75	4477.55	4353.45	254668765	-1.45%
18 Aug 2009	4458.90	4389.50	4491.45	4372.65	265217123	1.62%
17 Aug 2009	4387.90	4578.80	4578.80	4374.60	252330559	-4.20%
14 Aug 2009	4580.05	4605.15	4619.00	4559.35	222992686	-0.54%
13 Aug 2009	4605.00	4458.55	4614.15	4458.55	253540980	3.31%
12 Aug 2009	4457.50	4473.80	4473.80	4359.40	274149382	-0.31%
11 Aug 2009	4471.35	4435.00	4510.80	4398.90	250129719	0.76%
10 Aug 2009	4437.65	4486.50	4562.50	4399.85	284079082	-0.98%
07 Aug 2009	4481.40	4591.90	4591.90	4463.95	266871982	-2.27%
06 Aug 2009	4585.50	4694.35	4718.15	4559.20	278150681	-2.31%
05 Aug 2009	4694.15	4680.95	4717.20	4629.85	244640641	0.29%
04 Aug 2009	4680.50	4706.25	4731.45	4642.60	322871852	-0.66%
03 Aug 2009	4711.40	4633.80	4723.75	4617.75	277002677	1.62%
31 Jul 2009	4636.45	4571.60	4669.75	4571.60	300437149	1.42%
30 Jul 2009	4571.45	4513.10	4582.35	4474.50	338985380	1.28%
29 Jul 2009	4513.50	4565.80	4573.85	4420.80	368035721	-1.11%
28 Jul 2009	4564.10	4572.80	4599.90	4529.15	382344566	-0.18%
27 Jul 2009	4572.30	4568.65	4596.75	4528.50	277017434	0.08%
24 Jul 2009	4568.55	4524.80	4578.75	4504.85	351255586	0.99%
23 Jul 2009	4523.75	4409.70	4532.40	4405.95	273052133	2.84%
22 Jul 2009	4398.90	4469.30	4557.95	4380.45	337796915	-1.57%
21 Jul 2009	4469.10	4501.50	4524.00	4436.60	311984330	-0.74%
20 Jul 2009	4502.25	4377.90	4510.30	4377.90	280309302	2.91%
17 Jul 2009	4374.95	4231.45	4390.40	4230.15	250233020	3.39%
16 Jul 2009	4231.40	4223.50	4305.00	4205.50	292288337	-0.05%
15 Jul 2009	4233.50	4120.80	4249.55	4118.75	254611958	2.97%
14 Jul 2009	4111.40	3974.10	4128.90	3974.10	242076783	3.46%
13 Jul 2009	3974.05	4003.40	4003.40	3918.75	273186872	-0.75%
10 Jul 2009	4003.90	4081.40	4129.95	3976.80	303001008	-1.89%
09 Jul 2009	4080.95	4078.75	4114.90	4039.85	406359501	0.05%
08 Jul 2009	4078.90	4201.85	4201.85	4061.10	339578445	-2.93%
07 Jul 2009	4202.15	4166.00	4231.80	4155.50	290915989	0.88%
06 Jul 2009	4165.70	4429.60	4479.80	4133.70	365737764	-5.84%
03 Jul 2009	4424.25	4347.30	4434.45	4298.95	224680237	1.73%
02 Jul 2009	4348.85	4373.50	4383.65	4288.75	259079398	0.18%
01 Jul 2009	4340.90	4292.30	4362.30	4249.70	289982752	1.16%
30 Jun 2009	4291.10	4391.50	4426.75	4267.35	336647021	-2.27%
29 Jun 2009	4390.95	4375.40	4439.95	4350.90	293321334	0.35%
26 Jun 2009	4375.50	4243.95	4383.75	4243.95	284570041	3.15%
25 Jun 2009	4241.85	4293.85	4337.95	4221.15	407987742	-1.19%
24 Jun 2009	4292.95	4247.30	4307.00	4218.25	311199175	1.08%
23 Jun 2009	4247.00	4223.30	4267.45	4143.25	339990201	0.28%
22 Jun 2009	4235.25	4314.20	4352.25	4221.90	270808678	-1.82%
19 Jun 2009	4313.60	4251.10	4326.20	4206.70	350066880	1.46%
18 Jun 2009	4251.40	4352.95	4375.30	4222.15	373404826	-2.40%
17 Jun 2009	4356.15	4515.35	4517.80	4332.80	327627945	-3.58%
16 Jun 2009	4517.80	4478.10	4537.95	4405.95	320009267	0.75%
15 Jun 2009	4484.00	4584.65	4601.05	4469.60	322454082	-2.17%
12 Jun 2009	4583.40	4637.55	4693.20	4566.15	351580404	-1.17%
11 Jun 2009	4637.70	4657.40	4679.55	4586.15	391597868	-0.38%
10 Jun 2009	4655.25	4551.70	4688.95	4551.70	392189746	2.29%
09 Jun 2009	4550.95	4427.75	4562.45	4365.10	414282839	2.73%
08 Jun 2009	4429.90	4582.35	4611.40	4404.65	370092839	-3.42%
05 Jun 2009	4586.90	4573.30	4636.85	4561.95	409906842	0.31%
04 Jun 2009	4572.65	4530.30	4582.20	4453.45	424050722	0.93%
03 Jun 2009	4530.70	4525.50	4574.90	4478.60	415829528	0.12%
02 Jun 2009	4525.25	4530.45	4586.40	4451.30	396327441	-0.10%
01 Jun 2009	4529.90	4450.40	4545.40	4450.40	464256409	1.82%
29 May 2009	4448.95	4340.75	4488.05	4340.75	506796280	2.58%
28 May 2009	4337.10	4276.15	4354.85	4254.85	460439887	1.43%
27 May 2009	4276.05	4117.30	4286.45	4115.25	353499631	3.87%
26 May 2009	4116.70	4239.55	4256.05	4092.25	308739530	-2.85%
25 May 2009	4237.55	4238.10	4270.05	4205.10	299302991	-0.02%
22 May 2009	4238.50	4211.85	4249.50	4155.85	284165388	0.66%
21 May 2009	4210.90	4270.35	4319.00	4199.20	353070384	-1.39%
20 May 2009	4270.30	4318.75	4362.85	4244.70	471343167	-1.11%
19 May 2009	4318.45	4324.95	4509.40	4167.65	670982325	-0.11%
18 May 2009	4323.15	3673.15	4384.30	3673.15	2768292	17.74%
15 May 2009	3671.65	3597.85	3686.25	3597.85	300880814	2.18%
14 May 2009	3593.45	3631.90	3631.90	3537.60	288154287	-1.15%
13 May 2009	3635.25	3668.75	3709.60	3610.20	360452738	-1.25%
12 May 2009	3681.10	3554.65	3691.65	3534.20	366055503	3.56%
11 May 2009	3554.60	3615.75	3660.20	3534.55	285340638	-1.83%
08 May 2009	3620.70	3681.80	3711.25	3582.85	291694964	-1.72%
07 May 2009	3683.90	3617.15	3692.05	3617.15	326304598	1.62%
06 May 2009	3625.05	3662.00	3717.05	3608.65	408101644	-1.01%
05 May 2009	3661.90	3664.50	3682.20	3618.75	442066443	0.22%
04 May 2009	3654.00	3478.70	3664.50	3478.70	363866099	5.18%
29 Apr 2009	3473.95	3371.65	3486.40	3366.70	483582317	3.32%
28 Apr 2009	3362.35	3469.50	3471.95	3351.50	287134649	-3.10%
27 Apr 2009	3470.00	3481.30	3517.25	3435.30	315936295	-0.31%
24 Apr 2009	3480.75	3423.60	3491.35	3402.90	306127718	1.67%
23 Apr 2009	3423.70	3330.50	3439.90	3310.50	315691090	2.80%
22 Apr 2009	3330.30	3364.60	3401.10	3296.90	327292987	-1.04%
21 Apr 2009	3365.30	3376.85	3414.70	3309.35	344666547	-0.35%
20 Apr 2009	3377.10	3384.75	3441.10	3339.45	341798670	-0.22%
17 Apr 2009	3384.40	3369.50	3489.85	3359.25	491159908	0.44%
16 Apr 2009	3369.50	3484.35	3511.25	3354.20	559549931	-3.29%
15 Apr 2009	3484.15	3381.45	3497.55	3311.80	458489468	3.00%
13 Apr 2009	3382.60	3342.20	3417.80	3334.15	331534301	1.21%
09 Apr 2009	3342.05	3346.00	3401.15	3307.05	414637960	-0.03%
08 Apr 2009	3342.95	3255.35	3357.05	3149.25	409030235	2.65%
06 Apr 2009	3256.60	3211.35	3303.90	3211.35	357065601	1.42%
02 Apr 2009	3211.05	3061.05	3228.75	3061.05	370836234	4.92%
01 Apr 2009	3060.35	3023.85	3069.30	2965.70	319351571	1.30%
31 Mar 2009	3020.95	2981.70	3054.30	2966.40	341399212	1.44%
30 Mar 2009	2978.15	3108.75	3110.20	2962.40	275780455	-4.20%
27 Mar 2009	3108.65	3079.40	3123.35	3055.90	326572500	0.86%
26 Mar 2009	3082.25	2982.25	3103.35	2982.25	416183641	3.28%
25 Mar 2009	2984.35	2938.80	2996.50	2923.30	383648320	1.55%
24 Mar 2009	2938.70	2923.80	3017.40	2914.50	383082195	-0.04%
23 Mar 2009	2939.90	2807.25	2949.75	2807.25	251175674	4.73%
20 Mar 2009	2807.05	2807.35	2816.10	2773.65	186838911	0.00%
19 Mar 2009	2807.15	2797.05	2822.25	2771.35	223408426	0.45%
18 Mar 2009	2794.70	2757.65	2836.05	2752.25	261792179	1.35%
17 Mar 2009	2757.45	2776.35	2805.60	2738.70	288783952	-0.71%
16 Mar 2009	2777.25	2716.05	2781.95	2701.95	263132015	2.13%
13 Mar 2009	2719.25	2616.60	2726.15	2616.60	263891931	3.89%
12 Mar 2009	2617.45	2574.50	2646.10	2574.50	213787846	1.72%
09 Mar 2009	2573.15	2620.10	2621.25	2555.60	166405852	-1.79%
06 Mar 2009	2620.15	2576.75	2628.10	2539.45	242507546	1.69%
05 Mar 2009	2576.70	2645.90	2663.90	2564.10	244865119	-2.59%
04 Mar 2009	2645.20	2611.95	2655.70	2611.95	202951338	0.87%
03 Mar 2009	2622.40	2672.15	2688.50	2611.55	217640315	-1.95%
02 Mar 2009	2674.60	2764.60	2764.60	2659.55	194233262	-3.22%
27 Feb 2009	2763.65	2785.70	2787.20	2708.45	231156647	-0.79%
26 Feb 2009	2785.65	2762.20	2797.80	2731.90	250174333	0.84%
25 Feb 2009	2762.50	2733.45	2789.35	2733.45	176810272	1.05%
24 Feb 2009	2733.90	2737.25	2746.20	2677.55	182635357	-0.09%
20 Feb 2009	2736.45	2789.30	2789.30	2709.30	154745737	-1.90%
19 Feb 2009	2789.35	2776.70	2802.15	2767.60	174587983	0.48%
18 Feb 2009	2776.15	2755.15	2806.50	2736.65	214158731	0.20%
17 Feb 2009	2770.50	2853.85	2854.65	2757.30	191433117	-2.74%
16 Feb 2009	2848.50	2948.25	2953.20	2839.10	246055796	-3.39%
13 Feb 2009	2948.35	2896.95	2969.75	2896.85	195716585	1.91%
12 Feb 2009	2893.05	2927.40	2939.00	2886.55	214711779	-1.12%
11 Feb 2009	2925.70	2933.00	2937.50	2877.60	243361543	-0.30%
10 Feb 2009	2934.50	2919.70	2957.40	2891.75	301746237	0.50%
09 Feb 2009	2919.90	2843.05	2926.75	2840.15	186517519	2.70%
06 Feb 2009	2843.10	2779.35	2852.50	2778.65	187961190	2.27%
05 Feb 2009	2780.05	2802.75	2816.80	2754.85	178483516	-0.82%
04 Feb 2009	2803.05	2780.70	2842.20	2780.70	204148860	0.69%
03 Feb 2009	2783.90	2773.50	2831.70	2752.90	256257993	0.62%
02 Feb 2009	2766.65	2872.35	2873.45	2760.70	234936117	-3.76%
30 Jan 2009	2874.80	2824.05	2881.00	2774.10	295003380	1.80%
29 Jan 2009	2823.95	2849.35	2873.85	2795.35	347833247	-0.90%
28 Jan 2009	2849.50	2771.10	2855.40	2765.60	280820316	2.82%
27 Jan 2009	2771.35	2686.05	2777.30	2685.25	218653539	3.46%
23 Jan 2009	2678.55	2705.45	2765.55	2661.65	211289358	-1.30%
22 Jan 2009	2713.80	2714.70	2744.85	2681.40	229571575	0.28%
21 Jan 2009	2706.15	2777.40	2787.30	2690.20	220067231	-3.23%
20 Jan 2009	2796.60	2842.90	2842.90	2758.00	233289325	-1.74%
19 Jan 2009	2846.20	2828.70	2868.20	2819.90	328336119	0.63%
16 Jan 2009	2828.45	2737.00	2835.65	2724.20	229499649	3.35%
15 Jan 2009	2736.70	2832.30	2832.30	2701.75	214276463	-3.48%
14 Jan 2009	2835.30	2748.40	2853.25	2748.40	217305116	3.29%
13 Jan 2009	2744.95	2775.00	2802.60	2720.80	252698258	-1.02%
12 Jan 2009	2773.10	2868.85	2869.20	2748.55	272857526	-3.48%
09 Jan 2009	2873.00	2919.95	2929.85	2810.25	591981660	-1.62%
07 Jan 2009	2920.40	3112.80	3147.20	2888.20	686887189	-6.18%
06 Jan 2009	3112.80	3121.50	3141.80	3056.10	340452916	-0.28%
05 Jan 2009	3121.45	3058.75	3131.95	3056.45	311929372	2.45%
02 Jan 2009	3046.75	3034.60	3079.85	3021.80	318672508	0.44%
01 Jan 2009	3033.45	2963.30	3039.25	2963.30	226681072	2.51%
31 Dec 2008	2959.15	2979.80	3002.65	2937.35	288826411	-0.68%
30 Dec 2008	2979.50	2922.55	2999.15	2899.75	302749136	1.96%
29 Dec 2008	2922.20	2857.15	2931.80	2812.90	335171811	2.27%
26 Dec 2008	2857.25	2919.85	2960.95	2844.80	237935397	-2.04%
24 Dec 2008	2916.85	2967.40	2968.00	2900.45	380460882	-1.74%
23 Dec 2008	2968.65	3039.25	3040.00	2957.05	303129447	-2.32%
22 Dec 2008	3039.30	3077.25	3110.45	3027.80	315828829	-1.24%
19 Dec 2008	3077.50	3063.00	3106.80	3036.30	386314136	0.55%
18 Dec 2008	3060.75	2955.35	3072.55	2922.65	377032468	3.60%
17 Dec 2008	2954.35	3040.45	3076.20	2943.50	344614834	-2.87%
16 Dec 2008	3041.75	2983.60	3052.55	2963.30	270617321	2.03%
15 Dec 2008	2981.20	2917.90	3012.10	2917.90	293737834	2.05%
12 Dec 2008	2921.35	2915.35	2936.80	2812.55	284387903	0.04%
11 Dec 2008	2920.15	2934.05	2945.30	2861.55	352210656	-0.28%
10 Dec 2008	2928.25	2785.70	2940.15	2785.70	370599341	5.18%
08 Dec 2008	2784.00	2714.70	2861.55	2714.70	311403332	2.56%
05 Dec 2008	2714.40	2786.65	2821.15	2701.35	319248265	-2.64%
04 Dec 2008	2788.00	2656.50	2793.80	2646.35	324139019	4.95%
03 Dec 2008	2656.45	2657.50	2693.65	2611.95	282545081	-0.05%
02 Dec 2008	2657.80	2672.90	2672.90	2570.70	261046123	-0.94%
01 Dec 2008	2682.90	2755.15	2832.85	2669.50	257834565	-2.62%
28 Nov 2008	2755.10	2745.70	2779.00	2690.30	296322562	0.10%
26 Nov 2008	2752.25	2652.45	2762.60	2643.35	269948758	3.70%
25 Nov 2008	2654.00	2708.30	2790.70	2638.20	214273358	-2.00%
24 Nov 2008	2708.25	2690.85	2740.35	2633.80	236734124	0.55%
21 Nov 2008	2693.45	2553.60	2718.60	2539.80	281157780	5.50%
20 Nov 2008	2553.15	2634.20	2634.20	2502.90	204791432	-3.11%
19 Nov 2008	2635.00	2682.75	2772.40	2617.90	230509310	-1.79%
18 Nov 2008	2683.15	2802.45	2802.45	2664.30	220175375	-4.16%
17 Nov 2008	2799.55	2813.40	2835.70	2694.50	251219581	-0.38%
14 Nov 2008	2810.35	2848.00	2938.80	2778.80	256741624	-1.34%
12 Nov 2008	2848.45	2937.90	2975.20	2794.95	250460116	-3.07%
11 Nov 2008	2938.65	3147.20	3147.20	2919.45	221654127	-6.66%
10 Nov 2008	3148.25	2973.30	3161.25	2973.30	250699622	5.89%
07 Nov 2008	2973.00	2893.25	3010.00	2860.10	246638152	2.78%
06 Nov 2008	2892.65	2998.45	3007.80	2860.25	268176655	-3.42%
05 Nov 2008	2994.95	3155.75	3240.55	2971.00	305687563	-4.68%
04 Nov 2008	3142.10	3050.25	3152.30	2985.00	304612885	3.23%
03 Nov 2008	3043.85	2885.40	3062.05	2885.40	240432293	5.48%
31 Oct 2008	2885.60	2696.30	2921.35	2696.30	320461935	6.99%
29 Oct 2008	2697.05	2685.30	2781.25	2631.90	361640496	0.46%
28 Oct 2008	2684.60	2526.20	2695.95	2526.20	51206468	6.35%
27 Oct 2008	2524.20	2583.75	2585.30	2252.75	341119933	-2.31%
24 Oct 2008	2584.00	2936.25	2936.25	2525.05	348593400	-12.20%
23 Oct 2008	2943.15	3064.80	3085.10	2917.15	234028377	-3.98%
22 Oct 2008	3065.15	3234.70	3235.75	3051.80	171324331	-5.25%
21 Oct 2008	3234.90	3125.40	3254.85	3117.35	225588997	3.59%
20 Oct 2008	3122.80	3108.20	3238.40	3058.95	185814892	1.58%
17 Oct 2008	3074.35	3269.05	3335.95	3046.60	193315455	-5.96%
16 Oct 2008	3269.30	3333.85	3333.85	3099.90	234074825	-2.07%
15 Oct 2008	3338.40	3517.90	3518.50	3324.55	163717675	-5.12%
14 Oct 2008	3518.65	3494.10	3648.25	3491.50	177533437	0.80%
13 Oct 2008	3490.70	3272.90	3510.20	3272.90	195171226	6.43%
10 Oct 2008	3279.95	3502.05	3502.05	3198.95	283840537	-6.65%
08 Oct 2008	3513.65	3604.40	3604.40	3329.45	228575994	-2.58%
07 Oct 2008	3606.60	3606.95	3732.65	3537.00	210221893	0.12%
06 Oct 2008	3602.35	3817.30	3820.85	3581.60	157489980	-5.66%
03 Oct 2008	3818.30	3953.55	3969.55	3804.85	172515665	-3.35%
01 Oct 2008	3950.75	3921.85	4000.50	3861.25	149827468	0.75%
30 Sep 2008	3921.20	3848.70	3966.85	3715.05	217095428	1.85%
29 Sep 2008	3850.05	3990.20	3997.55	3777.30	187237452	-3.39%
26 Sep 2008	3985.25	4108.75	4110.70	3970.35	133851369	-3.05%
25 Sep 2008	4110.55	4162.15	4172.60	4077.50	217958856	-1.22%
24 Sep 2008	4161.25	4125.75	4207.95	4115.85	156072253	0.83%
23 Sep 2008	4126.90	4223.90	4224.70	4117.90	125527290	-2.28%
22 Sep 2008	4223.05	4248.95	4303.25	4202.40	136005041	-0.52%
19 Sep 2008	4245.25	4040.80	4262.65	4040.80	205152260	5.13%
18 Sep 2008	4038.15	4005.25	4050.10	3799.55	203045881	0.75%
17 Sep 2008	4008.25	4074.80	4116.70	3974.60	153241482	-1.64%
16 Sep 2008	4074.90	4072.55	4090.10	3919.35	159505028	0.05%
15 Sep 2008	4072.90	4231.95	4237.25	3955.40	147158815	-3.68%
12 Sep 2008	4228.45	4291.60	4323.90	4200.15	145748456	-1.44%
11 Sep 2008	4290.30	4397.25	4399.30	4272.75	116723061	-2.50%
10 Sep 2008	4400.25	4467.50	4467.50	4382.35	134790277	-1.53%
09 Sep 2008	4468.70	4485.15	4497.50	4418.95	95544721	-0.30%
08 Sep 2008	4482.30	4358.30	4558.00	4358.30	117221175	2.99%
05 Sep 2008	4352.30	4444.70	4444.70	4328.90	108527037	-2.15%
04 Sep 2008	4447.75	4512.95	4514.60	4419.45	114626208	-1.25%
02 Sep 2008	4504.00	4358.85	4522.40	4343.10	129292702	3.57%
01 Sep 2008	4348.65	4356.10	4365.00	4281.35	82970536	-0.26%
29 Aug 2008	4360.00	4230.60	4368.80	4230.60	111455760	3.46%
28 Aug 2008	4214.00	4290.75	4304.50	4201.85	160482429	-1.82%
27 Aug 2008	4292.10	4336.85	4364.25	4282.65	84380597	-1.05%
26 Aug 2008	4337.50	4335.20	4345.05	4283.30	86255172	0.05%
25 Aug 2008	4335.35	4317.95	4398.80	4317.95	79239792	0.18%
22 Aug 2008	4327.45	4283.85	4337.00	4248.00	101435362	1.02%
21 Aug 2008	4283.85	4416.20	4418.55	4271.30	91313625	-2.99%
20 Aug 2008	4415.75	4365.45	4434.90	4365.45	89401219	1.09%
19 Aug 2008	4368.25	4393.10	4393.70	4316.55	96476193	-0.56%
18 Aug 2008	4393.05	4430.70	4447.40	4379.85	96197991	-0.85%
14 Aug 2008	4430.70	4524.20	4529.80	4421.25	94977925	-2.17%
13 Aug 2008	4529.05	4548.05	4572.65	4497.25	105386817	-0.51%
12 Aug 2008	4552.25	4620.95	4649.85	4525.75	123225933	-1.47%
11 Aug 2008	4620.40	4529.35	4625.20	4529.35	112939704	2.01%
08 Aug 2008	4529.50	4518.35	4546.35	4464.00	114202272	0.12%
07 Aug 2008	4523.85	4515.25	4580.15	4493.70	133711940	0.14%
06 Aug 2008	4517.55	4506.25	4615.90	4503.90	175494650	0.33%
05 Aug 2008	4502.85	4395.80	4515.15	4376.00	193928625	2.45%
04 Aug 2008	4395.35	4426.10	4436.15	4362.90	131343663	-0.41%
01 Aug 2008	4413.55	4331.60	4422.95	4235.70	178077599	1.86%
31 Jul 2008	4332.95	4314.35	4342.00	4285.55	199677047	0.45%
30 Jul 2008	4313.55	4191.20	4327.00	4191.20	151936263	2.95%
29 Jul 2008	4189.85	4332.20	4332.20	4159.15	125806255	-3.28%
28 Jul 2008	4332.10	4282.25	4352.65	4282.25	111107965	0.47%
25 Jul 2008	4311.85	4440.85	4440.85	4297.15	161626204	-2.74%
24 Jul 2008	4433.55	4476.20	4539.45	4385.85	176953954	-0.97%
23 Jul 2008	4476.80	4246.70	4491.55	4246.70	233619126	5.58%
22 Jul 2008	4240.10	4158.45	4262.45	4137.95	165646075	1.94%
21 Jul 2008	4159.50	4092.20	4168.15	4072.75	136658852	1.64%
18 Jul 2008	4092.25	3962.95	4110.55	3926.30	175068345	3.67%
17 Jul 2008	3947.20	3823.15	3968.75	3823.15	179945123	3.42%
16 Jul 2008	3816.70	3861.55	3920.05	3790.20	175507699	-1.15%
15 Jul 2008	3861.10	4039.30	4040.70	3835.50	141873885	-4.42%
14 Jul 2008	4039.70	4047.45	4118.10	4004.25	125910145	-0.23%
11 Jul 2008	4049.00	4166.00	4215.50	4014.45	136815736	-2.72%
10 Jul 2008	4162.20	4155.65	4187.95	4110.40	146413590	0.12%
09 Jul 2008	4157.10	3990.90	4169.40	3990.90	144530547	4.23%
08 Jul 2008	3988.55	4028.70	4028.70	3896.05	135090953	-1.03%
07 Jul 2008	4030.00	4002.00	4114.50	4002.00	125737237	0.35%
04 Jul 2008	4016.00	3926.65	4033.50	3896.40	152045352	2.30%
03 Jul 2008	3925.75	4094.60	4097.35	3874.85	154492515	-4.09%
02 Jul 2008	4093.35	3895.30	4107.15	3848.25	199762144	5.05%
01 Jul 2008	3896.75	4039.75	4075.40	3878.20	164469220	-3.56%
30 Jun 2008	4040.55	4136.25	4163.00	4021.70	144491241	-2.32%
27 Jun 2008	4136.65	4315.30	4315.30	4119.20	177161270	-4.15%
26 Jun 2008	4315.85	4252.60	4324.75	4230.00	195949050	1.49%
25 Jun 2008	4252.65	4189.60	4264.55	4093.20	151937781	1.47%
24 Jun 2008	4191.10	4271.05	4305.90	4156.10	132368703	-1.76%
23 Jun 2008	4266.40	4351.15	4351.15	4225.50	126308229	-1.87%
20 Jun 2008	4347.55	4504.20	4532.00	4333.60	133100872	-3.48%
19 Jun 2008	4504.25	4582.55	4585.70	4488.95	102141829	-1.71%
18 Jun 2008	4582.40	4652.80	4679.75	4569.90	136854528	-1.52%
17 Jun 2008	4653.00	4572.50	4664.05	4561.75	107121098	1.76%
16 Jun 2008	4572.50	4536.30	4617.70	4536.30	111415055	1.23%
13 Jun 2008	4517.10	4539.50	4563.35	4491.35	139529718	-0.49%
12 Jun 2008	4539.35	4524.40	4550.00	4392.00	163967533	0.35%
11 Jun 2008	4523.60	4469.65	4541.05	4468.05	166122956	1.66%
10 Jun 2008	4449.80	4522.00	4522.55	4369.80	165412474	-1.14%
09 Jun 2008	4500.95	4626.45	4626.45	4411.60	175247907	-2.74%
06 Jun 2008	4627.80	4680.55	4746.30	4614.25	132088975	-1.05%
05 Jun 2008	4676.95	4586.95	4690.60	4536.25	168870531	1.99%
04 Jun 2008	4585.60	4718.70	4731.50	4564.50	154817081	-2.76%
03 Jun 2008	4715.90	4739.30	4739.30	4634.00	140731719	-0.50%
02 Jun 2008	4739.60	4869.25	4908.80	4713.00	118396812	-2.68%
30 May 2008	4870.10	4844.05	4908.85	4833.45	138615034	0.72%
29 May 2008	4835.30	4926.30	4957.40	4801.90	194902303	-1.69%
28 May 2008	4918.35	4862.70	4926.90	4835.65	140737265	1.20%
27 May 2008	4859.80	4877.15	4932.00	4846.20	120401073	-0.31%
26 May 2008	4875.05	4953.60	4953.60	4858.00	124347610	-1.45%
23 May 2008	4946.55	5026.55	5059.05	4940.70	152368191	-1.57%
22 May 2008	5025.45	5117.00	5118.90	5010.70	113504128	-1.80%
21 May 2008	5117.65	5105.70	5135.55	5048.70	163032543	0.25%
20 May 2008	5104.95	5157.00	5160.05	5072.40	158771307	-1.02%
16 May 2008	5157.70	5115.65	5167.40	5106.40	152622286	0.83%
15 May 2008	5115.25	5010.90	5118.55	4999.60	150785604	2.07%
14 May 2008	5011.75	4958.45	5026.10	4932.05	147687974	1.09%
13 May 2008	4957.80	5008.60	5066.00	4943.75	158383753	-1.09%
12 May 2008	5012.65	4981.00	5021.75	4913.80	150697814	0.60%
09 May 2008	4982.60	5070.85	5087.65	4969.40	142285969	-1.95%
08 May 2008	5081.70	5135.80	5143.05	5062.45	127167885	-1.05%
07 May 2008	5135.50	5156.70	5159.05	5101.25	153383748	-0.18%
06 May 2008	5144.65	5192.35	5206.50	5110.90	131304560	-0.92%
05 May 2008	5192.25	5227.25	5254.50	5182.60	125633202	-0.69%
02 May 2008	5228.20	5265.30	5298.85	5197.60	131235966	1.21%
30 Apr 2008	5165.90	5198.35	5230.75	5155.85	146207361	-0.57%
29 Apr 2008	5195.50	5092.40	5210.90	5082.15	214907541	2.08%
28 Apr 2008	5089.65	5112.50	5147.45	5079.15	110778893	-0.43%
25 Apr 2008	5111.70	4999.15	5117.70	4999.15	134446382	2.24%
24 Apr 2008	4999.85	5022.90	5072.70	4991.35	154288468	-0.46%
23 Apr 2008	5022.80	5044.35	5083.50	5003.55	144556247	-0.52%
22 Apr 2008	5049.30	5037.05	5074.25	4994.05	126753231	0.24%
21 Apr 2008	5037.00	4955.90	5053.40	4955.90	110415220	1.59%
17 Apr 2008	4958.40	4890.60	4984.95	4889.65	135283525	1.45%
16 Apr 2008	4887.30	4881.65	4951.40	4874.05	137210751	0.16%
15 Apr 2008	4879.65	4779.95	4917.10	4708.30	152074622	2.13%
11 Apr 2008	4777.80	4734.35	4817.40	4727.25	132773090	0.95%
10 Apr 2008	4733.00	4747.55	4799.50	4720.90	150143637	-0.30%
09 Apr 2008	4747.05	4707.05	4758.25	4667.50	101412885	0.79%
08 Apr 2008	4709.65	4760.65	4769.55	4677.80	113745563	-1.08%
07 Apr 2008	4761.20	4631.35	4798.55	4628.80	124925089	2.46%
04 Apr 2008	4647.00	4766.70	4791.70	4632.70	131511153	-2.61%
03 Apr 2008	4771.60	4753.90	4833.25	4738.20	124590971	0.37%
02 Apr 2008	4754.20	4741.40	4916.75	4741.40	114662858	0.31%
01 Apr 2008	4739.55	4735.65	4800.75	4628.75	119878713	0.11%
31 Mar 2008	4734.50	4942.15	4947.00	4703.85	147198989	-4.20%
28 Mar 2008	4942.00	4830.00	4970.80	4796.35	162591648	2.31%
27 Mar 2008	4830.25	4828.80	4863.75	4769.60	180115315	0.03%
26 Mar 2008	4828.85	4878.70	4912.30	4808.65	126100231	-1.00%
25 Mar 2008	4877.50	4616.80	4896.80	4616.80	142368114	5.81%
24 Mar 2008	4609.85	4576.80	4649.45	4539.80	123982175	0.78%
19 Mar 2008	4573.95	4534.75	4718.40	4533.90	158510130	0.90%
18 Mar 2008	4533.00	4519.90	4617.95	4468.55	169443707	0.66%
17 Mar 2008	4503.10	4745.45	4745.45	4482.10	143351899	-5.11%
14 Mar 2008	4745.80	4623.80	4758.95	4607.55	162086815	2.64%
13 Mar 2008	4623.60	4868.70	4868.80	4580.15	137642263	-5.10%
12 Mar 2008	4872.00	4869.75	5019.20	4854.75	135041623	0.13%
11 Mar 2008	4865.90	4796.30	4888.50	4732.85	158758916	1.36%
10 Mar 2008	4800.40	4767.80	4814.95	4620.50	155880424	0.60%
07 Mar 2008	4771.60	4918.30	4918.30	4672.25	145781139	-3.04%
05 Mar 2008	4921.40	4866.85	4936.75	4847.25	114716080	1.17%
04 Mar 2008	4864.25	4958.55	4976.70	4812.95	150838868	-1.79%
03 Mar 2008	4953.00	5222.80	5222.80	4936.05	150741265	-5.18%
29 Feb 2008	5223.50	5285.00	5290.80	5098.35	165090052	-1.17%
28 Feb 2008	5285.10	5266.35	5302.85	5227.15	107979320	0.32%
27 Feb 2008	5268.40	5271.40	5368.15	5249.75	89572141	-0.03%
26 Feb 2008	5270.05	5200.80	5281.20	5200.80	86095954	1.33%
25 Feb 2008	5200.70	5112.25	5212.35	5055.15	78356314	1.76%
22 Feb 2008	5110.75	5183.40	5184.00	5092.80	72074261	-1.56%
21 Feb 2008	5191.80	5156.90	5241.35	5120.05	89877229	0.72%
20 Feb 2008	5154.45	5267.15	5267.15	5116.30	89864867	-2.39%
19 Feb 2008	5280.80	5278.40	5368.45	5262.00	88665218	0.07%
18 Feb 2008	5276.90	5304.45	5348.60	5224.00	77582930	-0.49%
15 Feb 2008	5302.90	5202.85	5315.40	5104.75	110542257	1.94%
14 Feb 2008	5202.00	4944.65	5220.25	4944.65	106428411	5.53%
13 Feb 2008	4929.45	4836.55	4986.55	4836.55	104398927	1.88%
12 Feb 2008	4838.25	4877.85	4949.60	4820.45	102361136	-0.39%
11 Feb 2008	4857.00	5120.55	5126.40	4803.60	125724868	-5.14%
08 Feb 2008	5120.35	5132.10	5173.85	5034.25	108946729	-0.25%
07 Feb 2008	5133.25	5322.55	5344.60	5113.85	103085491	-3.56%
06 Feb 2008	5322.55	5470.40	5470.40	5257.05	106120956	-2.94%
05 Feb 2008	5483.90	5463.75	5500.60	5412.95	96486503	0.37%
04 Feb 2008	5463.50	5315.55	5545.20	5315.55	105717279	2.75%
01 Feb 2008	5317.25	5140.60	5339.95	5090.75	106703462	3.50%
31 Jan 2008	5137.45	5172.25	5251.65	5071.15	187488589	-0.58%
30 Jan 2008	5167.60	5283.75	5314.30	5142.25	101260486	-2.14%
29 Jan 2008	5280.80	5279.55	5391.60	5225.25	98433922	0.13%
28 Jan 2008	5274.10	5380.95	5380.95	5071.00	94467182	-2.03%
25 Jan 2008	5383.35	5035.05	5399.25	5035.05	105876181	6.95%
24 Jan 2008	5033.45	5208.00	5357.20	4995.80	145348645	-3.27%
23 Jan 2008	5203.40	4903.05	5328.05	4891.60	172629968	6.21%
22 Jan 2008	4899.30	5203.35	5203.35	4448.50	200603284	-5.94%
21 Jan 2008	5208.80	5705.00	5705.00	4977.10	211345317	-8.70%
18 Jan 2008	5705.30	5907.75	5908.75	5677.00	135742148	-3.52%
17 Jan 2008	5913.20	5937.95	6013.15	5880.30	127177643	-0.38%
16 Jan 2008	5935.75	6065.00	6065.00	5825.75	152494874	-2.28%
15 Jan 2008	6074.25	6226.35	6260.45	6053.30	117677698	-2.14%
14 Jan 2008	6206.80	6208.80	6244.15	6172.00	110909515	0.11%
11 Jan 2008	6200.10	6166.65	6224.20	6112.55	125140494	0.70%
10 Jan 2008	6156.95	6278.10	6347.00	6142.90	133662127	-1.83%
09 Jan 2008	6272.00	6287.55	6338.30	6231.25	120853354	-0.25%
08 Jan 2008	6287.85	6282.45	6357.10	6221.60	162564130	0.14%
07 Jan 2008	6279.10	6271.00	6289.80	6193.35	139608840	0.08%
04 Jan 2008	6274.30	6179.10	6300.05	6179.10	147629075	1.55%
03 Jan 2008	6178.55	6184.25	6230.15	6126.40	156357760	-0.01%
02 Jan 2008	6179.40	6144.70	6197.00	6060.85	110353305	0.57%
01 Jan 2008	6144.35	6136.75	6165.35	6109.85	81305346	0.09%
31 Dec 2007	6138.60	6095.00	6167.75	6095.00	85023208	0.97%
28 Dec 2007	6079.70	6079.55	6098.60	6021.90	79575023	-0.03%
27 Dec 2007	6081.50	6069.00	6110.85	6060.20	149989294	0.18%
26 Dec 2007	6070.75	5988.45	6085.25	5988.45	90827443	1.43%
24 Dec 2007	5985.10	5771.30	6001.05	5771.30	100417081	3.79%
20 Dec 2007	5766.50	5751.75	5799.50	5742.75	79144603	0.27%
19 Dec 2007	5751.15	5730.25	5840.80	5676.70	88356758	0.15%
18 Dec 2007	5742.30	5777.60	5874.60	5710.60	109464350	-0.60%
17 Dec 2007	5777.00	6037.95	6039.95	5740.60	108208153	-4.48%
14 Dec 2007	6047.70	6056.20	6078.55	6015.05	100558395	-0.17%
13 Dec 2007	6058.10	6159.25	6185.40	6040.40	120309085	-1.64%
12 Dec 2007	6159.30	6067.05	6175.65	6005.45	130758169	1.02%
11 Dec 2007	6097.25	5960.40	6111.20	5960.40	115310729	2.29%
10 Dec 2007	5960.60	5974.00	6015.30	5923.35	86335349	-0.23%
07 Dec 2007	5974.30	5963.60	6042.10	5894.80	123105339	0.33%
06 Dec 2007	5954.70	5941.05	6027.05	5919.80	154949531	0.25%
05 Dec 2007	5940.00	5861.90	5949.30	5859.95	120145091	1.39%
04 Dec 2007	5858.35	5870.20	5897.25	5840.30	107497290	-0.11%
03 Dec 2007	5865.00	5765.45	5878.80	5754.60	111921065	1.77%
30 Nov 2007	5762.75	5633.90	5782.55	5632.65	170455593	2.27%
29 Nov 2007	5634.60	5617.80	5725.00	5612.10	301026247	0.30%
28 Nov 2007	5617.55	5699.55	5749.95	5595.50	97582679	-1.41%
27 Nov 2007	5698.15	5729.25	5743.55	5655.60	96308399	-0.59%
26 Nov 2007	5731.70	5611.30	5772.55	5608.95	127104011	2.19%
23 Nov 2007	5608.60	5524.30	5638.60	5514.75	102005286	1.62%
22 Nov 2007	5519.35	5564.65	5608.65	5394.35	149030575	-0.75%
21 Nov 2007	5561.05	5778.80	5790.05	5530.85	129728604	-3.80%
20 Nov 2007	5780.90	5911.25	5923.70	5755.80	127218798	-2.15%
19 Nov 2007	5907.65	5908.05	5981.80	5893.80	104832611	0.01%
16 Nov 2007	5906.85	5913.15	5948.05	5817.40	129792165	-0.09%
15 Nov 2007	5912.10	5942.70	5966.95	5895.65	146636457	-0.43%
14 Nov 2007	5937.90	5703.95	5950.20	5700.05	173238049	4.26%
13 Nov 2007	5695.40	5612.35	5758.85	5591.60	156339128	1.39%
12 Nov 2007	5617.10	5660.60	5660.60	5477.50	138684010	-0.81%
09 Nov 2007	5663.25	5703.45	5794.20	5614.90	21389583	-0.62%
08 Nov 2007	5698.75	5779.30	5780.80	5646.75	141330728	-1.45%
07 Nov 2007	5782.35	5782.40	5861.35	5744.30	171689234	-0.07%
06 Nov 2007	5786.50	5847.10	5957.20	5759.95	244846922	-1.04%
05 Nov 2007	5847.30	5931.90	5948.55	5819.60	169012955	-1.43%
02 Nov 2007	5932.40	5854.85	5944.75	5714.25	164840883	1.12%
01 Nov 2007	5866.45	5903.80	6011.95	5837.20	270199346	-0.58%
31 Oct 2007	5900.65	5868.90	5952.25	5861.30	168159795	0.54%
30 Oct 2007	5868.75	5917.55	5976.00	5833.90	176833304	-0.63%
29 Oct 2007	5905.90	5708.90	5922.50	5708.90	173585451	3.57%
26 Oct 2007	5702.30	5564.25	5716.90	5513.35	164403626	2.39%
25 Oct 2007	5568.95	5499.05	5605.95	5469.30	188734966	1.32%
24 Oct 2007	5496.15	5477.60	5577.90	5419.40	166883323	0.41%
23 Oct 2007	5473.70	5185.30	5488.50	5176.85	145836945	5.59%
22 Oct 2007	5184.00	5202.75	5247.40	5070.90	131800999	-0.60%
19 Oct 2007	5215.30	5360.35	5390.85	5101.75	181012997	-2.54%
18 Oct 2007	5351.00	5551.10	5736.80	5269.65	206604438	-3.75%
17 Oct 2007	5559.30	5658.90	5658.90	5107.30	186850872	-1.92%
16 Oct 2007	5668.05	5670.65	5708.35	5578.45	174107862	-0.04%
15 Oct 2007	5670.40	5428.35	5682.65	5419.90	160987288	4.46%
12 Oct 2007	5428.25	5525.30	5549.30	5402.60	174467549	-1.75%
11 Oct 2007	5524.85	5438.90	5532.75	5424.25	130842926	1.53%
10 Oct 2007	5441.45	5328.15	5454.70	5328.15	184935470	2.14%
09 Oct 2007	5327.25	5062.65	5348.70	5000.95	139863204	4.76%
08 Oct 2007	5085.10	5186.25	5249.30	5024.75	111430645	-1.94%
05 Oct 2007	5185.85	5208.15	5248.55	5164.50	101797607	-0.44%
04 Oct 2007	5208.65	5211.65	5233.10	5126.05	127311122	-0.04%
03 Oct 2007	5210.80	5069.00	5261.35	5034.15	187722393	2.80%
01 Oct 2007	5068.95	5021.50	5089.30	5001.35	132210779	0.95%
28 Sep 2007	5021.35	4996.45	5055.80	4996.45	137759062	0.42%
27 Sep 2007	5000.55	4942.70	5016.40	4942.70	172141195	1.22%
26 Sep 2007	4940.50	4937.60	4980.85	4930.35	117673116	0.03%
25 Sep 2007	4938.85	4939.10	4953.90	4878.15	140293709	0.13%
24 Sep 2007	4932.20	4837.15	4941.15	4837.15	162924747	1.96%
21 Sep 2007	4837.55	4752.95	4855.70	4733.70	161385547	1.90%
20 Sep 2007	4747.55	4734.85	4760.85	4721.15	93969905	0.32%
19 Sep 2007	4732.35	4550.25	4739.00	4550.25	108516311	4.09%
18 Sep 2007	4546.20	4494.10	4551.80	4481.55	56390958	1.15%
17 Sep 2007	4494.65	4518.45	4549.05	4482.85	51253287	-0.52%
14 Sep 2007	4518.00	4530.00	4582.60	4508.85	71196061	-0.24%
13 Sep 2007	4528.95	4498.05	4540.60	4498.05	59326844	0.71%
12 Sep 2007	4496.85	4498.65	4531.50	4490.40	66787402	0.00%
11 Sep 2007	4497.05	4509.65	4538.60	4487.15	80047538	-0.24%
10 Sep 2007	4507.85	4506.85	4515.25	4452.95	68938773	-0.04%
07 Sep 2007	4509.50	4518.65	4547.75	4499.90	58007769	-0.20%
06 Sep 2007	4518.60	4475.70	4522.50	4445.55	60551552	0.96%
05 Sep 2007	4475.85	4479.60	4507.75	4458.55	73799396	-0.08%
04 Sep 2007	4479.25	4481.55	4501.30	4460.40	72428442	0.10%
03 Sep 2007	4474.75	4466.65	4490.55	4452.40	82241552	0.24%
31 Aug 2007	4464.00	4412.60	4471.30	4403.00	83578397	1.17%
30 Aug 2007	4412.30	4360.35	4422.30	4359.75	128100436	1.22%
29 Aug 2007	4359.30	4317.70	4368.60	4226.35	85948661	0.89%
28 Aug 2007	4320.70	4302.40	4329.15	4280.60	61999926	0.42%
27 Aug 2007	4302.60	4193.60	4310.00	4193.60	62765929	2.68%
24 Aug 2007	4190.15	4113.05	4201.45	4110.05	63176412	1.83%
23 Aug 2007	4114.95	4160.10	4249.85	4100.80	94000317	-0.92%
22 Aug 2007	4153.15	4081.25	4165.70	4040.15	88278185	1.92%
21 Aug 2007	4074.90	4209.55	4238.10	4058.55	75550404	-3.19%
20 Aug 2007	4209.05	4108.95	4262.60	4108.95	68777155	2.46%
17 Aug 2007	4108.05	4171.10	4171.10	4002.20	135960204	-1.69%
16 Aug 2007	4178.60	4366.00	4366.00	4171.15	96555991	-4.38%
14 Aug 2007	4370.20	4373.90	4394.30	4354.35	43434831	-0.08%
13 Aug 2007	4373.65	4324.65	4383.80	4324.65	49068626	0.93%
10 Aug 2007	4333.35	4393.60	4395.50	4239.20	81662692	-1.59%
09 Aug 2007	4403.20	4462.25	4530.05	4390.80	78448468	-1.32%
08 Aug 2007	4462.10	4357.00	4472.15	4356.75	68393559	2.43%
07 Aug 2007	4356.35	4341.50	4406.40	4341.50	62455987	0.39%
06 Aug 2007	4339.50	4404.05	4404.05	4267.15	63589852	-1.41%
03 Aug 2007	4401.55	4355.75	4428.10	4355.75	62861696	1.04%
02 Aug 2007	4356.35	4356.35	4399.75	4327.00	71066391	0.24%
01 Aug 2007	4345.85	4528.85	4532.90	4339.75	104230157	-4.04%
31 Jul 2007	4528.85	4444.25	4534.20	4432.85	84263768	2.00%
30 Jul 2007	4440.05	4442.35	4493.05	4403.70	94933495	-0.12%
27 Jul 2007	4445.20	4618.65	4618.90	4424.25	134566051	-3.78%
26 Jul 2007	4619.80	4593.10	4624.30	4570.80	128902274	0.68%
25 Jul 2007	4588.70	4620.50	4620.50	4555.80	108550598	-0.69%
24 Jul 2007	4620.75	4620.05	4647.95	4609.75	81337745	0.03%
23 Jul 2007	4619.35	4564.25	4628.45	4547.20	76302271	1.17%
20 Jul 2007	4566.05	4563.75	4600.80	4553.80	87667798	0.09%
19 Jul 2007	4562.10	4500.35	4573.00	4496.20	84001744	1.39%
18 Jul 2007	4499.55	4498.65	4510.80	4452.85	78468138	0.06%
17 Jul 2007	4496.75	4497.10	4550.25	4488.25	98175093	-0.34%
16 Jul 2007	4512.15	4505.95	4521.85	4495.95	100797769	0.17%
13 Jul 2007	4504.55	4446.40	4513.90	4446.05	126463762	1.31%
12 Jul 2007	4446.15	4388.05	4451.95	4387.05	94206590	1.34%
11 Jul 2007	4387.15	4403.80	4411.45	4344.70	77608967	-0.43%
10 Jul 2007	4406.05	4419.10	4434.45	4393.00	72593506	-0.30%
09 Jul 2007	4419.40	4385.45	4427.55	4385.45	59056725	0.79%
06 Jul 2007	4384.85	4353.10	4411.00	4304.00	83293031	0.71%
05 Jul 2007	4353.95	4359.20	4378.55	4311.80	63671779	-0.12%
04 Jul 2007	4359.30	4358.25	4386.45	4342.00	62524977	0.04%
03 Jul 2007	4357.55	4315.05	4363.35	4313.55	60041598	1.02%
02 Jul 2007	4313.75	4318.40	4346.75	4305.45	64312095	-0.11%
29 Jun 2007	4318.30	4282.40	4321.35	4280.95	72066271	0.85%
28 Jun 2007	4282.00	4263.90	4291.40	4256.90	117441740	0.42%
27 Jun 2007	4263.95	4286.20	4294.20	4255.25	76762098	-0.51%
26 Jun 2007	4285.70	4259.40	4296.15	4250.10	78175197	0.62%
25 Jun 2007	4259.40	4251.40	4264.25	4236.30	75534014	0.17%
22 Jun 2007	4252.05	4267.55	4278.85	4242.50	65622948	-0.36%
21 Jun 2007	4267.40	4248.65	4275.35	4220.10	71837341	0.44%
20 Jun 2007	4248.65	4214.30	4257.00	4214.30	65960736	0.82%
19 Jun 2007	4214.30	4143.85	4222.40	4136.15	56233340	1.62%
18 Jun 2007	4147.10	4177.00	4208.15	4140.25	51436136	-0.58%
15 Jun 2007	4171.45	4186.40	4209.45	4153.70	62448747	0.03%
14 Jun 2007	4170.00	4113.20	4174.05	4112.85	62822322	1.38%
13 Jun 2007	4113.05	4155.20	4161.80	4102.95	63989837	-1.01%
12 Jun 2007	4155.20	4139.70	4166.85	4100.80	73322670	0.23%
11 Jun 2007	4145.60	4183.75	4205.20	4134.95	82508456	0.01%
08 Jun 2007	4145.00	4179.50	4195.15	4126.10	101083353	-0.83%
07 Jun 2007	4179.50	4197.60	4230.05	4130.50	85725802	-0.45%
06 Jun 2007	4198.25	4285.75	4324.10	4190.95	83443676	-2.02%
05 Jun 2007	4284.65	4268.90	4292.50	4249.10	77382351	0.41%
04 Jun 2007	4267.05	4300.70	4362.95	4256.45	81067590	-0.70%
01 Jun 2007	4297.05	4296.05	4325.80	4288.55	72917970	0.03%
31 May 2007	4295.80	4250.25	4306.75	4250.25	105563044	1.09%
30 May 2007	4249.65	4292.70	4301.60	4241.35	88083100	-1.02%
29 May 2007	4293.25	4257.60	4298.85	4248.90	70654391	0.86%
28 May 2007	4256.55	4248.35	4295.60	4242.80	82687609	0.20%
25 May 2007	4248.15	4197.85	4256.40	4141.35	87034216	1.03%
24 May 2007	4204.90	4246.20	4250.85	4189.05	79306784	-0.97%
23 May 2007	4246.20	4279.60	4291.40	4231.05	84519663	-0.75%
22 May 2007	4278.10	4263.10	4281.60	4234.10	85013484	0.40%
21 May 2007	4260.90	4217.65	4269.35	4217.55	92550288	1.10%
18 May 2007	4214.50	4216.50	4228.45	4177.00	68604205	-0.12%
17 May 2007	4219.55	4172.10	4232.45	4172.10	91724362	1.17%
16 May 2007	4170.95	4125.40	4181.00	4113.05	86968649	1.23%
15 May 2007	4120.30	4134.30	4150.45	4102.45	82685597	-0.34%
14 May 2007	4134.30	4078.80	4151.30	4072.45	95132909	1.41%
11 May 2007	4076.65	4070.20	4094.65	3981.15	101588806	0.24%
10 May 2007	4066.80	4079.60	4134.20	4057.55	74017941	-0.31%
09 May 2007	4079.30	4077.25	4087.80	4030.55	65551679	0.06%
08 May 2007	4077.00	4111.25	4136.05	4066.40	71942515	-0.83%
07 May 2007	4111.15	4117.50	4157.65	4103.60	62921628	-0.15%
04 May 2007	4117.35	4168.90	4180.90	4109.70	67372022	-0.81%
03 May 2007	4150.85	4089.45	4161.20	4080.75	79370729	1.54%
30 Apr 2007	4087.90	4081.60	4096.90	4028.90	74096036	0.11%
27 Apr 2007	4083.50	4182.00	4182.00	4074.30	83110455	-2.26%
26 Apr 2007	4177.85	4170.05	4217.90	4143.25	111615822	0.25%
25 Apr 2007	4167.30	4134.25	4173.30	4114.35	96192374	0.62%
24 Apr 2007	4141.80	4085.10	4162.15	4057.70	101658092	1.39%
23 Apr 2007	4085.10	4083.55	4122.35	4075.20	85679381	0.04%
20 Apr 2007	4083.55	4000.25	4090.05	3995.50	96490231	2.15%
19 Apr 2007	3997.65	3998.50	4011.00	3933.35	75737828	-0.35%
18 Apr 2007	4011.60	3989.60	4039.25	3981.75	73764850	0.67%
17 Apr 2007	3984.95	4014.40	4030.00	3976.25	83031173	-0.71%
16 Apr 2007	4013.35	3920.50	4016.80	3920.50	85024452	2.45%
13 Apr 2007	3917.35	3830.35	3924.55	3828.45	89057987	2.28%
12 Apr 2007	3829.85	3861.85	3861.85	3811.25	69265870	-0.85%
11 Apr 2007	3862.65	3848.35	3876.35	3844.75	89109898	0.38%
10 Apr 2007	3848.15	3844.15	3858.35	3819.30	77794112	0.12%
09 Apr 2007	3843.50	3752.90	3850.90	3747.25	65501861	2.44%
05 Apr 2007	3752.00	3735.20	3771.45	3709.15	75322993	0.50%
04 Apr 2007	3733.25	3689.75	3751.40	3689.75	87347799	1.15%
03 Apr 2007	3690.65	3633.85	3703.05	3632.20	63205542	1.57%
02 Apr 2007	3633.60	3820.00	3820.00	3617.00	74491352	-4.92%
30 Mar 2007	3821.55	3788.85	3832.20	3785.30	75882353	0.62%
29 Mar 2007	3798.10	3759.15	3805.85	3750.35	106708246	0.98%
28 Mar 2007	3761.10	3818.75	3830.30	3752.95	78525851	-1.54%
26 Mar 2007	3819.95	3863.45	3885.45	3768.25	66318480	-1.06%
23 Mar 2007	3861.05	3876.75	3901.75	3850.80	85381137	-0.38%
22 Mar 2007	3875.90	3764.50	3881.00	3764.50	89000595	2.96%
21 Mar 2007	3764.55	3697.70	3771.20	3680.60	72870031	1.81%
20 Mar 2007	3697.60	3680.35	3725.00	3676.65	69478798	0.51%
19 Mar 2007	3678.90	3611.30	3683.35	3602.85	45706734	1.95%
16 Mar 2007	3608.55	3639.35	3683.60	3573.85	60521622	-0.96%
15 Mar 2007	3643.60	3644.90	3711.05	3630.55	73326568	0.07%
14 Mar 2007	3641.10	3768.40	3768.40	3623.00	82016558	-3.43%
13 Mar 2007	3770.55	3735.25	3775.85	3717.15	76582283	0.96%
12 Mar 2007	3734.60	3717.45	3781.45	3713.90	89727861	0.45%
09 Mar 2007	3718.00	3761.85	3795.70	3684.25	114546901	-1.16%
08 Mar 2007	3761.65	3627.25	3779.50	3626.80	100821010	3.72%
07 Mar 2007	3626.85	3661.55	3714.15	3568.55	92647833	-0.79%
06 Mar 2007	3655.65	3577.15	3679.15	3576.65	94561869	2.21%
05 Mar 2007	3576.50	3726.50	3726.65	3554.50	110233335	-4.03%
02 Mar 2007	3726.75	3811.65	3842.05	3711.05	96435659	-2.22%
01 Mar 2007	3811.20	3745.40	3818.75	3718.15	108267792	1.76%
28 Feb 2007	3745.30	3893.40	3893.40	3674.85	142561365	-3.82%
27 Feb 2007	3893.90	3948.05	3958.00	3873.85	75806376	-1.22%
26 Feb 2007	3942.00	3939.10	3958.90	3856.70	85989266	0.08%
23 Feb 2007	3938.95	4046.00	4065.45	3918.20	91134656	-2.50%
22 Feb 2007	4040.00	4096.65	4126.90	4023.15	120629129	-1.37%
21 Feb 2007	4096.20	4107.15	4132.80	4080.90	72018044	-0.26%
20 Feb 2007	4106.95	4164.85	4175.45	4099.55	63121392	-1.38%
19 Feb 2007	4164.55	4149.25	4177.70	4149.25	59419122	0.44%
15 Feb 2007	4146.20	4046.80	4155.70	4046.80	76576738	2.45%
14 Feb 2007	4047.10	4044.90	4057.35	3965.20	81137320	0.06%
13 Feb 2007	4044.55	4069.10	4132.70	3998.30	97843366	-0.34%
12 Feb 2007	4058.30	4187.20	4187.20	4044.35	91384684	-3.08%
09 Feb 2007	4187.40	4223.50	4239.20	4171.80	64630977	-0.85%
08 Feb 2007	4223.40	4232.00	4245.30	4188.45	69424583	-0.02%
07 Feb 2007	4224.25	4198.20	4232.30	4192.85	66585951	0.68%
06 Feb 2007	4195.90	4216.55	4228.15	4186.15	63989448	-0.46%
05 Feb 2007	4215.35	4193.15	4219.00	4170.00	61383286	0.76%
02 Feb 2007	4183.50	4140.20	4198.70	4132.95	92514396	1.12%
01 Feb 2007	4137.20	4083.40	4141.60	4081.10	72946368	1.33%
31 Jan 2007	4082.70	4123.85	4137.85	4068.55	114992600	-1.01%
29 Jan 2007	4124.45	4148.40	4167.15	4115.75	93762736	-0.56%
25 Jan 2007	4147.70	4092.05	4157.95	4090.10	129974948	1.41%
24 Jan 2007	4089.90	4066.60	4098.25	4065.75	87864039	0.59%
23 Jan 2007	4066.10	4102.65	4105.10	4056.45	79677797	-0.89%
22 Jan 2007	4102.45	4089.60	4114.50	4069.95	63741853	0.30%
19 Jan 2007	4090.15	4126.00	4137.15	4058.35	85555366	-0.46%
18 Jan 2007	4109.05	4075.20	4140.25	4075.20	74486344	0.80%
17 Jan 2007	4076.45	4084.90	4096.75	4071.55	58853336	-0.10%
16 Jan 2007	4080.50	4090.70	4107.45	4067.90	57531260	0.05%
15 Jan 2007	4078.40	4052.85	4099.65	4052.40	81531103	0.64%
12 Jan 2007	4052.45	3944.55	4059.15	3944.55	80313302	2.80%
11 Jan 2007	3942.25	3852.15	3953.10	3833.60	78765204	2.39%
10 Jan 2007	3850.30	3910.95	3911.95	3841.70	68205263	-1.56%
09 Jan 2007	3911.40	3933.30	3963.75	3890.75	65320697	-0.56%
08 Jan 2007	3933.40	3983.30	3987.45	3913.00	62675765	-1.26%
05 Jan 2007	3983.40	3990.15	4011.45	3969.65	68596276	-0.14%
04 Jan 2007	3988.80	4027.30	4041.00	3979.80	67096186	-0.88%
03 Jan 2007	4024.05	4007.70	4029.80	3985.00	63826475	0.42%
02 Jan 2007	4007.40	3966.25	4016.65	3964.95	40789960	1.03%
29 Dec 2006	3966.40	3971.65	3991.60	3960.45	46461571	-0.10%
28 Dec 2006	3970.55	3974.20	3997.35	3961.95	82836489	-0.09%
27 Dec 2006	3974.25	3942.75	3986.75	3937.70	54698735	0.86%
26 Dec 2006	3940.50	3871.30	3946.10	3870.45	45448360	1.79%
22 Dec 2006	3871.15	3834.90	3880.15	3823.40	50853801	0.98%
21 Dec 2006	3833.50	3814.75	3851.20	3768.80	57300356	0.47%
20 Dec 2006	3815.55	3832.15	3886.10	3787.55	81922232	-0.43%
19 Dec 2006	3832.00	3928.85	3931.90	3783.45	75190285	-2.46%
18 Dec 2006	3928.75	3888.20	3934.00	3828.15	72043576	1.03%
15 Dec 2006	3888.65	3849.60	3908.45	3845.45	90959245	1.19%
14 Dec 2006	3843.05	3765.70	3855.05	3763.50	72360895	2.07%
13 Dec 2006	3765.20	3716.75	3777.60	3657.65	93071516	1.30%
12 Dec 2006	3716.90	3849.10	3861.25	3661.60	103188751	-3.44%
11 Dec 2006	3849.50	3961.90	3965.05	3798.30	77131261	-2.84%
08 Dec 2006	3962.00	4015.75	4046.85	3948.70	53674764	-1.33%
07 Dec 2006	4015.35	4015.00	4027.70	4001.40	52637334	-0.01%
06 Dec 2006	4015.95	4016.00	4036.20	3982.50	65434321	0.00%
05 Dec 2006	4015.75	4001.25	4033.20	4001.25	64663181	0.37%
04 Dec 2006	4001.00	4002.40	4015.25	3991.55	53818198	0.09%
01 Dec 2006	3997.60	3955.70	4001.30	3953.95	58093116	1.09%
30 Nov 2006	3954.50	3929.40	3973.00	3929.40	92617010	0.67%
29 Nov 2006	3928.20	3922.50	3952.40	3920.00	59745228	0.16%
28 Nov 2006	3921.75	3966.00	3966.00	3911.55	59706756	-1.19%
27 Nov 2006	3968.90	3974.95	3974.95	3948.85	48827296	0.46%
24 Nov 2006	3950.85	3945.45	3965.80	3935.30	67029181	0.14%
23 Nov 2006	3945.45	3955.30	3976.80	3933.70	64562640	-0.24%
22 Nov 2006	3954.75	3918.30	3960.00	3909.60	75051870	0.93%
21 Nov 2006	3918.25	3859.50	3921.70	3856.75	67076045	1.61%
20 Nov 2006	3856.15	3852.65	3866.95	3794.30	83244211	0.09%
17 Nov 2006	3852.80	3877.00	3891.85	3835.70	77625131	-0.62%
16 Nov 2006	3876.85	3876.40	3900.40	3863.85	79975839	0.01%
15 Nov 2006	3876.30	3865.95	3888.80	3838.25	68563295	0.27%
14 Nov 2006	3865.90	3862.00	3883.00	3850.75	68081114	0.19%
13 Nov 2006	3858.75	3834.80	3862.05	3834.00	55673959	0.63%
10 Nov 2006	3834.75	3796.05	3842.40	3785.40	70384022	1.01%
09 Nov 2006	3796.40	3777.80	3808.20	3769.80	71619806	0.51%
08 Nov 2006	3777.30	3799.20	3809.95	3737.20	81185838	-0.56%
07 Nov 2006	3798.75	3812.15	3840.45	3789.40	71435728	-0.28%
06 Nov 2006	3809.25	3804.75	3822.40	3798.25	68779886	0.10%
03 Nov 2006	3805.35	3793.05	3809.65	3771.00	61161503	0.37%
02 Nov 2006	3791.20	3769.40	3805.50	3761.90	57711779	0.64%
01 Nov 2006	3767.05	3744.10	3777.70	3737.00	70546133	0.61%
31 Oct 2006	3744.10	3770.50	3782.85	3726.75	87728972	-0.66%
30 Oct 2006	3769.10	3739.35	3776.05	3719.45	85370530	0.80%
27 Oct 2006	3739.35	3676.85	3747.35	3674.80	80862792	1.68%
26 Oct 2006	3677.55	3656.20	3686.85	3651.20	97309283	0.55%
23 Oct 2006	3657.30	3683.40	3690.85	3651.20	45313007	-0.71%
21 Oct 2006	3683.50	3680.85	3708.40	3662.85	10531676	0.18%
20 Oct 2006	3676.85	3678.75	3714.25	3665.50	71910699	-0.03%
19 Oct 2006	3677.80	3711.10	3726.95	3655.05	87373113	-0.89%
18 Oct 2006	3710.65	3715.20	3727.00	3701.30	98322614	-0.12%
17 Oct 2006	3715.00	3726.40	3742.50	3691.35	72710899	-0.24%
16 Oct 2006	3723.95	3668.90	3729.70	3668.90	74443319	1.30%
13 Oct 2006	3676.05	3621.65	3682.35	3621.65	77576341	1.52%
12 Oct 2006	3621.05	3562.55	3626.80	3545.95	67079120	1.76%
11 Oct 2006	3558.55	3581.55	3614.50	3544.25	64729293	-0.35%
10 Oct 2006	3571.05	3567.45	3597.20	3563.10	61180929	0.11%
09 Oct 2006	3567.15	3570.05	3585.35	3540.45	52245774	-0.07%
06 Oct 2006	3569.70	3565.45	3583.75	3560.90	83451777	0.13%
05 Oct 2006	3564.90	3515.60	3574.95	3515.60	74898110	1.41%
04 Oct 2006	3515.35	3570.95	3580.05	3508.65	68278198	-1.52%
03 Oct 2006	3569.60	3588.95	3606.20	3561.70	55658446	-0.52%
29 Sep 2006	3588.40	3572.15	3599.80	3564.70	58344325	0.47%
28 Sep 2006	3571.75	3579.95	3589.30	3560.75	82594660	-0.21%
27 Sep 2006	3579.30	3571.75	3603.70	3568.40	65272195	0.21%
26 Sep 2006	3571.75	3523.70	3576.75	3517.15	67280328	1.37%
25 Sep 2006	3523.45	3545.10	3568.65	3514.85	59718564	-0.58%
22 Sep 2006	3544.05	3554.05	3562.45	3525.40	60146361	-0.25%
21 Sep 2006	3553.05	3506.70	3556.35	3506.70	65971022	1.43%
20 Sep 2006	3502.80	3457.85	3509.85	3419.75	62440086	1.31%
19 Sep 2006	3457.35	3493.50	3514.95	3438.80	69738853	-1.01%
18 Sep 2006	3492.75	3478.65	3506.20	3478.40	60726317	0.41%
15 Sep 2006	3478.60	3471.65	3487.45	3434.55	71320369	0.20%
14 Sep 2006	3471.60	3454.60	3484.00	3454.60	68355385	0.49%
13 Sep 2006	3454.55	3389.85	3470.65	3389.80	71103462	1.91%
12 Sep 2006	3389.90	3363.30	3395.05	3328.45	80287992	0.71%
11 Sep 2006	3366.15	3470.35	3486.65	3351.30	77972331	-3.03%
08 Sep 2006	3471.45	3454.65	3477.95	3442.85	75299798	0.49%
07 Sep 2006	3454.55	3477.15	3478.85	3438.80	61575576	-0.65%
06 Sep 2006	3477.25	3474.40	3490.70	3465.80	64632141	0.10%
05 Sep 2006	3473.75	3471.40	3488.60	3457.90	49637615	-0.09%
04 Sep 2006	3476.85	3435.55	3483.10	3435.55	55794558	1.21%
01 Sep 2006	3435.45	3414.00	3439.50	3402.90	71355586	0.63%
31 Aug 2006	3413.90	3404.50	3452.30	3403.65	98616604	-0.48%
30 Aug 2006	3430.35	3425.80	3440.20	3407.75	61671400	0.14%
29 Aug 2006	3425.70	3405.05	3434.95	3396.10	60482595	0.72%
28 Aug 2006	3401.10	3386.00	3405.30	3377.75	46753742	0.45%
25 Aug 2006	3385.95	3368.55	3402.70	3368.55	68458051	0.46%
24 Aug 2006	3370.40	3336.65	3379.55	3304.85	68794902	1.04%
23 Aug 2006	3335.80	3363.60	3369.65	3325.10	52060467	-0.86%
22 Aug 2006	3364.60	3369.60	3398.35	3351.50	58564347	-0.04%
21 Aug 2006	3366.00	3356.80	3374.90	3332.90	48935056	0.28%
18 Aug 2006	3356.75	3354.50	3366.25	3332.20	57031969	0.08%
17 Aug 2006	3353.90	3359.70	3385.15	3328.60	72542695	-0.06%
16 Aug 2006	3356.05	3314.75	3377.10	3314.75	69129131	1.30%
14 Aug 2006	3313.10	3274.95	3317.80	3269.15	51600194	1.18%
11 Aug 2006	3274.35	3260.05	3286.50	3236.95	63365123	0.44%
10 Aug 2006	3260.10	3254.60	3274.75	3229.45	59287718	0.17%
09 Aug 2006	3254.60	3211.55	3267.20	3187.85	71750144	1.31%
08 Aug 2006	3212.40	3151.55	3216.75	3151.55	52271647	1.95%
07 Aug 2006	3151.10	3176.70	3178.50	3142.55	50260661	-0.81%
04 Aug 2006	3176.75	3189.70	3228.15	3161.80	69528046	-0.42%
03 Aug 2006	3190.00	3182.55	3234.25	3175.15	69054622	0.25%
02 Aug 2006	3182.10	3129.45	3187.85	3127.90	55484351	1.09%
01 Aug 2006	3147.80	3128.20	3154.70	3113.60	57028169	0.15%
31 Jul 2006	3143.20	3131.35	3179.70	3110.60	61675413	0.40%
28 Jul 2006	3130.80	3158.00	3168.50	3109.45	81278521	-0.80%
27 Jul 2006	3156.15	3109.85	3167.10	3109.85	106694441	1.48%
26 Jul 2006	3110.15	3040.45	3121.40	3022.70	77137663	2.29%
25 Jul 2006	3040.50	2989.50	3046.95	2987.15	70646865	1.83%
24 Jul 2006	2985.85	2944.90	2996.65	2878.25	77995891	1.39%
21 Jul 2006	2945.00	3025.10	3029.10	2930.15	74876151	-2.58%
20 Jul 2006	3023.05	2943.65	3041.25	2943.65	77484631	3.08%
19 Jul 2006	2932.75	2995.85	3045.35	2919.95	79085652	-2.03%
18 Jul 2006	2993.65	3007.15	3038.25	2967.95	70494264	-0.46%
17 Jul 2006	3007.55	3123.65	3125.10	2999.35	60049023	-3.71%
14 Jul 2006	3123.35	3166.25	3166.25	3089.55	61512609	-1.45%
13 Jul 2006	3169.30	3196.30	3208.85	3148.95	81620172	-0.83%
12 Jul 2006	3195.90	3124.95	3201.35	3078.25	93623050	2.56%
11 Jul 2006	3116.15	3145.30	3146.00	3100.40	66186970	-0.82%
10 Jul 2006	3142.00	3077.10	3147.70	3064.10	65284275	2.15%
07 Jul 2006	3075.85	3157.95	3193.10	3056.30	90060282	-2.55%
06 Jul 2006	3156.40	3197.50	3197.50	3138.40	74893378	-1.27%
05 Jul 2006	3197.10	3136.95	3201.20	3121.80	90369711	1.86%
04 Jul 2006	3138.65	3151.05	3177.40	3130.30	66422150	-0.39%

Nifty 50 Historical Data

NIFTY today

Historical Data Export

Nifty 50 Historical Data

Equitypandit Financial Services Pvt. Ltd.

Historical Data