Timestamp X Nifty Timestamp 10-year yield

7/4/2000 1511.3 7/4/2000 10.971

7/5/2000 1526.05 7/5/2000 10.962
7/6/2000 1516.8 7/6/2000 10.978
7/7/2000 1517.6 7/7/2000 10.978
7/10/2000 1509.65 7/8/2000 10.977
7/11/2000 1518.55 7/10/2000 10.961
7/12/2000 1533.35 7/11/2000 10.96
7/13/2000 1522.6 7/12/2000 10.968
7/14/2000 1509.75 7/14/2000 10.944
7/17/2000 1479.65 7/15/2000 10.943
7/18/2000 1463.1 7/17/2000 10.927
7/19/2000 1435.8 7/18/2000 10.887
7/20/2000 1424.2 7/19/2000 10.902
7/21/2000 1397.25 7/20/2000 10.918
7/24/2000 1317.75 7/21/2000 11.477
7/25/2000 1348.9 7/22/2000 11.377
7/26/2000 1318.25 7/24/2000 11.501
7/27/2000 1338.05 7/25/2000 11.41
7/28/2000 1333.8 7/26/2000 11.303
7/31/2000 1332.85 7/27/2000 11.294
8/1/2000 1326.85 7/28/2000 11.31
8/2/2000 1331.9 7/29/2000 11.304
8/3/2000 1321.25 7/31/2000 11.354
8/4/2000 1318.55 8/1/2000 11.359
8/7/2000 1310.8 8/2/2000 11.367
8/8/2000 1345.6 8/3/2000 11.375
8/9/2000 1344.95 8/4/2000 11.441
8/10/2000 1328 8/5/2000 11.465
8/11/2000 1310.75 8/7/2000 11.498
8/14/2000 1317.9 8/8/2000 11.506
8/16/2000 1351.45 8/9/2000 11.49
8/17/2000 1341.4 8/10/2000 11.548
8/18/2000 1358.05 8/11/2000 11.548
8/21/2000 1370.25 8/12/2000 11.572
8/22/2000 1381.2 8/14/2000 11.406
8/23/2000 1386.05 8/16/2000 11.438
8/24/2000 1386.95 8/17/2000 11.48
8/25/2000 1381.25 8/18/2000 11.496
8/28/2000 1369.85 8/19/2000 11.454
8/29/2000 1367.7 8/22/2000 11.504
8/30/2000 1375.95 8/23/2000 11.52
8/31/2000 1394.1 8/24/2000 11.503
9/4/2000 1427.75 8/25/2000 11.478
 9/5/2000 1428.25 8/26/2000 11.478
9/6/2000 1435.35 8/28/2000 11.469
9/7/2000 1439.75 8/29/2000 11.461
9/8/2000 1450.05 8/30/2000 11.494
9/11/2000 1456.35 8/31/2000 11.505
9/12/2000 1467.65 9/2/2000 11.493
9/13/2000 1456.15 9/4/2000 11.468
9/14/2000 1445.3 9/5/2000 11.501
9/15/2000 1417.2 9/6/2000 11.521
9/18/2000 1354.35 9/7/2000 11.493
9/19/2000 1317 9/8/2000 11.493
9/20/2000 1342.9 9/9/2000 11.497
9/21/2000 1329.85 9/11/2000 11.484
9/22/2000 1266.45 9/12/2000 11.464
9/25/2000 1292.55 9/13/2000 11.484
9/26/2000 1267.9 9/14/2000 11.5
9/27/2000 1292.55 9/15/2000 11.567
9/28/2000 1266.4 9/16/2000 11.592
9/29/2000 1271.65 9/18/2000 11.643
10/3/2000 1282 9/19/2000 11.677
10/4/2000 1297.8 9/20/2000 11.643
10/5/2000 1284.75 9/21/2000 11.55
10/6/2000 1285 9/22/2000 11.507
10/9/2000 1267.3 9/23/2000 11.507
10/10/2000 1238.95 9/25/2000 11.507
10/11/2000 1201.9 9/26/2000 11.507
10/12/2000 1206.25 9/27/2000 11.549
10/13/2000 1176.75 9/28/2000 11.54
10/16/2000 1175.45 9/29/2000 11.54
10/17/2000 1158.05 10/3/2000 11.548
10/18/2000 1136 10/4/2000 11.565
10/19/2000 1166.15 10/5/2000 11.641
10/20/2000 1172 10/6/2000 11.599
10/23/2000 1143.95 10/9/2000 11.59
10/24/2000 1152.45 10/10/2000 11.607
10/25/2000 1183.9 10/11/2000 11.675
10/26/2000 1186.3 10/12/2000 11.649
10/27/2000 1178.7 10/13/2000 11.717
10/30/2000 1167.15 10/14/2000 11.7
10/31/2000 1172.75 10/16/2000 11.681
11/1/2000 1200.8 10/17/2000 11.662
11/2/2000 1224.85 10/18/2000 11.666
11/3/2000 1242.05 10/19/2000 11.664
11/6/2000 1240.25 10/20/2000 11.652
11/7/2000 1246.75 10/21/2000 11.648
 11/8/2000 1266.8 10/23/2000 11.647
11/9/2000 1269.95 10/24/2000 11.631
11/10/2000 1239.55 10/25/2000 11.611
11/13/2000 1208.05 10/27/2000 11.623
11/14/2000 1242.85 10/30/2000 11.604
11/15/2000 1247.05 10/31/2000 11.6
11/16/2000 1233.25 11/1/2000 11.588
11/17/2000 1236 11/2/2000 11.537
11/20/2000 1237.6 11/3/2000 11.428
11/21/2000 1235 11/4/2000 11.419
11/22/2000 1222.35 11/6/2000 11.37
11/23/2000 1216 11/7/2000 11.282
11/24/2000 1225.2 11/8/2000 11.26
11/27/2000 1252.9 11/9/2000 11.269
11/28/2000 1272.75 11/10/2000 11.262
11/29/2000 1264.75 11/13/2000 11.262
11/30/2000 1268.15 11/14/2000 11.263
12/1/2000 1276.2 11/15/2000 11.251
12/4/2000 1275.6 11/16/2000 11.233
12/5/2000 1284.65 11/17/2000 11.271
12/6/2000 1298.55 11/18/2000 11.27
12/7/2000 1302.5 11/20/2000 11.29
12/8/2000 1313.7 11/21/2000 11.297
12/11/2000 1332.15 11/22/2000 11.311
12/12/2000 1333.35 11/23/2000 11.335
12/13/2000 1354.3 11/24/2000 11.354
12/14/2000 1349.35 11/25/2000 11.363
12/15/2000 1312.6 11/27/2000 11.389
12/18/2000 1317.6 11/28/2000 11.375
12/19/2000 1310.5 11/29/2000 11.363
12/20/2000 1295.25 11/30/2000 11.348
12/21/2000 1277.4 12/1/2000 11.329
12/22/2000 1242 12/2/2000 11.332
12/26/2000 1212 12/4/2000 11.334
12/27/2000 1228.3 12/5/2000 11.324
12/28/2000 1248.95 12/6/2000 11.27
12/29/2000 1263.55 12/7/2000 11.215
1/1/2001 1254.3 12/8/2000 11.183
1/2/2001 1271.8 12/9/2000 11.094
1/3/2001 1291.25 12/11/2000 11.098
1/4/2001 1307.65 12/12/2000 11.098
1/5/2001 1327.25 12/13/2000 11.103
1/8/2001 1309.25 12/14/2000 11.096
1/9/2001 1311.65 12/15/2000 11.077
1/10/2001 1287.3 12/16/2000 11.062
1/11/2001 1280.4 12/18/2000 10.971
1/12/2001 1286.75 12/19/2000 10.932
1/15/2001 1286.75 12/20/2000 10.954
1/16/2001 1293.05 12/21/2000 10.998
1/17/2001 1297.9 12/22/2000 10.971
1/18/2001 1305.95 12/23/2000 10.966
1/19/2001 1329.1 12/26/2000 10.98
1/22/2001 1348 12/27/2000 10.92
1/23/2001 1355.2 12/29/2000 10.894
1/24/2001 1365.95 12/30/2000 10.884
1/25/2001 1370.1 1/1/2001 10.803
1/29/2001 1342.05 1/2/2001 10.818
1/30/2001 1379.7 1/3/2001 10.795
1/31/2001 1371.7 1/4/2001 10.687
2/1/2001 1359.15 1/5/2001 10.674
2/2/2001 1378.85 1/6/2001 10.682
2/5/2001 1382.6 1/8/2001 10.662
2/6/2001 1387.1 1/9/2001 10.68
2/7/2001 1370.8 1/10/2001 10.695
2/8/2001 1395.5 1/11/2001 10.699
2/9/2001 1405.7 1/12/2001 10.652
2/12/2001 1402.2 1/13/2001 10.63339
2/13/2001 1391.2 1/15/2001 10.616
2/14/2001 1393.35 1/16/2001 10.629
2/15/2001 1416.7 1/17/2001 10.614
2/16/2001 1381.35 1/18/2001 10.565
2/19/2001 1384.8 1/19/2001 10.531
2/20/2001 1383.85 1/20/2001 10.482
2/21/2001 1370.1 1/22/2001 10.457
2/22/2001 1355.1 1/23/2001 10.425
2/23/2001 1320.45 1/24/2001 10.421
2/26/2001 1312.4 1/25/2001 10.473
2/27/2001 1295.55 1/27/2001 10.441
2/28/2001 1351.4 1/29/2001 10.53
3/1/2001 1358.05 1/30/2001 10.481
3/2/2001 1306.35 1/31/2001 10.424
3/5/2001 1271.45 2/1/2001 10.464
3/7/2001 1290.5 2/2/2001 10.464
3/8/2001 1292.85 2/3/2001 10.457
3/9/2001 1254.75 2/5/2001 10.569
3/12/2001 1197.95 2/6/2001 10.511
3/13/2001 1124.7 2/7/2001 10.434
3/14/2001 1194.2 2/8/2001 10.336
3/15/2001 1217.15 2/9/2001 10.298
3/16/2001 1193.55 2/10/2001 10.312
3/19/2001 1186.7 2/12/2001 10.312
3/20/2001 1170.95 2/13/2001 10.321
3/21/2001 1207.1 2/14/2001 10.349
3/22/2001 1187.55 2/15/2001 10.501
3/23/2001 1161.3 2/16/2001 10.326
3/26/2001 1161.5 2/17/2001 10.272
3/27/2001 1177.75 2/20/2001 10.268
3/28/2001 1206.2 2/22/2001 10.282
3/29/2001 1195.1 2/23/2001 10.303
3/30/2001 1148.2 2/24/2001 10.316
4/2/2001 1138.1 2/26/2001 10.311
4/3/2001 1149.25 2/27/2001 10.26
4/4/2001 1136.65 2/28/2001 10.078
4/6/2001 1139.6 3/1/2001 9.994
4/9/2001 1128.35 3/2/2001 10.06
4/10/2001 1103.05 3/3/2001 10.126
4/11/2001 1066.8 3/5/2001 10.309
4/12/2001 1024.9 3/7/2001 10.133
4/16/2001 1044.6 3/8/2001 10.155
4/17/2001 1067 3/9/2001 10.192
4/18/2001 1103.4 3/12/2001 10.199
4/19/2001 1144.45 3/13/2001 10.349
4/20/2001 1144 3/14/2001 10.417
4/23/2001 1149.75 3/15/2001 10.423
4/24/2001 1146.3 3/16/2001 10.44
4/25/2001 1155.35 3/17/2001 10.424
4/26/2001 1143.75 3/19/2001 10.439
4/27/2001 1101.3 3/20/2001 10.416
4/30/2001 1125.25 3/21/2001 10.416
5/2/2001 1137.2 3/22/2001 10.439
5/3/2001 1122.05 3/23/2001 10.386
5/4/2001 1130.05 3/24/2001 10.408
5/7/2001 1139.2 3/27/2001 10.408
5/8/2001 1148.95 3/28/2001 10.506
5/9/2001 1149.25 3/29/2001 10.491
5/10/2001 1144.95 3/30/2001 10.37
5/11/2001 1140.5 3/31/2001 10.33282
5/14/2001 1140.8 4/3/2001 10.408
5/15/2001 1145.3 4/4/2001 10.438
5/16/2001 1151.15 4/7/2001 10.415
5/17/2001 1174.95 4/9/2001 10.421
5/18/2001 1172.8 4/10/2001 10.317
5/21/2001 1169.45 4/11/2001 10.347
5/22/2001 1168.1 4/12/2001 10.359
5/23/2001 1179.1 4/16/2001 10.384
5/24/2001 1181.85 4/17/2001 10.369
5/25/2001 1174.9 4/18/2001 10.331
5/28/2001 1193.2 4/19/2001 10.331
5/29/2001 1198.45 4/20/2001 10.316
5/30/2001 1177.55 4/21/2001 10.293
5/31/2001 1167.9 4/23/2001 10.271
6/1/2001 1148.05 4/24/2001 10.212
6/4/2001 1127.2 4/25/2001 10.20848
6/5/2001 1115.6 4/26/2001 10.16
6/6/2001 1115.7 4/27/2001 10.1
6/7/2001 1112.35 4/28/2001 10.13
6/8/2001 1126.6 4/30/2001 10.125
6/11/2001 1131.1 5/2/2001 10.115
6/12/2001 1127.15 5/3/2001 10.103
6/13/2001 1129 5/4/2001 10.076
6/14/2001 1112.75 5/5/2001 10.085
6/15/2001 1087.75 5/8/2001 10.107
6/18/2001 1078.3 5/9/2001 10.096
6/19/2001 1096.65 5/10/2001 10.064
6/20/2001 1097.6 5/11/2001 10.033
6/21/2001 1095.2 5/12/2001 10.044
6/22/2001 1087.65 5/14/2001 10.047
6/25/2001 1067 5/15/2001 10.031
6/26/2001 1096.6 5/16/2001 9.98
6/27/2001 1096.1 5/17/2001 9.945
6/28/2001 1094 5/18/2001 9.955
6/29/2001 1107.9 5/19/2001 9.957
7/2/2001 1100.75 5/21/2001 9.966
7/3/2001 1069.8 5/22/2001 9.976
7/4/2001 1067.95 5/23/2001 9.967
7/5/2001 1069.75 5/24/2001 9.947
7/6/2001 1065.1 5/25/2001 9.917
7/9/2001 1059.5 5/26/2001 9.877
7/10/2001 1072.05 5/28/2001 9.812
7/11/2001 1083.65 5/29/2001 9.812
7/12/2001 1105.5 5/30/2001 9.786
7/13/2001 1110.45 5/31/2001 9.762
7/16/2001 1105.55 6/1/2001 9.804
7/17/2001 1103.1 6/2/2001 9.853
7/18/2001 1091.95 6/4/2001 9.929
7/19/2001 1085.9 6/5/2001 9.931251
7/20/2001 1077.7 6/6/2001 9.885
7/23/2001 1070.65 6/7/2001 9.918
7/24/2001 1072.55 6/8/2001 9.89
7/25/2001 1064.2 6/9/2001 9.822
7/26/2001 1053.4 6/11/2001 9.819
7/27/2001 1051.7 6/12/2001 9.822
7/30/2001 1061.45 6/13/2001 9.76
7/31/2001 1072.85 6/14/2001 9.758
8/1/2001 1063.15 6/15/2001 9.75
8/2/2001 1066 6/16/2001 9.751
8/3/2001 1074.6 6/18/2001 9.722
8/6/2001 1075.25 6/19/2001 9.669
8/7/2001 1072.1 6/20/2001 9.638
8/8/2001 1068 6/21/2001 9.624
8/9/2001 1070.65 6/22/2001 9.632
8/10/2001 1071.15 6/23/2001 9.613
8/13/2001 1063 6/25/2001 9.574
8/14/2001 1075.5 6/26/2001 9.509
8/16/2001 1078.95 6/27/2001 9.525
8/17/2001 1069.2 6/28/2001 9.512
8/20/2001 1063.75 6/29/2001 9.522
8/21/2001 1068.7 6/30/2001 9.501086
8/23/2001 1071.5 7/2/2001 9.543
8/24/2001 1069.15 7/3/2001 9.557
8/27/2001 1072.55 7/4/2001 9.503
8/28/2001 1070.65 7/5/2001 9.438
8/29/2001 1067.45 7/6/2001 9.407
8/30/2001 1064.15 7/7/2001 9.393
8/31/2001 1053.75 7/9/2001 9.385
9/3/2001 1048.05 7/10/2001 9.329
9/4/2001 1048.2 7/11/2001 9.258
9/5/2001 1045 7/12/2001 9.455
9/6/2001 1036.1 7/13/2001 9.483
9/7/2001 1035.2 7/14/2001 9.395
9/10/2001 1033.4 7/16/2001 9.44
9/11/2001 1023.4 7/17/2001 9.447
9/12/2001 982.2 7/18/2001 9.42
9/13/2001 971.7 7/19/2001 9.372
9/14/2001 919.7 7/20/2001 9.343
9/17/2001 872.25 7/21/2001 9.338
9/18/2001 900.2 7/23/2001 9.345
9/19/2001 912.2 7/24/2001 9.317
9/20/2001 898.8 7/25/2001 9.353
9/21/2001 854.2 7/26/2001 9.331
9/24/2001 869.05 7/27/2001 9.338
9/25/2001 861.4 7/28/2001 9.331
9/26/2001 873.7 7/30/2001 9.331
9/27/2001 890 7/31/2001 9.363
9/28/2001 913.85 8/1/2001 9.358
 10/1/2001 910.1 8/2/2001 9.356
10/3/2001 899.65 8/3/2001 9.348
10/4/2001 911.65 8/4/2001 9.328
10/5/2001 914.6 8/6/2001 9.304
10/8/2001 901.95 8/7/2001 9.315
10/9/2001 912.7 8/8/2001 9.33
10/10/2001 940.35 8/9/2001 9.309
10/11/2001 954.9 8/10/2001 9.267
10/12/2001 960.4 8/11/2001 9.242
10/15/2001 963.4 8/13/2001 9.246
10/16/2001 971.25 8/14/2001 9.251
10/17/2001 986.25 8/16/2001 9.251
10/18/2001 972.05 8/17/2001 9.222
10/19/2001 976.65 8/18/2001 9.198
10/22/2001 976.4 8/20/2001 9.189
10/23/2001 993.2 8/23/2001 9.159
10/24/2001 991.2 8/24/2001 9.087
10/25/2001 983.2 8/25/2001 9.064
10/29/2001 977.45 8/27/2001 9.078
10/30/2001 963.1 8/28/2001 9.07
10/31/2001 971.9 8/29/2001 9.102
11/1/2001 994 8/30/2001 9.102
11/2/2001 997.6 8/31/2001 9.114
11/5/2001 991.05 9/1/2001 9.145
11/6/2001 1001.9 9/3/2001 9.12
11/7/2001 987.5 9/4/2001 9.098
11/8/2001 997.7 9/5/2001 9.13
11/9/2001 1004.05 9/6/2001 9.136
11/12/2001 1010.9 9/7/2001 9.175
11/13/2001 1005.4 9/8/2001 9.164632
11/14/2001 1015.8 9/10/2001 9.181
11/15/2001 1035.7 9/11/2001 9.128
11/19/2001 1068.15 9/12/2001 9.179
11/20/2001 1050.2 9/13/2001 9.246
11/21/2001 1056.35 9/14/2001 9.464
11/22/2001 1062.45 9/15/2001 9.825
11/23/2001 1059 9/17/2001 9.628
11/26/2001 1080.6 9/18/2001 9.442
11/27/2001 1076.05 9/19/2001 9.377
11/28/2001 1070.8 9/20/2001 9.519
11/29/2001 1067.15 9/21/2001 9.714
12/3/2001 1065.4 9/22/2001 9.468
12/4/2001 1077.7 9/24/2001 9.341
12/5/2001 1104.55 9/25/2001 9.316
12/6/2001 1110.45 9/26/2001 9.302
 12/7/2001 1112.3 9/27/2001 9.22
12/10/2001 1115.25 9/28/2001 9.116
12/11/2001 1110.2 9/29/2001 9.121678
12/12/2001 1107.65 10/1/2001 9.204
12/13/2001 1098.75 10/3/2001 9.114
12/14/2001 1087.85 10/4/2001 9.082
12/18/2001 1082.3 10/5/2001 9.113
12/19/2001 1060.75 10/6/2001 9.117
12/20/2001 1062 10/8/2001 9.174
12/21/2001 1050.85 10/9/2001 9.112
12/24/2001 1048.5 10/10/2001 9.119
12/26/2001 1034.25 10/11/2001 9.109
12/27/2001 1020 10/12/2001 9.139
12/28/2001 1033.8 10/13/2001 9.128
12/31/2001 1059.05 10/15/2001 9.151
1/1/2002 1055.3 10/16/2001 9.124
1/2/2002 1060.75 10/17/2001 9.11
1/3/2002 1072.25 10/18/2001 9.123
1/4/2002 1096.2 10/19/2001 9.119
1/7/2002 1100.15 10/20/2001 9.117
1/8/2002 1109.9 10/22/2001 8.956
1/9/2002 1102.8 10/23/2001 8.887
1/10/2002 1098.2 10/24/2001 8.901
1/11/2002 1088.55 10/25/2001 8.904
1/14/2002 1109.8 10/27/2001 8.883
1/15/2002 1094.15 10/29/2001 8.87
1/16/2002 1090.3 10/30/2001 8.837
1/17/2002 1109.2 10/31/2001 8.8
1/18/2002 1093.15 11/1/2001 8.83
1/21/2002 1091.35 11/2/2001 8.769
1/22/2002 1092.85 11/3/2001 8.761
1/23/2002 1089.4 11/5/2001 8.795
1/24/2002 1085.3 11/6/2001 8.756
1/25/2002 1080.1 11/7/2001 8.721
1/28/2002 1071.35 11/8/2001 8.735
1/29/2002 1071.65 11/9/2001 8.705
1/30/2002 1067.45 11/10/2001 8.673
1/31/2002 1075.4 11/12/2001 8.624
2/1/2002 1081.65 11/13/2001 8.637
2/4/2002 1076.9 11/15/2001 8.636
2/5/2002 1074.25 11/17/2001 8.547
2/6/2002 1113.1 11/19/2001 8.454
2/7/2002 1110.45 11/20/2001 8.368
2/8/2002 1123.75 11/21/2001 8.315
2/11/2002 1131.55 11/22/2001 8.191
2/12/2002 1129.5 11/23/2001 8.159
2/13/2002 1135.1 11/24/2001 8.138
2/14/2002 1150 11/26/2001 8.112
2/15/2002 1159.95 11/27/2001 7.996
2/18/2002 1172.85 11/28/2001 7.881
2/19/2002 1158.9 11/29/2001 7.88
2/20/2002 1145.95 12/1/2001 7.877
2/21/2002 1149.85 12/3/2001 7.88
2/22/2002 1163.5 12/4/2001 7.775
2/25/2002 1165.45 12/5/2001 7.791
2/26/2002 1189.4 12/6/2001 7.794
2/27/2002 1189.2 12/7/2001 8.157
2/28/2002 1142.05 12/8/2001 8.084
3/1/2002 1178 12/10/2001 8.071
3/4/2002 1177.35 12/11/2001 8.248
3/5/2002 1178.5 12/12/2001 8.006
3/6/2002 1172.6 12/13/2001 8.018
3/7/2002 1193.05 12/14/2001 7.938
3/8/2002 1187.65 12/15/2001 7.989
3/11/2002 1167.85 12/18/2001 8.073
3/12/2002 1150.45 12/19/2001 8.008
3/13/2002 1157.05 12/20/2001 8.011
3/14/2002 1159.45 12/21/2001 8.058
3/15/2002 1169.75 12/22/2001 8.195
3/18/2002 1169.3 12/24/2001 8.199
3/19/2002 1152.15 12/26/2001 8.342
3/20/2002 1155.6 12/27/2001 8.266
3/21/2002 1144.2 12/28/2001 8.203
3/22/2002 1138.45 12/29/2001 8.048
3/26/2002 1123.05 12/31/2001 7.939
3/27/2002 1123.35 1/1/2002 7.911
3/28/2002 1129.55 1/2/2002 7.89
4/1/2002 1138.95 1/3/2002 7.906
4/2/2002 1136.95 1/4/2002 7.912
4/3/2002 1123.5 1/5/2002 7.907
4/4/2002 1145.9 1/7/2002 7.907
4/5/2002 1141.95 1/8/2002 7.894
4/8/2002 1135.25 1/9/2002 7.91
4/9/2002 1126.7 1/10/2002 7.908
4/10/2002 1138.5 1/11/2002 7.956
4/11/2002 1143.6 1/12/2002 7.954
4/12/2002 1146.5 1/14/2002 7.908
4/15/2002 1134.15 1/15/2002 7.909
4/16/2002 1118.75 1/16/2002 7.889
4/17/2002 1125.1 1/17/2002 7.895
4/18/2002 1129 1/18/2002 7.847
4/19/2002 1100.3 1/19/2002 7.811
4/22/2002 1104.15 1/21/2002 7.788
4/23/2002 1106 1/22/2002 7.763
4/24/2002 1110.6 1/23/2002 7.771
4/25/2002 1094.3 1/24/2002 7.774
4/26/2002 1097.4 1/25/2002 7.769
4/29/2002 1074.2 1/28/2002 7.733
4/30/2002 1084.5 1/29/2002 7.702
5/2/2002 1093.3 1/30/2002 7.673
5/3/2002 1096.95 1/31/2002 7.669
5/6/2002 1100.95 2/1/2002 7.652
5/7/2002 1110.7 2/2/2002 7.634
5/8/2002 1117.6 2/4/2002 7.57
5/9/2002 1127.6 2/5/2002 7.579
5/10/2002 1116.4 2/6/2002 7.564
5/13/2002 1119.65 2/7/2002 7.461
5/14/2002 1115.1 2/8/2002 7.388
5/15/2002 1107.8 2/9/2002 7.307
5/16/2002 1092.8 2/11/2002 7.313
5/17/2002 1090.65 2/12/2002 7.27
5/20/2002 1074.35 2/13/2002 7.214
5/21/2002 1049.2 2/14/2002 7.212
5/22/2002 1045.3 2/15/2002 7.269
5/23/2002 1026.75 2/16/2002 7.238
5/24/2002 1067 2/18/2002 7.22
5/27/2002 1062.7 2/19/2002 7.236
5/28/2002 1038.2 2/20/2002 7.313
5/29/2002 1041.65 2/21/2002 7.437
5/30/2002 1032.15 2/22/2002 7.383
5/31/2002 1028.8 2/25/2002 7.465
6/3/2002 1039.75 2/26/2002 7.242
6/4/2002 1045.4 2/27/2002 7.297
6/5/2002 1064.2 2/28/2002 7.627
6/6/2002 1064.35 3/1/2002 7.588578
6/7/2002 1048.8 3/2/2002 7.448
6/10/2002 1069.9 3/4/2002 7.31
6/11/2002 1097.05 3/5/2002 7.351
6/12/2002 1092.8 3/6/2002 7.483
6/13/2002 1082.85 3/7/2002 7.525
6/14/2002 1085.7 3/8/2002 7.621
6/17/2002 1088.9 3/9/2002 7.579
6/18/2002 1074.95 3/11/2002 7.565
6/19/2002 1062.9 3/12/2002 7.557513
6/20/2002 1070.05 3/13/2002 7.618
6/21/2002 1062.55 3/14/2002 7.612
6/24/2002 1061.85 3/15/2002 7.399
6/25/2002 1055.4 3/16/2002 7.404
6/26/2002 1044.2 3/18/2002 7.488
6/27/2002 1048.55 3/19/2002 7.475
6/28/2002 1057.8 3/20/2002 7.493
7/1/2002 1068.95 3/21/2002 7.462
7/2/2002 1068.05 3/22/2002 7.462
7/3/2002 1069.9 3/23/2002 7.45
7/4/2002 1070.55 3/26/2002 7.453
7/5/2002 1073.8 3/27/2002 7.459
7/8/2002 1082.05 3/28/2002 7.428
7/9/2002 1080.3 3/30/2002 7.359
7/10/2002 1071.7 4/1/2002 7.241352
7/11/2002 1056.6 4/2/2002 7.243
7/12/2002 1058.25 4/3/2002 7.21
7/15/2002 1048 4/4/2002 7.143
7/16/2002 1035.95 4/5/2002 7.161
7/17/2002 1032.55 4/6/2002 7.154
7/18/2002 1041.3 4/8/2002 7.201
7/19/2002 1035.9 4/9/2002 7.254
7/22/2002 1012 4/10/2002 7.299
7/23/2002 1021.9 4/11/2002 7.256
7/24/2002 1004.05 4/12/2002 7.266
7/25/2002 1001.55 4/13/2002 7.261549
7/26/2002 973.5 4/15/2002 7.302
7/29/2002 971.65 4/16/2002 7.279457
7/30/2002 960.65 4/17/2002 7.299
7/31/2002 958.9 4/18/2002 7.302
8/1/2002 957.7 4/19/2002 7.335
8/2/2002 954.75 4/20/2002 7.324
8/5/2002 963.25 4/22/2002 7.348
8/6/2002 966.65 4/23/2002 7.305
8/7/2002 969.1 4/24/2002 7.289
8/8/2002 953.55 4/26/2002 7.294
8/9/2002 961.95 4/27/2002 7.268
8/12/2002 969.85 4/29/2002 7.338
8/13/2002 976.05 4/30/2002 7.41
8/14/2002 969.65 5/2/2002 7.443
8/16/2002 979.25 5/3/2002 7.541
8/19/2002 979.85 5/4/2002 7.584
8/20/2002 988.55 5/6/2002 7.467
8/21/2002 988.45 5/7/2002 7.436
8/22/2002 985.7 5/8/2002 7.515
8/23/2002 995.2 5/9/2002 7.576
 8/26/2002 998.85 5/10/2002 7.718
8/27/2002 987.7 5/11/2002 7.704
8/28/2002 985.7 5/13/2002 7.661
8/29/2002 987.25 5/14/2002 7.785
8/30/2002 1010.6 5/15/2002 7.841
9/2/2002 1013.5 5/16/2002 7.872
9/3/2002 1001.1 5/17/2002 7.999
9/4/2002 1006.95 5/18/2002 8.094
9/5/2002 1008.6 5/20/2002 8.166
9/6/2002 995.2 5/21/2002 8.198
9/9/2002 998.55 5/22/2002 8.035
9/11/2002 998.85 5/23/2002 7.926
9/12/2002 1001.65 5/24/2002 7.78
9/13/2002 992 5/27/2002 7.848
9/16/2002 985.75 5/28/2002 7.715
9/17/2002 994.9 5/29/2002 7.677
9/18/2002 983.6 5/30/2002 7.739
9/19/2002 976.05 5/31/2002 7.723
9/20/2002 969.6 6/1/2002 7.738
9/23/2002 970.3 6/3/2002 7.713
9/24/2002 966.2 6/4/2002 7.775
9/25/2002 970.05 6/5/2002 7.691
9/26/2002 969.9 6/6/2002 7.705
9/27/2002 976.45 6/7/2002 7.75
9/30/2002 963.15 6/8/2002 7.716
10/1/2002 955.2 6/10/2002 7.646
10/3/2002 948.2 6/11/2002 7.59
10/4/2002 948.2 6/12/2002 7.617
10/7/2002 954.75 6/13/2002 7.649
10/8/2002 960.8 6/14/2002 7.639
10/9/2002 954.75 6/15/2002 7.627
10/10/2002 958.45 6/17/2002 7.669
10/11/2002 971.05 6/18/2002 7.686
10/14/2002 972.45 6/19/2002 7.644
10/16/2002 973.6 6/20/2002 7.624
10/17/2002 973.3 6/21/2002 7.651
10/18/2002 971.65 6/22/2002 7.635
10/21/2002 967.35 6/24/2002 7.654
10/22/2002 962.5 6/25/2002 7.647
10/23/2002 957.35 6/26/2002 7.599
10/24/2002 946.9 6/27/2002 7.412
10/25/2002 932.2 6/28/2002 7.485
10/28/2002 922.7 7/1/2002 7.459
10/29/2002 936.9 7/2/2002 7.427
10/30/2002 937.75 7/3/2002 7.421
10/31/2002 951.4 7/4/2002 7.434
11/1/2002 951.45 7/5/2002 7.422
11/4/2002 962.1 7/6/2002 7.401
11/5/2002 962.3 7/8/2002 7.337
11/7/2002 960.7 7/9/2002 7.34
11/8/2002 956.95 7/10/2002 7.362
11/11/2002 954.05 7/11/2002 7.343
11/12/2002 959.85 7/12/2002 7.39
11/13/2002 962.65 7/13/2002 7.386
11/14/2002 971.9 7/15/2002 7.376
11/15/2002 990.35 7/16/2002 7.377
11/18/2002 996.85 7/17/2002 7.354
11/20/2002 1001.6 7/18/2002 7.331
11/21/2002 1008.75 7/19/2002 7.33
11/22/2002 1020.15 7/20/2002 7.332
11/25/2002 1026.2 7/22/2002 7.335
11/26/2002 1036.15 7/23/2002 7.338
11/27/2002 1031.1 7/24/2002 7.332
11/28/2002 1049.7 7/25/2002 7.332
11/29/2002 1050.15 7/26/2002 7.3
12/2/2002 1067.9 7/27/2002 7.272
12/3/2002 1055 7/29/2002 7.322
12/4/2002 1036.4 7/30/2002 7.318
12/5/2002 1045.95 7/31/2002 7.308
12/6/2002 1069.8 8/1/2002 7.28
12/9/2002 1058.65 8/2/2002 7.264
12/10/2002 1063.7 8/3/2002 7.224
12/11/2002 1069.75 8/5/2002 7.195
12/12/2002 1077 8/6/2002 7.201
12/13/2002 1086.2 8/7/2002 7.167
12/16/2002 1078.45 8/8/2002 7.184
12/17/2002 1073.25 8/9/2002 7.228
12/18/2002 1077.95 8/10/2002 7.221
12/19/2002 1076 8/12/2002 7.195
12/20/2002 1079.3 8/13/2002 7.199
12/23/2002 1076 8/14/2002 7.215
12/24/2002 1085 8/16/2002 7.202
12/26/2002 1094.8 8/17/2002 7.192
12/27/2002 1098.4 8/19/2002 7.176
12/30/2002 1091.95 8/20/2002 7.168
12/31/2002 1093.5 8/21/2002 7.178
1/1/2003 1100.15 8/22/2002 7.177
1/2/2003 1093.05 8/23/2002 7.18
1/3/2003 1089.6 8/24/2002 7.176
1/6/2003 1084.35 8/26/2002 7.176
 1/7/2003 1081.8 8/27/2002 7.174
1/8/2003 1089.35 8/28/2002 7.172
1/9/2003 1097.35 8/29/2002 7.151
1/10/2003 1080.25 8/30/2002 7.159
1/13/2003 1073.75 8/31/2002 7.161
1/14/2003 1078.95 9/2/2002 7.173
1/15/2003 1085 9/3/2002 7.161
1/16/2003 1088.35 9/4/2002 7.14
1/17/2003 1086.5 9/5/2002 7.13
1/20/2003 1076.35 9/6/2002 7.177
1/21/2003 1077.9 9/7/2002 7.177
1/22/2003 1082.9 9/9/2002 7.183
1/23/2003 1070.9 9/11/2002 7.17
1/24/2003 1056.05 9/12/2002 7.163
1/27/2003 1037.65 9/13/2002 7.167
1/28/2003 1046.2 9/14/2002 7.175
1/29/2003 1037.2 9/16/2002 7.191
1/30/2003 1034.6 9/17/2002 7.167
1/31/2003 1041.85 9/18/2002 7.164
2/3/2003 1055.3 9/19/2002 7.164
2/4/2003 1054.8 9/20/2002 7.175
2/5/2003 1047.4 9/21/2002 7.168
2/6/2003 1063.6 9/23/2002 7.171
2/7/2003 1057.5 9/24/2002 7.177
2/10/2003 1048.6 9/25/2002 7.187
2/11/2003 1048 9/26/2002 7.179568
2/12/2003 1044.45 9/27/2002 7.165
2/14/2003 1036 9/28/2002 7.168
2/17/2003 1058.2 9/30/2002 7.167943
2/18/2003 1059.3 10/1/2002 7.143
2/19/2003 1064.3 10/3/2002 7.135
2/20/2003 1065.6 10/4/2002 7.125
2/21/2003 1066.15 10/5/2002 7.127
2/24/2003 1070.15 10/7/2002 7.107
2/25/2003 1055.55 10/8/2002 7.09
2/26/2003 1049.65 10/9/2002 7.094
2/27/2003 1052.95 10/10/2002 7.087
2/28/2003 1063.4 10/11/2002 7.087
3/3/2003 1058.85 10/12/2002 7.078
3/4/2003 1046.6 10/14/2002 7.083
3/5/2003 1040.7 10/16/2002 7.085
3/6/2003 1031.25 10/17/2002 7.071
3/7/2003 1017.1 10/18/2002 7.035
3/10/2003 1006.7 10/19/2002 7.034
3/11/2003 1014.55 10/21/2002 7.039
3/12/2003 1001.7 10/22/2002 7.049
3/13/2003 999.65 10/23/2002 7.049
3/17/2003 993 10/24/2002 7.051
3/19/2003 1003.9 10/25/2002 7.059
3/20/2003 1025.25 10/26/2002 7.054
3/21/2003 1030.55 10/28/2002 7.056
3/22/2003 1037.15 10/29/2002 6.978
3/24/2003 1013.9 10/30/2002 6.932
3/25/2003 1011.3 10/31/2002 6.925
3/26/2003 1013.85 11/1/2002 6.92
3/27/2003 1002.7 11/2/2002 6.87
3/28/2003 1000.6 11/5/2002 6.863
3/31/2003 978.2 11/6/2002 6.863
4/1/2003 984.3 11/7/2002 6.813
4/2/2003 999.4 11/8/2002 6.83
4/3/2003 1009.15 11/9/2002 6.832
4/4/2003 1016.95 11/11/2002 6.803
4/7/2003 1031.5 11/12/2002 6.794
4/8/2003 1018.1 11/13/2002 6.763
4/9/2003 1004.85 11/14/2002 6.681
4/10/2003 962.2 11/15/2002 6.623
4/11/2003 949.8 11/16/2002 6.618
4/15/2003 951.2 11/18/2002 6.597
4/16/2003 958.65 11/20/2002 6.587
4/17/2003 940.7 11/21/2002 6.531
4/21/2003 947.2 11/22/2002 6.441
4/22/2003 943.5 11/23/2002 6.404
4/23/2003 934.2 11/25/2002 6.424
4/24/2003 929.7 11/26/2002 6.409
4/25/2003 924.3 11/27/2002 6.372
4/28/2003 929.5 11/28/2002 6.369
4/29/2003 932.3 11/29/2002 6.454
4/30/2003 934.05 11/30/2002 6.425
5/2/2003 938.3 12/2/2002 6.412
5/5/2003 945.4 12/3/2002 6.388
5/6/2003 951.85 12/4/2002 6.367
5/7/2003 950.15 12/5/2002 6.37
5/8/2003 941.55 12/6/2002 6.376
5/9/2003 937.85 12/9/2002 6.396
5/12/2003 936 12/10/2002 6.415
5/13/2003 944.2 12/11/2002 6.408
5/14/2003 952.15 12/12/2002 6.376
5/15/2003 959.85 12/13/2002 6.362
5/16/2003 973.1 12/14/2002 6.36
5/19/2003 966.55 12/16/2002 6.34
5/20/2003 971.55 12/17/2002 6.323
5/21/2003 968 12/18/2002 6.333
5/22/2003 963.25 12/19/2002 6.33
5/23/2003 967.9 12/20/2002 6.312
5/26/2003 982.45 12/21/2002 6.277
5/27/2003 976.85 12/23/2002 6.297
5/28/2003 990.8 12/24/2002 6.281
5/29/2003 1002.6 12/26/2002 6.253
5/30/2003 1006.8 12/27/2002 6.215
6/2/2003 1015.15 12/28/2002 6.207
6/3/2003 1010.65 12/30/2002 6.112
6/4/2003 1021.05 12/31/2002 6.083
6/5/2003 1035.05 1/1/2003 6.032
6/6/2003 1046.4 1/2/2003 6.006
6/9/2003 1052.1 1/3/2003 6.046
6/10/2003 1037.8 1/4/2003 6.056
6/11/2003 1044.1 1/6/2003 6.017
6/12/2003 1051.3 1/7/2003 6.016
6/13/2003 1056.2 1/8/2003 6.024
6/16/2003 1051.8 1/9/2003 6.043
6/17/2003 1081.95 1/10/2003 6.014
6/18/2003 1086.75 1/11/2003 6.009
6/19/2003 1092.55 1/13/2003 5.992
6/20/2003 1100.25 1/14/2003 5.934
6/23/2003 1089.2 1/15/2003 5.945
6/24/2003 1085.35 1/16/2003 5.933
6/25/2003 1106.65 1/17/2003 5.886
6/26/2003 1116.35 1/18/2003 5.864
6/27/2003 1125.55 1/20/2003 5.872
6/30/2003 1134.15 1/21/2003 5.866
7/1/2003 1130.7 1/22/2003 5.858
7/2/2003 1133.8 1/23/2003 5.887
7/3/2003 1144.65 1/24/2003 5.955
7/4/2003 1138.45 1/25/2003 5.975
7/7/2003 1140.55 1/27/2003 6.076
7/8/2003 1145.9 1/28/2003 6.199
7/9/2003 1141.05 1/29/2003 6.086
7/10/2003 1162.35 1/30/2003 6.294
7/11/2003 1161.65 1/31/2003 6.323
7/14/2003 1171.5 2/1/2003 6.145
7/15/2003 1159.85 2/3/2003 6.184
7/16/2003 1168.75 2/4/2003 6.218
7/17/2003 1152 2/5/2003 6.251
7/18/2003 1140 2/6/2003 6.279
7/21/2003 1115.8 2/7/2003 6.411
7/22/2003 1109.2 2/8/2003 6.566
7/23/2003 1119.05 2/10/2003 6.438
7/24/2003 1139.45 2/11/2003 6.53
7/25/2003 1162.75 2/12/2003 6.653
7/28/2003 1169.2 2/14/2003 6.699
7/29/2003 1174.75 2/15/2003 6.539
7/30/2003 1183 2/17/2003 6.324
7/31/2003 1185.85 2/18/2003 6.416
8/1/2003 1195.75 2/19/2003 6.52
8/4/2003 1203.6 2/20/2003 6.543
8/5/2003 1184.45 2/21/2003 6.613
8/6/2003 1171.05 2/22/2003 6.629
8/7/2003 1196.95 2/24/2003 6.649
8/8/2003 1222.65 2/25/2003 6.517
8/11/2003 1232.85 2/26/2003 6.429
8/12/2003 1234.75 2/27/2003 6.471
8/13/2003 1246.9 2/28/2003 5.966
8/14/2003 1247.75 3/1/2003 5.899801
8/18/2003 1281.4 3/3/2003 6.115
8/19/2003 1277.7 3/4/2003 6.205
8/20/2003 1287.4 3/5/2003 6.291
8/21/2003 1300.95 3/6/2003 6.241
8/22/2003 1311.15 3/7/2003 6.425
8/25/2003 1271.1 3/8/2003 6.444
8/26/2003 1318.2 3/10/2003 6.479
8/27/2003 1340.3 3/11/2003 6.414
8/28/2003 1341.05 3/12/2003 6.362
8/29/2003 1356.55 3/13/2003 6.373
9/1/2003 1375.95 3/15/2003 6.33
9/2/2003 1385.45 3/17/2003 6.464
9/3/2003 1359.35 3/19/2003 6.457
9/4/2003 1372.7 3/20/2003 6.45
9/5/2003 1398.4 3/21/2003 6.281
9/8/2003 1417.35 3/22/2003 6.239
9/9/2003 1407.05 3/24/2003 6.386
9/10/2003 1409.55 3/25/2003 6.36
9/11/2003 1403.15 3/26/2003 6.348
9/12/2003 1372.1 3/27/2003 6.289
9/15/2003 1329.25 3/28/2003 6.312
9/16/2003 1357.95 3/29/2003 6.264
9/17/2003 1341.6 3/31/2003 6.127
9/18/2003 1302.35 4/1/2003 6.071433
9/19/2003 1322.15 4/3/2003 5.983
9/22/2003 1302.9 4/4/2003 5.991
9/23/2003 1328.2 4/5/2003 5.975
 9/24/2003 1372.05 4/7/2003 5.97
9/25/2003 1357.2 4/8/2003 5.956
9/26/2003 1386.95 4/9/2003 5.896
9/29/2003 1399.95 4/10/2003 5.878
9/30/2003 1417.1 4/12/2003 5.869
10/1/2003 1420.85 4/16/2003 5.874
10/3/2003 1449.3 4/17/2003 5.868
10/6/2003 1478.9 4/19/2003 5.861
10/7/2003 1477.85 4/21/2003 5.871
10/8/2003 1478.6 4/22/2003 5.893
10/9/2003 1502.1 4/23/2003 5.898
10/10/2003 1523.1 4/24/2003 5.916
10/13/2003 1546.75 4/25/2003 5.88
10/14/2003 1520.8 4/26/2003 5.889
10/15/2003 1537 4/28/2003 5.889
10/16/2003 1555.7 4/29/2003 5.933
10/17/2003 1569.45 4/30/2003 5.882
10/20/2003 1542.7 5/2/2003 5.937
10/21/2003 1506.5 5/3/2003 5.952
10/22/2003 1494.1 5/5/2003 5.935
10/23/2003 1470.45 5/6/2003 5.946
10/24/2003 1506.05 5/7/2003 5.937
10/25/2003 1521.95 5/8/2003 5.914
10/27/2003 1485.3 5/9/2003 5.913
10/28/2003 1481.75 5/10/2003 5.917
10/29/2003 1498.45 5/12/2003 5.919
10/30/2003 1516.85 5/13/2003 5.9
10/31/2003 1555.9 5/14/2003 5.897
11/3/2003 1601.65 5/17/2003 5.87
11/4/2003 1618.7 5/19/2003 5.863
11/5/2003 1609.15 5/20/2003 5.86
11/6/2003 1612.2 5/21/2003 5.834
11/7/2003 1592.05 5/22/2003 5.834
11/10/2003 1594.5 5/23/2003 5.805
11/11/2003 1601.15 5/24/2003 5.794
11/12/2003 1603.8 5/26/2003 5.787
11/13/2003 1579.95 5/27/2003 5.797
11/14/2003 1550.45 5/28/2003 5.785
11/15/2003 1562.8 5/29/2003 5.8
11/17/2003 1579.9 5/30/2003 5.793
11/18/2003 1564.4 5/31/2003 5.797
11/19/2003 1540.6 6/2/2003 5.813
11/20/2003 1522.3 6/3/2003 5.81
11/21/2003 1540.7 6/4/2003 5.794
11/24/2003 1543.9 6/5/2003 5.777
11/25/2003 1568.65 6/6/2003 5.768
11/27/2003 1598.35 6/7/2003 5.764
11/28/2003 1615.25 6/9/2003 5.76
12/1/2003 1657.65 6/10/2003 5.775
12/2/2003 1658.5 6/11/2003 5.763
12/3/2003 1670.5 6/12/2003 5.764
12/4/2003 1675.2 6/13/2003 5.769
12/5/2003 1645.8 6/14/2003 5.763
12/8/2003 1646.25 6/16/2003 5.747
12/9/2003 1675.85 6/17/2003 5.743
12/10/2003 1686.9 6/18/2003 5.745
12/11/2003 1695.4 6/19/2003 5.744
12/12/2003 1698.9 6/20/2003 5.732
12/15/2003 1723.95 6/21/2003 5.72
12/16/2003 1736.25 6/23/2003 5.72
12/17/2003 1733.25 6/24/2003 5.718
12/18/2003 1756.1 6/25/2003 5.709
12/19/2003 1778.55 6/26/2003 5.734
12/22/2003 1789.15 6/27/2003 5.73
12/23/2003 1780.3 6/28/2003 5.728
12/24/2003 1808.7 7/1/2003 5.727
12/26/2003 1837.05 7/2/2003 5.723
12/29/2003 1874.05 7/3/2003 5.723
12/30/2003 1873.25 7/4/2003 5.709
12/31/2003 1879.75 7/5/2003 5.713
1/1/2004 1912.25 7/7/2003 5.727
1/2/2004 1946.05 7/8/2003 5.726
1/5/2004 1955 7/9/2003 5.703
1/6/2004 1926.7 7/10/2003 5.707
1/7/2004 1916.75 7/11/2003 5.706
1/8/2004 1968.55 7/12/2003 5.709
1/9/2004 1971.9 7/14/2003 5.705
1/12/2004 1945.6 7/15/2003 5.702
1/13/2004 1963.6 7/16/2003 5.708
1/14/2004 1982.15 7/17/2003 5.721
1/15/2004 1944.45 7/18/2003 5.722
1/16/2004 1900.65 7/19/2003 5.703
1/19/2004 1935.35 7/21/2003 5.698
1/20/2004 1893.25 7/22/2003 5.702
1/21/2004 1824.6 7/23/2003 5.689
1/22/2004 1770.5 7/24/2003 5.667
1/23/2004 1847.55 7/25/2003 5.63
1/27/2004 1904.7 7/26/2003 5.635
1/28/2004 1863.1 7/28/2003 5.638
1/29/2004 1843.6 7/29/2003 5.637
1/30/2004 1809.75 7/30/2003 5.637085
2/3/2004 1769 7/31/2003 5.616
2/4/2004 1822.2 8/1/2003 5.598
2/5/2004 1804.5 8/2/2003 5.548
2/6/2004 1833.65 8/4/2003 5.573
2/9/2004 1880.7 8/5/2003 5.572
2/10/2004 1880.75 8/6/2003 5.564
2/11/2004 1891.5 8/7/2003 5.56
2/12/2004 1885.3 8/8/2003 5.553
2/13/2004 1913.6 8/9/2003 5.523
2/16/2004 1913.55 8/11/2003 5.528
2/17/2004 1920.1 8/12/2003 5.525
2/18/2004 1916.45 8/13/2003 5.521
2/19/2004 1858.3 8/14/2003 5.539
2/20/2004 1852.65 8/16/2003 5.538
2/23/2004 1808.2 8/18/2003 5.532
2/24/2004 1821.35 8/19/2003 5.533
2/25/2004 1786.8 8/20/2003 5.535
2/26/2004 1765.8 8/21/2003 5.541
2/27/2004 1800.3 8/22/2003 5.573
3/1/2004 1852.7 8/23/2003 5.56
3/3/2004 1860.4 8/25/2003 5.302
3/4/2004 1843.85 8/26/2003 5.242
3/5/2004 1867.7 8/27/2003 5.271
3/8/2004 1885.25 8/28/2003 5.263
3/9/2004 1866.05 8/29/2003 5.282
3/10/2004 1844.35 8/30/2003 5.264
3/11/2004 1805.4 9/1/2003 5.27
3/12/2004 1812.2 9/2/2003 5.275
3/15/2004 1763.4 9/3/2003 5.277
3/16/2004 1749.35 9/4/2003 5.275
3/17/2004 1749.85 9/5/2003 5.28
3/18/2004 1716.65 9/6/2003 5.276
3/19/2004 1725.1 9/8/2003 5.285
3/22/2004 1685 9/9/2003 5.29
3/23/2004 1696.4 9/10/2003 5.326
3/24/2004 1692.1 9/11/2003 5.331
3/25/2004 1704.45 9/12/2003 5.327
3/26/2004 1747.5 9/13/2003 5.326
3/29/2004 1762.05 9/15/2003 5.33
3/30/2004 1750.15 9/16/2003 5.303
3/31/2004 1771.9 9/17/2003 5.291
4/1/2004 1819.65 9/18/2003 5.314
4/2/2004 1841.1 9/19/2003 5.313
4/5/2004 1856.6 9/20/2003 5.311
 4/6/2004 1851.15 9/22/2003 5.315
4/7/2004 1848.7 9/23/2003 5.309
4/8/2004 1853.55 9/24/2003 5.272
4/12/2004 1838.2 9/25/2003 5.254
4/13/2004 1878.45 9/26/2003 5.259
4/15/2004 1861.95 9/27/2003 5.258
4/16/2004 1868.95 9/29/2003 5.244
4/17/2004 1868.1 9/30/2003 5.174
4/19/2004 1844.05 10/1/2003 5.156
4/20/2004 1844.25 10/3/2003 5.159
4/21/2004 1873.35 10/6/2003 5.12
4/22/2004 1889.55 10/7/2003 5.065
4/23/2004 1892.45 10/8/2003 5.065
4/27/2004 1817.25 10/9/2003 5.059
4/28/2004 1816.55 10/10/2003 5.058
4/29/2004 1808.95 10/11/2003 5.039
4/30/2004 1796.1 10/13/2003 5.033
5/3/2004 1766.7 10/14/2003 5.019
5/4/2004 1793.1 10/15/2003 4.985
5/5/2004 1809.9 10/16/2003 4.962
5/6/2004 1832.8 10/17/2003 4.973
5/7/2004 1804.45 10/18/2003 4.971
5/10/2004 1769.1 10/20/2003 5.007
5/11/2004 1699.45 10/21/2003 5.041
5/12/2004 1711.1 10/22/2003 5.076
5/13/2004 1717.5 10/23/2003 5.129
5/14/2004 1582.4 10/24/2003 5.093
5/17/2004 1388.75 10/27/2003 5.115
5/18/2004 1503.95 10/28/2003 5.186
5/19/2004 1567.85 10/29/2003 5.103
5/20/2004 1543.85 10/30/2003 5.102
5/21/2004 1560.2 10/31/2003 5.1
5/24/2004 1608.85 11/1/2003 5.071
5/25/2004 1606.7 11/3/2003 5.089
5/26/2004 1598.8 11/4/2003 5.077
5/27/2004 1586.4 11/5/2003 5.064
5/28/2004 1508.75 11/6/2003 5.058
5/31/2004 1483.6 11/7/2003 5.064
6/1/2004 1507.9 11/10/2003 5.062
6/2/2004 1535.2 11/11/2003 5.062
6/3/2004 1495.1 11/12/2003 5.079
6/4/2004 1521.1 11/13/2003 5.097
6/7/2004 1542.55 11/14/2003 5.102
6/8/2004 1550.55 11/15/2003 5.095
6/9/2004 1548.3 11/17/2003 5.178
6/10/2004 1544.75 11/18/2003 5.142
6/11/2004 1508.45 11/19/2003 5.13
6/14/2004 1481.35 11/20/2003 5.111
6/15/2004 1501 11/21/2003 5.105
6/16/2004 1494.75 11/22/2003 5.104
6/17/2004 1512.05 11/24/2003 5.11
6/18/2004 1491.2 11/25/2003 5.131
6/21/2004 1482 11/27/2003 5.118
6/22/2004 1474.7 11/28/2003 5.147
6/23/2004 1446.1 11/29/2003 5.158
6/24/2004 1470.75 12/1/2003 5.215
6/25/2004 1488.5 12/2/2003 5.208
6/28/2004 1514.35 12/3/2003 5.166
6/29/2004 1518.3 12/4/2003 5.165
6/30/2004 1505.6 12/5/2003 5.189
7/1/2004 1537.2 12/6/2003 5.176
7/2/2004 1537.5 12/8/2003 5.174
7/5/2004 1526.85 12/9/2003 5.181
7/6/2004 1558.25 12/10/2003 5.214
7/7/2004 1566.8 12/11/2003 5.214
7/8/2004 1518.15 12/12/2003 5.18
7/9/2004 1553.2 12/13/2003 5.193
7/12/2004 1556.95 12/15/2003 5.203
7/13/2004 1539.3 12/16/2003 5.208
7/14/2004 1522.75 12/17/2003 5.193
7/15/2004 1539.4 12/18/2003 5.153
7/16/2004 1558.8 12/19/2003 5.153
7/19/2004 1571.6 12/20/2003 5.158
7/20/2004 1566.1 12/22/2003 5.152
7/21/2004 1581.4 12/23/2003 5.145
7/22/2004 1598.1 12/24/2003 5.145
7/23/2004 1601.6 12/26/2003 5.11
7/26/2004 1618 12/27/2003 5.108
7/27/2004 1600.75 12/29/2003 5.118
7/28/2004 1594.15 12/30/2003 5.106
7/29/2004 1618.7 12/31/2003 5.122
7/30/2004 1632.3 1/1/2004 5.127
8/2/2004 1639.05 1/2/2004 5.121
8/3/2004 1630.6 1/3/2004 5.092
8/4/2004 1626.55 1/5/2004 5.12
8/5/2004 1654.95 1/6/2004 5.116
8/6/2004 1633.4 1/7/2004 5.119
8/9/2004 1642.6 1/8/2004 5.113
8/10/2004 1652.15 1/9/2004 5.118
8/11/2004 1621.6 1/10/2004 5.131
 8/12/2004 1607.2 1/12/2004 5.14
8/13/2004 1598.2 1/13/2004 5.128
8/16/2004 1599.15 1/14/2004 5.124
8/17/2004 1604.35 1/15/2004 5.139
8/18/2004 1581.8 1/16/2004 5.138
8/19/2004 1609.2 1/17/2004 5.137
8/20/2004 1590.35 1/19/2004 5.143
8/23/2004 1578.2 1/20/2004 5.142
8/24/2004 1591.6 1/21/2004 5.145
8/25/2004 1595.7 1/22/2004 5.138
8/26/2004 1610.75 1/23/2004 5.135
8/27/2004 1609 1/24/2004 5.134
8/30/2004 1628.45 1/27/2004 5.143
8/31/2004 1631.75 1/28/2004 5.149
9/1/2004 1635.45 1/29/2004 5.19
9/2/2004 1629.3 1/30/2004 5.208
9/3/2004 1634.1 1/31/2004 5.223
9/6/2004 1644 2/3/2004 5.196
9/7/2004 1650.15 2/4/2004 5.169
9/8/2004 1656.25 2/5/2004 5.194
9/9/2004 1649 2/6/2004 5.216
9/10/2004 1668.75 2/7/2004 5.219
9/13/2004 1675.2 2/9/2004 5.214
9/14/2004 1685.55 2/10/2004 5.232
9/15/2004 1683.2 2/11/2004 5.287
9/16/2004 1705.7 2/12/2004 5.278
9/17/2004 1733.65 2/13/2004 5.283
9/20/2004 1728.8 2/14/2004 5.293
9/21/2004 1750.2 2/16/2004 5.335
9/22/2004 1753.9 2/17/2004 5.311
9/23/2004 1726.15 2/19/2004 5.328
9/24/2004 1722.5 2/20/2004 5.298
9/27/2004 1717.5 2/21/2004 5.268
9/28/2004 1700.25 2/23/2004 5.267
9/29/2004 1727.95 2/24/2004 5.25
9/30/2004 1745.5 2/25/2004 5.232
10/1/2004 1775.15 2/26/2004 5.255
10/4/2004 1805.65 2/27/2004 5.265
10/5/2004 1812.45 2/28/2004 5.261
10/6/2004 1794.9 3/1/2004 5.257
10/7/2004 1815.7 3/3/2004 5.249
10/8/2004 1820.2 3/4/2004 5.243
10/9/2004 1817.8 3/5/2004 5.243
10/11/2004 1807.75 3/6/2004 5.233
10/12/2004 1786.9 3/8/2004 5.229
10/14/2004 1794.75 3/9/2004 5.223
10/15/2004 1795 3/10/2004 5.215
10/18/2004 1786 3/11/2004 5.211
10/19/2004 1808.4 3/12/2004 5.185
10/20/2004 1790.05 3/13/2004 5.186
10/21/2004 1779.75 3/15/2004 5.203
10/25/2004 1757.25 3/16/2004 5.195
10/26/2004 1781.05 3/17/2004 5.169
10/27/2004 1783.85 3/18/2004 5.177
10/28/2004 1800.1 3/19/2004 5.159
10/29/2004 1786.9 3/20/2004 5.163
11/1/2004 1797.75 3/22/2004 5.168
11/2/2004 1813.7 3/23/2004 5.182
11/3/2004 1837.4 3/24/2004 5.173
11/4/2004 1834.85 3/25/2004 5.167
11/5/2004 1852.3 3/26/2004 5.161
11/8/2004 1862.8 3/27/2004 5.16
11/9/2004 1858.75 3/29/2004 5.158
11/10/2004 1876.1 3/31/2004 5.147
11/11/2004 1870.55 4/1/2004 5.127
11/12/2004 1872.95 4/2/2004 5.111
11/16/2004 1879 4/5/2004 5.128
11/17/2004 1888.65 4/6/2004 5.131
11/18/2004 1892.05 4/7/2004 5.121
11/19/2004 1872.35 4/8/2004 5.115
11/22/2004 1873.35 4/10/2004 5.113
11/23/2004 1892.6 4/12/2004 5.081
11/24/2004 1904.05 4/13/2004 5.08
11/25/2004 1901.05 4/15/2004 5.078359
11/29/2004 1939.65 4/16/2004 5.079
11/30/2004 1958.8 4/17/2004 5.061
12/1/2004 1962.05 4/19/2004 5.069
12/2/2004 1999 4/20/2004 5.062
12/3/2004 1996.2 4/21/2004 5.07
12/6/2004 1993.15 4/22/2004 5.067
12/7/2004 1992.7 4/23/2004 5.071
12/8/2004 1977.95 4/24/2004 5.079
12/9/2004 1989.95 4/27/2004 5.112
12/10/2004 1969 4/28/2004 5.123
12/13/2004 1985.35 4/29/2004 5.135
12/14/2004 2006.8 4/30/2004 5.117
12/15/2004 2028.7 5/3/2004 5.124
12/16/2004 2033.2 5/5/2004 5.113
12/17/2004 2012.1 5/6/2004 5.112
12/20/2004 2026.85 5/7/2004 5.128
12/21/2004 2044.65 5/8/2004 5.165
12/22/2004 2035.35 5/10/2004 5.189
12/23/2004 2045.15 5/11/2004 5.195
12/24/2004 2062.7 5/12/2004 5.187
12/27/2004 2062.6 5/13/2004 5.184
12/28/2004 2071.35 5/14/2004 5.229
12/29/2004 2069.6 5/15/2004 5.227
12/30/2004 2059.8 5/17/2004 5.257
12/31/2004 2080.5 5/18/2004 5.187
1/3/2005 2115 5/19/2004 5.183
1/4/2005 2103.75 5/20/2004 5.185
1/5/2005 2032.2 5/21/2004 5.191
1/6/2005 1998.35 5/22/2004 5.177
1/7/2005 2015.5 5/24/2004 5.178
1/10/2005 1982 5/25/2004 5.184
1/11/2005 1952.05 5/26/2004 5.191
1/12/2005 1913.6 5/27/2004 5.212
1/13/2005 1954.55 5/28/2004 5.244
1/14/2005 1931.1 5/29/2004 5.256
1/17/2005 1932.9 5/31/2004 5.274
1/18/2005 1934.05 6/1/2004 5.285
1/19/2005 1926.65 6/2/2004 5.293
1/20/2005 1925.3 6/3/2004 5.284
1/24/2005 1909 6/4/2004 5.278
1/25/2005 1931.85 6/5/2004 5.228
1/27/2005 1955 6/7/2004 5.276
1/28/2005 2008.3 6/8/2004 5.272
1/31/2005 2057.6 6/9/2004 5.288
2/1/2005 2059.85 6/10/2004 5.332
2/2/2005 2052.25 6/11/2004 5.323
2/3/2005 2079.45 6/12/2004 5.327
2/4/2005 2077.95 6/14/2004 5.405
2/7/2005 2055.1 6/15/2004 5.421
2/8/2005 2055.15 6/16/2004 5.372
2/9/2005 2070 6/17/2004 5.384
2/10/2005 2063.35 6/18/2004 5.468
2/11/2005 2082.05 6/19/2004 5.473
2/14/2005 2098.25 6/21/2004 5.596
2/15/2005 2089.95 6/22/2004 5.739
2/16/2005 2068.8 6/23/2004 5.795
2/17/2005 2061.9 6/24/2004 5.782
2/18/2005 2055.55 6/25/2004 5.851
2/21/2005 2043.2 6/26/2004 5.863
2/22/2005 2058.4 6/28/2004 5.806
2/23/2005 2057.1 6/29/2004 5.85
2/24/2005 2055.3 6/30/2004 5.85
2/25/2005 2060.9 7/1/2004 5.843
2/28/2005 2103.25 7/2/2004 5.783
3/1/2005 2084.4 7/3/2004 5.71
3/2/2005 2093.25 7/5/2004 5.697
3/3/2005 2128.85 7/6/2004 5.693
3/4/2005 2148.15 7/7/2004 5.738
3/7/2005 2160.1 7/8/2004 5.828
3/8/2005 2168.95 7/9/2004 5.849637
3/9/2005 2160.8 7/10/2004 5.795
3/10/2005 2167.4 7/12/2004 5.878
3/11/2005 2154 7/13/2004 5.82
3/14/2005 2146.35 7/14/2004 5.865
3/15/2005 2128.95 7/15/2004 5.947
3/16/2005 2125.55 7/16/2004 5.947
3/17/2005 2098.5 7/17/2004 5.844
3/18/2005 2109.15 7/19/2004 5.831
3/21/2005 2096.6 7/20/2004 5.85
3/22/2005 2061.6 7/21/2004 5.843
3/23/2005 2026.4 7/22/2004 5.926
3/24/2005 2015.4 7/23/2004 5.952
3/28/2005 2029.45 7/24/2004 5.919
3/29/2005 1983.85 7/26/2004 5.925
3/30/2005 1993.7 7/27/2004 5.948
3/31/2005 2035.65 7/28/2004 6.099
4/1/2005 2067.65 7/29/2004 6.283
4/4/2005 2063.4 7/30/2004 6.164
4/5/2005 2052.55 7/31/2004 6.137
4/6/2005 2069.3 8/2/2004 6.236
4/7/2005 2052.85 8/3/2004 6.235
4/8/2005 2031.2 8/4/2004 6.161
4/11/2005 2008.2 8/5/2004 6.137
4/12/2005 2024.95 8/6/2004 6.282
4/13/2005 2025.45 8/7/2004 6.254
4/15/2005 1956.3 8/9/2004 6.475
4/18/2005 1927.8 8/10/2004 6.536
4/19/2005 1909.4 8/11/2004 6.55
4/20/2005 1929.7 8/12/2004 6.652
4/21/2005 1948.55 8/13/2004 6.542
4/22/2005 1967.35 8/14/2004 6.631
4/25/2005 1970.95 8/16/2004 6.562
4/26/2005 1957.1 8/17/2004 6.515
4/27/2005 1935.4 8/18/2004 6.481
4/28/2005 1941.3 8/19/2004 6.494
4/29/2005 1902.5 8/21/2004 6.555
 5/2/2005 1916.75 8/23/2004 6.358
5/3/2005 1920.7 8/24/2004 6.285
5/4/2005 1942.6 8/25/2004 6.205
5/5/2005 1963.3 8/26/2004 6.258
5/6/2005 1977.5 8/27/2004 6.092
5/9/2005 2000.75 8/28/2004 6.039
5/10/2005 1994.3 8/30/2004 6.157
5/11/2005 1985.95 8/31/2004 6.089
5/12/2005 1993.15 9/1/2004 5.961
5/13/2005 1988.3 9/2/2004 6.045
5/16/2005 2012.6 9/3/2004 5.889
5/17/2005 1990.8 9/4/2004 5.882
5/18/2005 1982.75 9/6/2004 5.901
5/19/2005 1990.85 9/7/2004 5.94
5/20/2005 1992.4 9/8/2004 5.946
5/23/2005 2013.9 9/9/2004 5.949
5/24/2005 2028.6 9/10/2004 5.939
5/25/2005 2043.85 9/11/2004 5.944
5/26/2005 2074.7 9/13/2004 6.135
5/27/2005 2076.4 9/14/2004 6.092
5/30/2005 2072.4 9/15/2004 6.125
5/31/2005 2087.55 9/16/2004 6.14
6/1/2005 2087.55 9/17/2004 6.127
6/2/2005 2064.65 9/20/2004 6.14
6/3/2005 2094.25 9/21/2004 6.126
6/4/2005 2092.35 9/22/2004 6.146
6/6/2005 2092.8 9/23/2004 6.06
6/7/2005 2098.15 9/24/2004 6.046
6/8/2005 2112.4 9/25/2004 6.061
6/9/2005 2103.2 9/27/2004 6.098
6/10/2005 2090.6 9/28/2004 6.204
6/13/2005 2102.75 9/29/2004 6.231
6/14/2005 2112.35 9/30/2004 6.244
6/15/2005 2128.65 10/1/2004 6.392
6/16/2005 2123.7 10/4/2004 6.446
6/17/2005 2123.4 10/5/2004 6.498
6/20/2005 2144.35 10/6/2004 6.514
6/21/2005 2170 10/7/2004 6.597
6/22/2005 2187.35 10/8/2004 6.673
6/23/2005 2183.85 10/9/2004 6.68
6/24/2005 2194.35 10/11/2004 6.792
6/27/2005 2199.8 10/12/2004 6.816
6/28/2005 2169.85 10/14/2004 6.764
6/29/2005 2191.65 10/15/2004 6.764
6/30/2005 2220.6 10/16/2004 6.791
 7/1/2005 2211.9 10/18/2004 6.763
7/4/2005 2230.65 10/19/2004 6.777
7/5/2005 2210.75 10/20/2004 6.763
7/6/2005 2228.2 10/21/2004 6.728
7/7/2005 2179.4 10/23/2004 6.629
7/8/2005 2196.2 10/25/2004 6.713
7/11/2005 2218.85 10/26/2004 6.84
7/12/2005 2220.8 10/27/2004 6.882
7/13/2005 2204.05 10/28/2004 6.932
7/14/2005 2185.1 10/29/2004 6.861
7/15/2005 2212.55 10/30/2004 6.932
7/18/2005 2234 11/1/2004 6.946
7/19/2005 2237.3 11/2/2004 6.931
7/20/2005 2241.9 11/3/2004 6.924
7/21/2005 2230.5 11/4/2004 6.946
7/22/2005 2265.6 11/5/2004 7.221
7/25/2005 2291.75 11/6/2004 7.221
7/26/2005 2303.15 11/8/2004 7.265
7/27/2005 2319.1 11/9/2004 7.177
7/29/2005 2312.3 11/10/2004 7.155
8/1/2005 2318.05 11/11/2004 7.177
8/2/2005 2353.65 11/13/2004 7.176
8/3/2005 2357 11/16/2004 7.147
8/4/2005 2367.8 11/17/2004 7.162
8/5/2005 2361.2 11/18/2004 7.118
8/8/2005 2324.4 11/19/2004 7.118
8/9/2005 2318.7 11/20/2004 7.088
8/10/2005 2360.15 11/22/2004 7.074
8/11/2005 2380.9 11/23/2004 7.139
8/12/2005 2361.55 11/24/2004 7.218
8/16/2005 2369.8 11/25/2004 7.215
8/17/2005 2403.15 11/27/2004 7.183
8/18/2005 2388.45 11/29/2004 7.209
8/19/2005 2383.45 11/30/2004 7.197
8/22/2005 2367.85 12/1/2004 6.885
8/23/2005 2326.1 12/2/2004 6.812
8/24/2005 2322.5 12/3/2004 6.81
8/25/2005 2354.55 12/4/2004 6.72
8/26/2005 2357.05 12/6/2004 6.756
8/29/2005 2337.65 12/7/2004 6.761
8/30/2005 2367.75 12/8/2004 6.75
8/31/2005 2384.65 12/9/2004 6.738
9/1/2005 2405.75 12/10/2004 6.684
9/2/2005 2415.8 12/11/2004 6.655
9/5/2005 2422.95 12/13/2004 6.754
 9/6/2005 2428.65 12/14/2004 6.783
9/8/2005 2454.45 12/15/2004 6.808
9/9/2005 2455.45 12/16/2004 6.811
9/12/2005 2484.15 12/17/2004 6.797
9/13/2005 2500.35 12/18/2004 6.803
9/14/2005 2492.45 12/20/2004 6.795
9/15/2005 2523.95 12/21/2004 6.752
9/16/2005 2552.35 12/22/2004 6.711
9/19/2005 2567.1 12/23/2004 6.668
9/20/2005 2578 12/24/2004 6.662
9/21/2005 2567.3 12/25/2004 6.667184
9/22/2005 2476.5 12/27/2004 6.666
9/23/2005 2477.75 12/28/2004 6.596
9/26/2005 2557.35 12/29/2004 6.595
9/27/2005 2574.85 12/30/2004 6.63
9/28/2005 2598.05 12/31/2004 6.706
9/29/2005 2611.2 1/1/2005 6.795
9/30/2005 2601.4 1/3/2005 6.538
10/3/2005 2630.05 1/4/2005 6.485
10/4/2005 2663.35 1/5/2005 6.567
10/5/2005 2644.4 1/6/2005 6.605
10/6/2005 2579.15 1/7/2005 6.548
10/7/2005 2574.05 1/8/2005 6.566
10/10/2005 2566.85 1/10/2005 6.588
10/11/2005 2589.55 1/11/2005 6.554
10/13/2005 2537.3 1/12/2005 6.581
10/14/2005 2484.4 1/13/2005 6.566
10/17/2005 2485.15 1/14/2005 6.648
10/18/2005 2468.2 1/15/2005 6.726
10/19/2005 2412.45 1/17/2005 6.69
10/20/2005 2395.45 1/18/2005 6.717
10/21/2005 2443.75 1/19/2005 6.758
10/24/2005 2394.85 1/20/2005 6.719
10/25/2005 2418.2 1/22/2005 6.738
10/26/2005 2408.5 1/24/2005 6.748
10/27/2005 2352.9 1/25/2005 6.755
10/28/2005 2316.05 1/27/2005 6.756
10/31/2005 2370.95 1/28/2005 6.736
11/1/2005 2386.75 1/29/2005 6.712
11/2/2005 2419.05 1/31/2005 6.703
11/7/2005 2461.6 2/1/2005 6.723
11/8/2005 2492.65 2/2/2005 6.679
11/9/2005 2489.1 2/3/2005 6.727
11/10/2005 2500.7 2/4/2005 6.731
11/11/2005 2548.65 2/5/2005 6.714
11/14/2005 2558.7 2/7/2005 6.582
11/16/2005 2582.75 2/8/2005 6.544
11/17/2005 2603.95 2/9/2005 6.534
11/18/2005 2620.05 2/10/2005 6.48
11/21/2005 2602.5 2/11/2005 6.452
11/22/2005 2572.85 2/12/2005 6.454
11/23/2005 2608.6 2/14/2005 6.499
11/24/2005 2635 2/15/2005 6.516
11/25/2005 2664.3 2/16/2005 6.532
11/26/2005 2683.45 2/17/2005 6.507
11/28/2005 2712 2/18/2005 6.498
11/29/2005 2698.3 2/19/2005 6.512
11/30/2005 2652.25 2/21/2005 6.508
12/1/2005 2698.95 2/22/2005 6.502
12/2/2005 2697.95 2/23/2005 6.507
12/5/2005 2660.5 2/24/2005 6.506
12/6/2005 2662.3 2/25/2005 6.495
12/7/2005 2693 2/26/2005 6.473
12/8/2005 2706.7 2/28/2005 6.549
12/9/2005 2756.45 3/1/2005 6.651
12/12/2005 2776.2 3/2/2005 6.634
12/13/2005 2812.3 3/3/2005 6.62
12/14/2005 2804.55 3/4/2005 6.625
12/15/2005 2778.55 3/5/2005 6.578
12/16/2005 2810.15 3/7/2005 6.533
12/19/2005 2842.6 3/9/2005 6.55
12/20/2005 2826.2 3/10/2005 6.578
12/21/2005 2822.9 3/11/2005 6.559
12/22/2005 2835.25 3/12/2005 6.562
12/23/2005 2804.85 3/14/2005 6.574
12/26/2005 2749.6 3/15/2005 6.623
12/27/2005 2805.9 3/16/2005 6.626
12/28/2005 2794.05 3/17/2005 6.694
12/29/2005 2821.95 3/18/2005 6.661
12/30/2005 2836.55 3/19/2005 6.664
1/2/2006 2835.95 3/21/2005 6.709
1/3/2006 2883.35 3/22/2005 6.715
1/4/2006 2904.4 3/23/2005 6.728
1/5/2006 2899.85 3/24/2005 6.673
1/6/2006 2914 3/28/2005 6.653
1/9/2006 2910.1 3/29/2005 6.666
1/10/2006 2870.8 3/30/2005 6.668
1/12/2006 2850.7 3/31/2005 6.676
1/13/2006 2850.55 4/1/2005 6.678
1/16/2006 2833.1 4/2/2005 6.73
1/17/2006 2829.1 4/4/2005 6.75
1/18/2006 2809.2 4/5/2005 6.73
1/19/2006 2870.85 4/6/2005 6.822
1/20/2006 2900.95 4/7/2005 6.975
1/23/2006 2884.05 4/8/2005 7.015
1/24/2006 2908 4/11/2005 7.002
1/25/2006 2940.35 4/12/2005 7.002
1/27/2006 2982.75 4/13/2005 7.002
1/30/2006 2974.5 4/15/2005 6.992
1/31/2006 3001.1 4/16/2005 7.089
2/1/2006 2971.55 4/19/2005 7.071
2/2/2006 2967.45 4/20/2005 7.082
2/3/2006 2940.6 4/21/2005 7.082
2/6/2006 3000.45 4/23/2005 7.102
2/7/2006 3020.1 4/25/2005 7.123
2/8/2006 3008.95 4/26/2005 7.123
2/10/2006 3027.55 4/27/2005 7.11
2/13/2006 3041.15 4/28/2005 7.225
2/14/2006 3017.55 4/29/2005 7.239
2/15/2006 3022.2 4/30/2005 7.357
2/16/2006 3021.6 5/2/2005 7.301
2/17/2006 2981.5 5/3/2005 7.239
2/20/2006 3005.85 5/4/2005 7.232
2/21/2006 3035.5 5/5/2005 7.239
2/22/2006 3050.8 5/6/2005 7.26
2/23/2006 3062.1 5/7/2005 7.252
2/24/2006 3050.05 5/9/2005 7.252
2/27/2006 3067.45 5/10/2005 7.204
2/28/2006 3074.7 5/11/2005 7.204
3/1/2006 3123.1 5/12/2005 7.194
3/2/2006 3150.7 5/13/2005 7.169
3/3/2006 3147.35 5/14/2005 7.169
3/6/2006 3190.4 5/16/2005 7.197
3/7/2006 3182.8 5/17/2005 7.161
3/8/2006 3116.7 5/18/2005 7.162
3/9/2006 3129.1 5/19/2005 7.066
3/10/2006 3183.9 5/20/2005 7.005
3/13/2006 3202.65 5/21/2005 7.032
3/14/2006 3195.35 5/24/2005 6.917
3/16/2006 3226.6 5/25/2005 6.924
3/17/2006 3234.05 5/26/2005 6.971
3/20/2006 3265.65 5/27/2005 6.971
3/21/2006 3262.3 5/28/2005 6.995
3/22/2006 3240.15 5/30/2005 7.002
3/23/2006 3247.15 5/31/2005 6.979
3/24/2006 3279.8 6/1/2005 6.923
3/27/2006 3321.65 6/2/2005 6.92
3/28/2006 3325 6/3/2005 6.896
3/29/2006 3354.2 6/4/2005 6.902
3/30/2006 3418.95 6/6/2005 6.896
3/31/2006 3402.55 6/7/2005 6.855
4/3/2006 3473.3 6/8/2005 6.804
4/4/2006 3483.15 6/9/2005 6.828
4/5/2006 3510.9 6/10/2005 6.848
4/7/2006 3454.8 6/11/2005 6.875
4/10/2006 3478.45 6/13/2005 6.888
4/12/2006 3380 6/14/2005 6.915
4/13/2006 3345.5 6/15/2005 6.902
4/17/2006 3425.15 6/16/2005 6.949
4/18/2006 3518.1 6/17/2005 6.962
4/19/2006 3535.85 6/18/2005 6.949
4/20/2006 3573.5 6/20/2005 6.935
4/21/2006 3573.05 6/21/2005 6.874
4/24/2006 3548.9 6/22/2005 6.834
4/25/2006 3462.65 6/23/2005 6.82
4/26/2006 3555.75 6/24/2005 6.867
4/27/2006 3508.1 6/25/2005 6.864
4/28/2006 3508.35 6/27/2005 6.935
4/29/2006 3557.6 6/28/2005 6.901
5/2/2006 3605.45 6/29/2005 6.894
5/3/2006 3634.25 6/30/2005 6.907
5/4/2006 3648.4 7/1/2005 6.962
5/5/2006 3663.95 7/2/2005 7.071
5/8/2006 3693.15 7/4/2005 7.063
5/9/2006 3720.55 7/5/2005 7.05
5/10/2006 3754.25 7/6/2005 7.119
5/11/2006 3701.05 7/7/2005 7.158
5/12/2006 3650.05 7/8/2005 7.193
5/15/2006 3502.95 7/9/2005 7.188
5/16/2006 3523.3 7/11/2005 7.237
5/17/2006 3635.1 7/12/2005 7.227
5/18/2006 3388.9 7/13/2005 7.227
5/19/2006 3246.9 7/14/2005 7.208
5/22/2006 3081.35 7/15/2005 7.17
5/23/2006 3199.35 7/16/2005 7.202
5/24/2006 3115.55 7/18/2005 7.16
5/25/2006 3177.7 7/19/2005 7.181
5/26/2006 3209.6 7/20/2005 7.174
5/29/2006 3214.9 7/21/2005 7.158
5/30/2006 3185.3 7/22/2005 7.163
5/31/2006 3071.05 7/23/2005 7.174
6/1/2006 2962.25 7/25/2005 7.165
6/2/2006 3091.35 7/26/2005 6.999
6/5/2006 3016.65 7/29/2005 6.96
6/6/2006 2937.3 7/30/2005 6.994
6/7/2006 2860.45 8/1/2005 7.015
6/8/2006 2724.35 8/2/2005 6.98
6/9/2006 2866.3 8/3/2005 6.974
6/12/2006 2776.85 8/4/2005 6.98
6/13/2006 2663.3 8/5/2005 6.987
6/14/2006 2632.8 8/6/2005 7.001
6/15/2006 2798.8 8/8/2005 7.009
6/16/2006 2890.35 8/9/2005 7.052
6/19/2006 2916.9 8/10/2005 7.021
6/20/2006 2861.3 8/11/2005 7.017
6/21/2006 2923.45 8/12/2005 7.028
6/22/2006 2994.75 8/13/2005 7.059
6/23/2006 3042.7 8/16/2005 7.079
6/25/2006 3050.3 8/17/2005 7.077
6/26/2006 2943.2 8/18/2005 7.07
6/27/2006 2982.45 8/19/2005 7.072
6/28/2006 2981.1 8/22/2005 7.074
6/29/2006 2997.9 8/23/2005 7.085
6/30/2006 3128.2 8/24/2005 7.097
7/3/2006 3150.95 8/25/2005 7.09
7/4/2006 3138.65 8/26/2005 7.081
7/5/2006 3197.1 8/27/2005 7.069
7/6/2006 3156.4 8/29/2005 7.088
7/7/2006 3075.85 8/30/2005 7.086
7/10/2006 3142 8/31/2005 7.094
7/11/2006 3116.15 9/1/2005 7.083
7/12/2006 3195.9 9/2/2005 7.043
7/13/2006 3169.3 9/3/2005 7.033
7/14/2006 3123.35 9/5/2005 7.034
7/17/2006 3007.55 9/6/2005 7.025
7/18/2006 2993.65 9/8/2005 7.034
7/19/2006 2932.75 9/9/2005 7.034
7/20/2006 3023.05 9/10/2005 7.034
7/21/2006 2945 9/12/2005 7.031
7/24/2006 2985.85 9/13/2005 7.018
7/25/2006 3040.5 9/14/2005 7.013
7/26/2006 3110.15 9/15/2005 6.999
7/27/2006 3156.15 9/16/2005 7.019
7/28/2006 3130.8 9/17/2005 7.012
7/31/2006 3143.2 9/19/2005 6.998
 8/1/2006 3147.8 9/20/2005 7.005
8/2/2006 3182.1 9/21/2005 7.005
8/3/2006 3190 9/22/2005 7.045
8/4/2006 3176.75 9/23/2005 7.06
8/7/2006 3151.1 9/24/2005 7.039
8/8/2006 3212.4 9/26/2005 7.039
8/9/2006 3254.6 9/27/2005 7.088
8/10/2006 3260.1 9/28/2005 7.074
8/11/2006 3274.35 9/29/2005 7.095
8/14/2006 3313.1 9/30/2005 7.101
8/16/2006 3356.05 10/1/2005 7.101
8/17/2006 3353.9 10/3/2005 7.155
8/18/2006 3356.75 10/4/2005 7.144
8/21/2006 3366 10/5/2005 7.144
8/22/2006 3364.6 10/6/2005 7.179
8/23/2006 3335.8 10/7/2005 7.179
8/24/2006 3370.4 10/10/2005 7.178
8/25/2006 3385.95 10/11/2005 7.157
8/28/2006 3401.1 10/13/2005 7.143
8/29/2006 3425.7 10/14/2005 7.129
8/30/2006 3430.35 10/17/2005 7.136
8/31/2006 3413.9 10/18/2005 7.178
9/1/2006 3435.45 10/19/2005 7.171
9/4/2006 3476.85 10/20/2005 7.178
9/5/2006 3473.75 10/21/2005 7.171
9/6/2006 3477.25 10/24/2005 7.108
9/7/2006 3454.55 10/25/2005 7.128
9/8/2006 3471.45 10/26/2005 7.093
9/11/2006 3366.15 10/27/2005 7.085
9/12/2006 3389.9 10/28/2005 7.078
9/13/2006 3454.55 10/31/2005 7.099
9/14/2006 3471.6 11/2/2005 7.099
9/15/2006 3478.6 11/3/2005 7.096
9/18/2006 3492.75 11/4/2005 7.103
9/19/2006 3457.35 11/7/2005 7.106
9/20/2006 3502.8 11/8/2005 7.106
9/21/2006 3553.05 11/9/2005 7.127
9/22/2006 3544.05 11/10/2005 7.123
9/25/2006 3523.45 11/11/2005 7.12
9/26/2006 3571.75 11/14/2005 7.098
9/27/2006 3579.3 11/16/2005 7.098
9/28/2006 3571.75 11/17/2005 7.098
9/29/2006 3588.4 11/18/2005 7.094
10/3/2006 3569.6 11/21/2005 7.091
10/4/2006 3515.35 11/22/2005 7.077
 10/5/2006 3564.9 11/23/2005 7.065
10/6/2006 3569.7 11/24/2005 7.069
10/9/2006 3567.15 11/25/2005 7.091
10/10/2006 3571.05 11/28/2005 7.09
10/11/2006 3558.55 11/29/2005 7.076
10/12/2006 3621.05 11/30/2005 7.083
10/13/2006 3676.05 12/1/2005 7.079
10/16/2006 3723.95 12/2/2005 7.097
10/17/2006 3715 12/5/2005 7.09
10/18/2006 3710.65 12/6/2005 7.097
10/19/2006 3677.8 12/7/2005 7.097
10/20/2006 3676.85 12/8/2005 7.097
10/21/2006 3683.5 12/9/2005 7.104
10/23/2006 3657.3 12/12/2005 7.111
10/26/2006 3677.55 12/13/2005 7.111
10/27/2006 3739.35 12/14/2005 7.111
10/30/2006 3769.1 12/15/2005 7.111
10/31/2006 3744.1 12/16/2005 7.104
11/1/2006 3767.05 12/19/2005 7.115
11/2/2006 3791.2 12/20/2005 7.118
11/3/2006 3805.35 12/21/2005 7.118
11/6/2006 3809.25 12/22/2005 7.129
11/7/2006 3798.75 12/23/2005 7.122
11/8/2006 3777.3 12/26/2005 7.125
11/9/2006 3796.4 12/27/2005 7.117
11/10/2006 3834.75 12/28/2005 7.117
11/13/2006 3858.75 12/29/2005 7.11
11/14/2006 3865.9 12/30/2005 7.11
11/15/2006 3876.3 1/2/2006 7.18
11/16/2006 3876.85 1/3/2006 7.18
11/17/2006 3852.8 1/4/2006 7.189
11/20/2006 3856.15 1/5/2006 7.176
11/21/2006 3918.25 1/6/2006 7.183
11/22/2006 3954.75 1/9/2006 7.187
11/23/2006 3945.45 1/10/2006 7.188
11/24/2006 3950.85 1/12/2006 7.196
11/27/2006 3968.9 1/13/2006 7.213
11/28/2006 3921.75 1/16/2006 7.202
11/29/2006 3928.2 1/17/2006 7.19
11/30/2006 3954.5 1/18/2006 7.201
12/1/2006 3997.6 1/19/2006 7.215
12/4/2006 4001 1/20/2006 7.203
12/5/2006 4015.75 1/23/2006 7.205
12/6/2006 4015.95 1/24/2006 7.325
12/7/2006 4015.35 1/25/2006 7.448
 12/8/2006 3962 1/27/2006 7.485
12/11/2006 3849.5 1/30/2006 7.425
12/12/2006 3716.9 1/31/2006 7.372
12/13/2006 3765.2 2/1/2006 7.368
12/14/2006 3843.05 2/2/2006 7.395
12/15/2006 3888.65 2/3/2006 7.349
12/18/2006 3928.75 2/6/2006 7.326
12/19/2006 3832 2/7/2006 7.355
12/20/2006 3815.55 2/8/2006 7.364
12/21/2006 3833.5 2/10/2006 7.352
12/22/2006 3871.15 2/13/2006 7.345
12/26/2006 3940.5 2/14/2006 7.359
12/27/2006 3974.25 2/15/2006 7.374
12/28/2006 3970.55 2/16/2006 7.342
12/29/2006 3966.4 2/17/2006 7.342
1/2/2007 4007.4 2/20/2006 7.348
1/3/2007 4024.05 2/21/2006 7.343
1/4/2007 3988.8 2/22/2006 7.366
1/5/2007 3983.4 2/23/2006 7.379
1/8/2007 3933.4 2/24/2006 7.389
1/9/2007 3911.4 2/27/2006 7.371
1/10/2007 3850.3 2/28/2006 7.393
1/11/2007 3942.25 3/1/2006 7.408
1/12/2007 4052.45 3/2/2006 7.411
1/15/2007 4078.4 3/3/2006 7.447
1/16/2007 4080.5 3/6/2006 7.477
1/17/2007 4076.45 3/7/2006 7.435
1/18/2007 4109.05 3/8/2006 7.41
1/19/2007 4090.15 3/9/2006 7.389
1/22/2007 4102.45 3/10/2006 7.409
1/23/2007 4066.1 3/13/2006 7.413
1/24/2007 4089.9 3/14/2006 7.416
1/25/2007 4147.7 3/16/2006 7.41
1/29/2007 4124.45 3/17/2006 7.391
1/31/2007 4082.7 3/20/2006 7.385
2/1/2007 4137.2 3/21/2006 7.375
2/2/2007 4183.5 3/22/2006 7.39
2/5/2007 4215.35 3/23/2006 7.393
2/6/2007 4195.9 3/24/2006 7.385
2/7/2007 4224.25 3/27/2006 7.434
2/8/2007 4223.4 3/28/2006 7.43
2/9/2007 4187.4 3/29/2006 7.493
2/12/2007 4058.3 3/31/2006 7.55
2/13/2007 4044.55 4/3/2006 7.557
2/14/2007 4047.1 4/4/2006 7.549
2/15/2007 4146.2 4/5/2006 7.538
2/19/2007 4164.55 4/7/2006 7.546
2/20/2007 4106.95 4/10/2006 7.544
2/21/2007 4096.2 4/12/2006 7.575
2/22/2007 4040 4/13/2006 7.611
2/23/2007 3938.95 4/17/2006 7.632
2/26/2007 3942 4/18/2006 7.537
2/27/2007 3893.9 4/19/2006 7.318
2/28/2007 3745.3 4/20/2006 7.358
3/1/2007 3811.2 4/21/2006 7.338
3/2/2007 3726.75 4/24/2006 7.357
3/5/2007 3576.5 4/25/2006 7.35
3/6/2007 3655.65 4/26/2006 7.405
3/7/2007 3626.85 4/27/2006 7.42
3/8/2007 3761.65 4/28/2006 7.39
3/9/2007 3718 5/2/2006 7.472
3/12/2007 3734.6 5/3/2006 7.507
3/13/2007 3770.55 5/4/2006 7.535
3/14/2007 3641.1 5/5/2006 7.537
3/15/2007 3643.6 5/8/2006 7.522
3/16/2007 3608.55 5/9/2006 7.49
3/19/2007 3678.9 5/10/2006 7.5
3/20/2007 3697.6 5/11/2006 7.532
3/21/2007 3764.55 5/12/2006 7.545
3/22/2007 3875.9 5/15/2006 7.591
3/23/2007 3861.05 5/16/2006 7.571
3/26/2007 3819.95 5/17/2006 7.584
3/28/2007 3761.1 5/18/2006 7.626
3/29/2007 3798.1 5/19/2006 7.612
3/30/2007 3821.55 5/22/2006 7.597
4/2/2007 3633.6 5/23/2006 7.594
4/3/2007 3690.65 5/24/2006 7.607
4/4/2007 3733.25 5/25/2006 7.607
4/5/2007 3752 5/26/2006 7.611
4/9/2007 3843.5 5/29/2006 7.644
4/10/2007 3848.15 5/30/2006 7.655
4/11/2007 3862.65 5/31/2006 7.659
4/12/2007 3829.85 6/1/2006 7.676
4/13/2007 3917.35 6/2/2006 7.671
4/16/2007 4013.35 6/5/2006 7.652
4/17/2007 3984.95 6/6/2006 7.64
4/18/2007 4011.6 6/7/2006 7.668
4/19/2007 3997.65 6/8/2006 7.673
4/20/2007 4083.55 6/9/2006 7.791
4/23/2007 4085.1 6/12/2006 7.803
4/24/2007 4141.8 6/13/2006 7.812
4/25/2007 4167.3 6/14/2006 7.794
4/26/2007 4177.85 6/15/2006 7.8
4/27/2007 4083.5 6/16/2006 7.803
4/30/2007 4087.9 6/19/2006 7.907
5/3/2007 4150.85 6/20/2006 7.913
5/4/2007 4117.35 6/21/2006 7.913
5/7/2007 4111.15 6/22/2006 7.993
5/8/2007 4077 6/23/2006 8.089
5/9/2007 4079.3 6/26/2006 8.123
5/10/2007 4066.8 6/27/2006 8.135
5/11/2007 4076.65 6/28/2006 8.12
5/14/2007 4134.3 6/29/2006 8.128
5/15/2007 4120.3 6/30/2006 8.151
5/16/2007 4170.95 7/3/2006 8.151
5/17/2007 4219.55 7/4/2006 8.159
5/18/2007 4214.5 7/5/2006 8.159
5/21/2007 4260.9 7/6/2006 8.182
5/22/2007 4278.1 7/7/2006 8.213
5/23/2007 4246.2 7/10/2006 8.292
5/24/2007 4204.9 7/11/2006 8.292
5/25/2007 4248.15 7/12/2006 8.376
5/28/2007 4256.55 7/13/2006 8.355
5/29/2007 4293.25 7/14/2006 8.344
5/30/2007 4249.65 7/17/2006 8.371
5/31/2007 4295.8 7/18/2006 8.373
6/1/2007 4297.05 7/19/2006 8.34
6/4/2007 4267.05 7/20/2006 8.302
6/5/2007 4284.65 7/21/2006 8.242
6/6/2007 4198.25 7/24/2006 8.219
6/7/2007 4179.5 7/25/2006 8.226
6/8/2007 4145 7/26/2006 8.239
6/11/2007 4145.6 7/27/2006 8.221
6/12/2007 4155.2 7/28/2006 8.25
6/13/2007 4113.05 7/31/2006 8.238
6/14/2007 4170 8/1/2006 8.29
6/15/2007 4171.45 8/2/2006 8.29
6/18/2007 4147.1 8/3/2006 8.29
6/19/2007 4214.3 8/4/2006 8.287
6/20/2007 4248.65 8/7/2006 8.255
6/21/2007 4267.4 8/8/2006 8.263
6/22/2007 4252.05 8/9/2006 8.12
6/25/2007 4259.4 8/10/2006 8.087
6/26/2007 4285.7 8/11/2006 8.121
6/27/2007 4263.95 8/14/2006 8.139
6/28/2007 4282 8/16/2006 8.093
6/29/2007 4318.3 8/17/2006 8.027
7/2/2007 4313.75 8/18/2006 8.019
7/3/2007 4357.55 8/21/2006 8.035
7/4/2007 4359.3 8/22/2006 8.027
7/5/2007 4353.95 8/23/2006 8
7/6/2007 4384.85 8/24/2006 7.929
7/9/2007 4419.4 8/25/2006 7.98
7/10/2007 4406.05 8/28/2006 7.95
7/11/2007 4387.15 8/29/2006 7.946
7/12/2007 4446.15 8/30/2006 7.933
7/13/2007 4504.55 8/31/2006 7.891
7/16/2007 4512.15 9/1/2006 7.877
7/17/2007 4496.75 9/4/2006 7.723
7/18/2007 4499.55 9/5/2006 7.754
7/19/2007 4562.1 9/6/2006 7.769
7/20/2007 4566.05 9/7/2006 7.78
7/23/2007 4619.35 9/8/2006 7.705
7/24/2007 4620.75 9/11/2006 7.707
7/25/2007 4588.7 9/12/2006 7.771
7/26/2007 4619.8 9/13/2006 7.738
7/27/2007 4445.2 9/14/2006 7.808
7/30/2007 4440.05 9/15/2006 7.829
7/31/2007 4528.85 9/18/2006 7.786
8/1/2007 4345.85 9/19/2006 7.733
8/2/2007 4356.35 9/20/2006 7.619
8/3/2007 4401.55 9/21/2006 7.68
8/6/2007 4339.5 9/22/2006 7.619
8/7/2007 4356.35 9/25/2006 7.625
8/8/2007 4462.1 9/26/2006 7.562
8/9/2007 4403.2 9/27/2006 7.592
8/10/2007 4333.35 9/28/2006 7.624
8/13/2007 4373.65 9/29/2006 7.642
8/14/2007 4370.2 10/3/2006 7.613
8/16/2007 4178.6 10/4/2006 7.587
8/17/2007 4108.05 10/5/2006 7.59
8/20/2007 4209.05 10/6/2006 7.596
8/21/2007 4074.9 10/9/2006 7.642
8/22/2007 4153.15 10/10/2006 7.612
8/23/2007 4114.95 10/11/2006 7.638
8/24/2007 4190.15 10/12/2006 7.615
8/27/2007 4302.6 10/13/2006 7.617
8/28/2007 4320.7 10/16/2006 7.677
8/29/2007 4359.3 10/17/2006 7.683
8/30/2007 4412.3 10/18/2006 7.684
 8/31/2007 4464 10/19/2006 7.675
9/3/2007 4474.75 10/20/2006 7.654
9/4/2007 4479.25 10/23/2006 7.659
9/5/2007 4475.85 10/26/2006 7.636
9/6/2007 4518.6 10/27/2006 7.607
9/7/2007 4509.5 10/30/2006 7.615
9/10/2007 4507.85 10/31/2006 7.625
9/11/2007 4497.05 11/1/2006 7.613
9/12/2007 4496.85 11/2/2006 7.6
9/13/2007 4528.95 11/3/2006 7.642
9/14/2007 4518 11/6/2006 7.661
9/17/2007 4494.65 11/7/2006 7.617
9/18/2007 4546.2 11/8/2006 7.589
9/19/2007 4732.35 11/9/2006 7.611
9/20/2007 4747.55 11/10/2006 7.604
9/21/2007 4837.55 11/13/2006 7.584
9/24/2007 4932.2 11/14/2006 7.56
9/25/2007 4938.85 11/15/2006 7.534
9/26/2007 4940.5 11/16/2006 7.539
9/27/2007 5000.55 11/17/2006 7.53
9/28/2007 5021.35 11/20/2006 7.483
10/1/2007 5068.95 11/21/2006 7.47
10/3/2007 5210.8 11/22/2006 7.467
10/4/2007 5208.65 11/23/2006 7.456
10/5/2007 5185.85 11/24/2006 7.431
10/8/2007 5085.1 11/27/2006 7.383
10/9/2007 5327.25 11/28/2006 7.377
10/10/2007 5441.45 11/29/2006 7.407
10/11/2007 5524.85 11/30/2006 7.424
10/12/2007 5428.25 12/1/2006 7.426
10/15/2007 5670.4 12/4/2006 7.381
10/16/2007 5668.05 12/5/2006 7.379
10/17/2007 5559.3 12/6/2006 7.39
10/18/2007 5351 12/7/2006 7.393
10/19/2007 5215.3 12/8/2006 7.39
10/22/2007 5184 12/11/2006 7.538
10/23/2007 5473.7 12/12/2006 7.644
10/24/2007 5496.15 12/13/2006 7.622
10/25/2007 5568.95 12/14/2006 7.683
10/26/2007 5702.3 12/15/2006 7.641
10/29/2007 5905.9 12/18/2006 7.613
10/30/2007 5868.75 12/19/2006 7.583
10/31/2007 5900.65 12/20/2006 7.586
11/1/2007 5866.45 12/21/2006 7.603
11/2/2007 5932.4 12/22/2006 7.601
 11/5/2007 5847.3 12/26/2006 7.625
11/6/2007 5786.5 12/27/2006 7.621
11/7/2007 5782.35 12/28/2006 7.63
11/8/2007 5698.75 12/29/2006 7.619
11/9/2007 5663.25 1/2/2007 7.536
11/12/2007 5617.1 1/3/2007 7.54
11/13/2007 5695.4 1/4/2007 7.584
11/14/2007 5937.9 1/5/2007 7.555
11/15/2007 5912.1 1/8/2007 7.49
11/16/2007 5906.85 1/9/2007 7.51
11/19/2007 5907.65 1/10/2007 7.537
11/20/2007 5780.9 1/11/2007 7.537
11/21/2007 5561.05 1/12/2007 7.927
11/22/2007 5519.35 1/15/2007 7.792
11/23/2007 5608.6 1/16/2007 7.766
11/26/2007 5731.7 1/17/2007 7.81
11/27/2007 5698.15 1/18/2007 7.81
11/28/2007 5617.55 1/19/2007 7.807
11/29/2007 5634.6 1/22/2007 7.908
11/30/2007 5762.75 1/23/2007 7.873
12/3/2007 5865 1/24/2007 7.896
12/4/2007 5858.35 1/25/2007 7.883
12/5/2007 5940 1/29/2007 7.9
12/6/2007 5954.7 1/31/2007 7.738
12/7/2007 5974.3 2/2/2007 7.699
12/10/2007 5960.6 2/5/2007 7.716
12/11/2007 6097.25 2/6/2007 7.752
12/12/2007 6159.3 2/7/2007 7.749
12/13/2007 6058.1 2/8/2007 7.791
12/14/2007 6047.7 2/9/2007 7.808
12/17/2007 5777 2/12/2007 7.826
12/18/2007 5742.3 2/13/2007 7.921
12/19/2007 5751.15 2/14/2007 8.083
12/20/2007 5766.5 2/15/2007 8.073
12/24/2007 5985.1 2/19/2007 8.016
12/26/2007 6070.75 2/20/2007 8.003
12/27/2007 6081.5 2/21/2007 7.925
12/28/2007 6079.7 2/22/2007 7.957
12/31/2007 6138.6 2/23/2007 7.935
1/1/2008 6144.35 2/26/2007 7.892
1/2/2008 6179.4 2/27/2007 7.898
1/3/2008 6178.55 2/28/2007 8
1/4/2008 6274.3 3/1/2007 7.935
1/7/2008 6279.1 3/2/2007 7.949
1/8/2008 6287.85 3/5/2007 7.979
 1/9/2008 6272 3/6/2007 7.956
1/10/2008 6156.95 3/7/2007 7.953
1/11/2008 6200.1 3/8/2007 8.004
1/14/2008 6206.8 3/9/2007 8.001
1/15/2008 6074.25 3/12/2007 7.949
1/16/2008 5935.75 3/13/2007 7.971
1/17/2008 5913.2 3/14/2007 7.969
1/18/2008 5705.3 3/15/2007 7.993
1/21/2008 5208.8 3/16/2007 8.023
1/22/2008 4899.3 3/20/2007 8.067
1/23/2008 5203.4 3/21/2007 8.052
1/24/2008 5033.45 3/22/2007 7.948
1/25/2008 5383.35 3/23/2007 7.951
1/28/2008 5274.1 3/26/2007 7.996
1/29/2008 5280.8 3/28/2007 7.982
1/30/2008 5167.6 3/29/2007 7.97
1/31/2008 5137.45 3/30/2007 8.022
2/1/2008 5317.25 4/3/2007 8.183
2/4/2008 5463.5 4/4/2007 8.16
2/5/2008 5483.9 4/5/2007 8.183
2/6/2008 5322.55 4/9/2007 8.12
2/7/2008 5133.25 4/10/2007 8.024
2/8/2008 5120.35 4/11/2007 8.047
2/11/2008 4857 4/12/2007 8.078
2/12/2008 4838.25 4/13/2007 8.105
2/13/2008 4929.45 4/16/2007 8.105
2/14/2008 5202 4/17/2007 8.108
2/15/2008 5302.9 4/18/2007 8.075
2/18/2008 5276.9 4/19/2007 8.096
2/19/2008 5280.8 4/20/2007 8.067
2/20/2008 5154.45 4/23/2007 8.1
2/21/2008 5191.8 4/24/2007 8.003
2/22/2008 5110.75 4/25/2007 7.98
2/25/2008 5200.7 4/26/2007 8.052
2/26/2008 5270.05 4/27/2007 8.142
2/27/2008 5268.4 4/30/2007 8.173
2/28/2008 5285.1 5/3/2007 8.15
2/29/2008 5223.5 5/4/2007 8.159
3/3/2008 4953 5/7/2007 8.159
3/4/2008 4864.25 5/8/2007 8.114
3/5/2008 4921.4 5/9/2007 8.082
3/7/2008 4771.6 5/10/2007 8.122
3/10/2008 4800.4 5/11/2007 8.167
3/11/2008 4865.9 5/14/2007 8.151
3/12/2008 4872 5/15/2007 8.122
3/13/2008 4623.6 5/16/2007 8.104
3/14/2008 4745.8 5/17/2007 8.123
3/17/2008 4503.1 5/18/2007 8.154
3/18/2008 4533 5/21/2007 8.09
3/19/2008 4573.95 5/22/2007 8.113
3/24/2008 4609.85 5/23/2007 8.143
3/25/2008 4877.5 5/24/2007 8.156
3/26/2008 4828.85 5/25/2007 8.136
3/27/2008 4830.25 5/28/2007 8.071
3/28/2008 4942 5/29/2007 8.104
3/31/2008 4734.5 5/30/2007 8.101
4/1/2008 4739.55 5/31/2007 8.08
4/2/2008 4754.2 6/1/2007 8.077
4/3/2008 4771.6 6/4/2007 8.086
4/4/2008 4647 6/5/2007 8.092
4/7/2008 4761.2 6/6/2007 8.136
4/8/2008 4709.65 6/7/2007 8.103
4/9/2008 4747.05 6/8/2007 8.138
4/10/2008 4733 6/11/2007 8.345
4/11/2008 4777.8 6/12/2007 8.379
4/15/2008 4879.65 6/13/2007 8.411
4/16/2008 4887.3 6/14/2007 8.331
4/17/2008 4958.4 6/15/2007 8.288
4/21/2008 5037 6/18/2007 8.202
4/22/2008 5049.3 6/19/2007 8.221
4/23/2008 5022.8 6/20/2007 8.249
4/24/2008 4999.85 6/21/2007 8.235
4/25/2008 5111.7 6/22/2007 8.229
4/28/2008 5089.65 6/25/2007 8.183
4/29/2008 5195.5 6/26/2007 8.206
4/30/2008 5165.9 6/27/2007 8.238
5/2/2008 5228.2 6/28/2007 8.194
5/5/2008 5192.25 6/29/2007 8.187
5/6/2008 5144.65 7/2/2007 8.111
5/7/2008 5135.5 7/3/2007 8.097
5/8/2008 5081.7 7/4/2007 8.028
5/9/2008 4982.6 7/5/2007 8.007
5/12/2008 5012.65 7/6/2007 8.01
5/13/2008 4957.8 7/9/2007 7.925
5/14/2008 5011.75 7/10/2007 7.939
5/15/2008 5115.25 7/11/2007 7.925
5/16/2008 5157.7 7/12/2007 7.916
5/20/2008 5104.95 7/13/2007 7.939
5/21/2008 5117.65 7/16/2007 7.914
5/22/2008 5025.45 7/17/2007 7.843
5/23/2008 4946.55 7/18/2007 7.784
5/26/2008 4875.05 7/19/2007 7.831
5/27/2008 4859.8 7/20/2007 7.808
5/28/2008 4918.35 7/23/2007 7.747
5/29/2008 4835.3 7/24/2007 7.775
5/30/2008 4870.1 7/25/2007 7.825
6/2/2008 4739.6 7/26/2007 7.804
6/3/2008 4715.9 7/27/2007 7.834
6/4/2008 4585.6 7/30/2007 7.776
6/5/2008 4676.95 7/31/2007 7.845
6/6/2008 4627.8 8/1/2007 7.897
6/9/2008 4500.95 8/2/2007 7.891
6/10/2008 4449.8 8/3/2007 7.86
6/11/2008 4523.6 8/6/2007 7.852
6/12/2008 4539.35 8/7/2007 7.826
6/13/2008 4517.1 8/8/2007 7.906
6/16/2008 4572.5 8/9/2007 7.991
6/17/2008 4653 8/10/2007 7.983
6/18/2008 4582.4 8/13/2007 7.977
6/19/2008 4504.25 8/14/2007 7.988
6/20/2008 4347.55 8/16/2007 8.036
6/23/2008 4266.4 8/17/2007 7.999
6/24/2008 4191.1 8/21/2007 7.958
6/25/2008 4252.65 8/22/2007 7.912
6/26/2008 4315.85 8/23/2007 7.931
6/27/2008 4136.65 8/24/2007 7.937
6/30/2008 4040.55 8/27/2007 7.928
7/1/2008 3896.75 8/28/2007 7.939
7/2/2008 4093.35 8/29/2007 7.952
7/3/2008 3925.75 8/30/2007 7.97
7/4/2008 4016 8/31/2007 7.93
7/7/2008 4030 9/3/2007 7.902
7/8/2008 3988.55 9/4/2007 7.917
7/9/2008 4157.1 9/5/2007 7.928
7/10/2008 4162.2 9/6/2007 7.92
7/11/2008 4049 9/7/2007 7.896
7/14/2008 4039.7 9/10/2007 7.864
7/15/2008 3861.1 9/11/2007 7.896
7/16/2008 3816.7 9/12/2007 7.896
7/17/2008 3947.2 9/13/2007 7.898
7/18/2008 4092.25 9/14/2007 7.886
7/21/2008 4159.5 9/17/2007 7.892
7/22/2008 4240.1 9/18/2007 7.886
7/23/2008 4476.8 9/19/2007 7.862
7/24/2008 4433.55 9/20/2007 7.844
7/25/2008 4311.85 9/21/2007 7.859
7/28/2008 4332.1 9/24/2007 7.887
7/29/2008 4189.85 9/25/2007 7.927
7/30/2008 4313.55 9/26/2007 7.923
7/31/2008 4332.95 9/27/2007 7.928
8/1/2008 4413.55 9/28/2007 7.925
8/4/2008 4395.35 10/1/2007 7.919
8/5/2008 4502.85 10/3/2007 7.898
8/6/2008 4517.55 10/4/2007 7.893
8/7/2008 4523.85 10/5/2007 7.908
8/8/2008 4529.5 10/6/2007 7.912584
8/11/2008 4620.4 10/8/2007 7.941
8/12/2008 4552.25 10/9/2007 7.926
8/13/2008 4529.05 10/10/2007 7.901
8/14/2008 4430.7 10/11/2007 7.893
8/18/2008 4393.05 10/12/2007 7.904
8/19/2008 4368.25 10/13/2007 7.902088
8/20/2008 4415.75 10/15/2007 7.908
8/21/2008 4283.85 10/16/2007 7.912
8/22/2008 4327.45 10/17/2007 7.927
8/25/2008 4335.35 10/18/2007 7.914
8/26/2008 4337.5 10/19/2007 7.898
8/27/2008 4292.1 10/20/2007 7.897554
8/28/2008 4214 10/22/2007 7.863
8/29/2008 4360 10/23/2007 7.823
9/1/2008 4348.65 10/24/2007 7.831
9/2/2008 4504 10/25/2007 7.819
9/4/2008 4447.75 10/26/2007 7.822
9/5/2008 4352.3 10/27/2007 7.823294
9/8/2008 4482.3 10/29/2007 7.816
9/9/2008 4468.7 10/30/2007 7.86
9/10/2008 4400.25 10/31/2007 7.839
9/11/2008 4290.3 11/1/2007 7.859
9/12/2008 4228.45 11/2/2007 7.859
9/15/2008 4072.9 11/3/2007 7.857318
9/16/2008 4074.9 11/5/2007 7.868
9/17/2008 4008.25 11/6/2007 7.896
9/18/2008 4038.15 11/7/2007 7.896
9/19/2008 4245.25 11/8/2007 7.914
9/22/2008 4223.05 11/10/2007 7.934907
9/23/2008 4126.9 11/12/2007 7.923
9/24/2008 4161.25 11/13/2007 7.887
9/25/2008 4110.55 11/14/2007 7.875
9/26/2008 3985.25 11/15/2007 7.883
9/29/2008 3850.05 11/16/2007 7.881
 9/30/2008 3921.2 11/17/2007 7.881147
10/1/2008 3950.75 11/19/2007 7.875
10/3/2008 3818.3 11/20/2007 7.875
10/6/2008 3602.35 11/21/2007 7.886
10/7/2008 3606.6 11/22/2007 7.884
10/8/2008 3513.65 11/23/2007 7.89
10/10/2008 3279.95 11/26/2007 7.89
10/13/2008 3490.7 11/27/2007 7.896
10/14/2008 3518.65 11/28/2007 7.922
10/15/2008 3338.4 11/29/2007 7.923
10/16/2008 3269.3 11/30/2007 7.905
10/17/2008 3074.35 12/1/2007 7.908299
10/20/2008 3122.8 12/3/2007 7.881
10/21/2008 3234.9 12/4/2007 7.883
10/22/2008 3065.15 12/5/2007 7.869
10/23/2008 2943.15 12/6/2007 7.878
10/24/2008 2584 12/7/2007 7.874
10/27/2008 2524.2 12/8/2007 7.869473
10/28/2008 2684.6 12/10/2007 7.877
10/29/2008 2697.05 12/11/2007 7.883
10/31/2008 2885.6 12/12/2007 7.878
11/3/2008 3043.85 12/13/2007 7.885
11/4/2008 3142.1 12/14/2007 7.9
11/5/2008 2994.95 12/15/2007 7.896659
11/6/2008 2892.65 12/17/2007 7.898
11/7/2008 2973 12/18/2007 7.892
11/10/2008 3148.25 12/19/2007 7.882
11/11/2008 2938.65 12/20/2007 7.871
11/12/2008 2848.45 12/22/2007 7.868323
11/14/2008 2810.35 12/24/2007 7.864
11/17/2008 2799.55 12/26/2007 7.87
11/18/2008 2683.15 12/27/2007 7.856
11/19/2008 2635 12/28/2007 7.811
11/20/2008 2553.15 12/29/2007 7.80969
11/21/2008 2693.45 12/31/2007 7.791
11/24/2008 2708.25 1/1/2008 7.746
11/25/2008 2654 1/2/2008 7.746
11/26/2008 2752.25 1/3/2008 7.755
11/28/2008 2755.1 1/4/2008 7.706
12/1/2008 2682.9 1/5/2008 7.707254
12/2/2008 2657.8 1/7/2008 7.66
12/3/2008 2656.45 1/8/2008 7.673
12/4/2008 2788 1/9/2008 7.654
12/5/2008 2714.4 1/10/2008 7.586
12/8/2008 2784 1/11/2008 7.563
12/10/2008 2928.25 1/12/2008 7.563294
12/11/2008 2920.15 1/14/2008 7.544
12/12/2008 2921.35 1/15/2008 7.556
12/15/2008 2981.2 1/16/2008 7.563
12/16/2008 3041.75 1/17/2008 7.554
12/17/2008 2954.35 1/18/2008 7.551
12/18/2008 3060.75 1/21/2008 7.54
12/19/2008 3077.5 1/22/2008 7.467
12/22/2008 3039.3 1/23/2008 7.385
12/23/2008 2968.65 1/24/2008 7.379
12/24/2008 2916.85 1/25/2008 7.431
12/26/2008 2857.25 1/28/2008 7.438
12/29/2008 2922.2 1/29/2008 7.542
12/30/2008 2979.5 1/30/2008 7.559
12/31/2008 2959.15 1/31/2008 7.529
1/1/2009 3033.45 2/1/2008 7.487
1/2/2009 3046.75 2/2/2008 7.49587
1/5/2009 3121.45 2/4/2008 7.515
1/6/2009 3112.8 2/5/2008 7.518
1/7/2009 2920.4 2/6/2008 7.488
1/9/2009 2873 2/7/2008 7.473
1/12/2009 2773.1 2/8/2008 7.47
1/13/2009 2744.95 2/9/2008 7.464087
1/14/2009 2835.3 2/11/2008 7.439
1/15/2009 2736.7 2/12/2008 7.453
1/16/2009 2828.45 2/13/2008 7.455
1/19/2009 2846.2 2/14/2008 7.464
1/20/2009 2796.6 2/15/2008 7.503
1/21/2009 2706.15 2/16/2008 7.511602
1/22/2009 2713.8 2/18/2008 7.543
1/23/2009 2678.55 2/19/2008 7.562
1/27/2009 2771.35 2/20/2008 7.645
1/28/2009 2849.5 2/21/2008 7.583
1/29/2009 2823.95 2/22/2008 7.679
1/30/2009 2874.8 2/23/2008 7.692027
2/2/2009 2766.65 2/25/2008 7.64
2/3/2009 2783.9 2/26/2008 7.631
2/4/2009 2803.05 2/27/2008 7.629
2/5/2009 2780.05 2/28/2008 7.602
2/6/2009 2843.1 2/29/2008 7.568
2/9/2009 2919.9 3/3/2008 7.524
2/10/2009 2934.5 3/4/2008 7.582
2/11/2009 2925.7 3/5/2008 7.551
2/12/2009 2893.05 3/7/2008 7.59
2/13/2009 2948.35 3/8/2008 7.584565
2/16/2009 2848.5 3/10/2008 7.62
2/17/2009 2770.5 3/11/2008 7.604
2/18/2009 2776.15 3/12/2008 7.559
2/19/2009 2789.35 3/13/2008 7.569
2/20/2009 2736.45 3/14/2008 7.63
2/24/2009 2733.9 3/15/2008 7.624187
2/25/2009 2762.5 3/17/2008 7.633
2/26/2009 2785.65 3/18/2008 7.593
2/27/2009 2763.65 3/19/2008 7.621
3/2/2009 2674.6 3/24/2008 7.72
3/3/2009 2622.4 3/25/2008 7.723
3/4/2009 2645.2 3/26/2008 7.768
3/5/2009 2576.7 3/27/2008 7.773
3/6/2009 2620.15 3/28/2008 7.874
3/9/2009 2573.15 3/31/2008 7.938
3/12/2009 2617.45 4/2/2008 7.931
3/13/2009 2719.25 4/3/2008 7.887
3/16/2009 2777.25 4/4/2008 7.985
3/17/2009 2757.45 4/7/2008 7.99
3/18/2009 2794.7 4/8/2008 7.945
3/19/2009 2807.15 4/9/2008 7.925
3/20/2009 2807.05 4/10/2008 7.964
3/23/2009 2939.9 4/11/2008 8.034
3/24/2009 2938.7 4/15/2008 8.018
3/25/2009 2984.35 4/16/2008 8.08
3/26/2009 3082.25 4/17/2008 8.118
3/27/2009 3108.65 4/21/2008 8.178
3/30/2009 2978.15 4/22/2008 8.165
3/31/2009 3020.95 4/23/2008 8.186
4/1/2009 3060.35 4/24/2008 8.194
4/2/2009 3211.05 4/25/2008 8.175
4/6/2009 3256.6 4/28/2008 8.141
4/8/2009 3342.95 4/29/2008 8.004
4/9/2009 3342.05 4/30/2008 7.956
4/13/2009 3382.6 5/2/2008 7.903
4/15/2009 3484.15 5/5/2008 7.876
4/16/2009 3369.5 5/6/2008 7.89
4/17/2009 3384.4 5/7/2008 7.925
4/20/2009 3377.1 5/8/2008 7.944
4/21/2009 3365.3 5/9/2008 7.917
4/22/2009 3330.3 5/12/2008 7.897
4/23/2009 3423.7 5/13/2008 7.914
4/24/2009 3480.75 5/14/2008 7.938
4/27/2009 3470 5/15/2008 7.98
4/28/2009 3362.35 5/16/2008 8.011
4/29/2009 3473.95 5/20/2008 8.003
5/4/2009 3654 5/21/2008 8.058
5/5/2009 3661.9 5/22/2008 8.113
5/6/2009 3625.05 5/23/2008 8.088
5/7/2009 3683.9 5/26/2008 8.114
5/8/2009 3620.7 5/27/2008 8.119
5/11/2009 3554.6 5/28/2008 8.06
5/12/2009 3681.1 5/29/2008 8.104
5/13/2009 3635.25 5/30/2008 8.101
5/14/2009 3593.45 6/2/2008 8.085
5/15/2009 3671.65 6/3/2008 8.127
5/18/2009 4323.15 6/4/2008 8.141
5/19/2009 4318.45 6/5/2008 8.185
5/20/2009 4270.3 6/6/2008 8.238
5/21/2009 4210.9 6/9/2008 8.287
5/22/2009 4238.5 6/10/2008 8.289
5/25/2009 4237.55 6/11/2008 8.263
5/26/2009 4116.7 6/12/2008 8.326
5/27/2009 4276.05 6/13/2008 8.393
5/28/2009 4337.1 6/16/2008 8.358
5/29/2009 4448.95 6/17/2008 8.335
6/1/2009 4529.9 6/18/2008 8.366
6/2/2009 4525.25 6/19/2008 8.477
6/3/2009 4530.7 6/20/2008 8.627
6/4/2009 4572.65 6/23/2008 8.632
6/5/2009 4586.9 6/24/2008 8.567
6/8/2009 4429.9 6/25/2008 8.666
6/9/2009 4550.95 6/26/2008 8.612
6/10/2009 4655.25 6/27/2008 8.615
6/11/2009 4637.7 6/30/2008 8.713
6/12/2009 4583.4 7/1/2008 8.792
6/15/2009 4484 7/2/2008 8.808
6/16/2009 4517.8 7/3/2008 8.84
6/17/2009 4356.15 7/4/2008 9.154
6/18/2009 4251.4 7/7/2008 9.159
6/19/2009 4313.6 7/8/2008 9.294
6/22/2009 4235.25 7/9/2008 9.319
6/23/2009 4247 7/10/2008 9.419
6/24/2009 4292.95 7/11/2008 9.469
6/25/2009 4241.85 7/14/2008 9.383
6/26/2009 4375.5 7/15/2008 9.478
6/29/2009 4390.95 7/16/2008 9.383
6/30/2009 4291.1 7/17/2008 9.246
7/1/2009 4340.9 7/18/2008 9.096
7/2/2009 4348.85 7/21/2008 9.052
 7/3/2009 4424.25 7/22/2008 9.132
7/6/2009 4165.7 7/23/2008 9.038
7/7/2009 4202.15 7/24/2008 9.07
7/8/2009 4078.9 7/25/2008 9.157
7/9/2009 4080.95 7/28/2008 9.082
7/10/2009 4003.9 7/29/2008 9.393
7/13/2009 3974.05 7/30/2008 9.321
7/14/2009 4111.4 7/31/2008 9.316
7/15/2009 4233.5 8/1/2008 9.274
7/16/2009 4231.4 8/4/2008 9.2
7/17/2009 4374.95 8/5/2008 8.988
7/20/2009 4502.25 8/6/2008 9.025
7/21/2009 4469.1 8/7/2008 9.097
7/22/2009 4398.9 8/8/2008 9.029
7/23/2009 4523.75 8/11/2008 8.908
7/24/2009 4568.55 8/12/2008 8.965
7/27/2009 4572.3 8/13/2008 9.078
7/28/2009 4564.1 8/14/2008 9.161
7/29/2009 4513.5 8/18/2008 9.094
7/30/2009 4571.45 8/20/2008 9.132
7/31/2009 4636.45 8/21/2008 9.206
8/3/2009 4711.4 8/22/2008 9.085
8/4/2009 4680.5 8/25/2008 8.991
8/5/2009 4694.15 8/26/2008 8.891
8/6/2009 4585.5 8/27/2008 8.885
8/7/2009 4481.4 8/28/2008 8.799
8/10/2009 4437.65 8/29/2008 8.7
8/11/2009 4471.35 9/1/2008 8.637
8/12/2009 4457.5 9/2/2008 8.609
8/13/2009 4605 9/4/2008 8.476
8/14/2009 4580.05 9/5/2008 8.484
8/17/2009 4387.9 9/8/2008 8.494
8/18/2009 4458.9 9/9/2008 8.41
8/19/2009 4394.1 9/10/2008 8.357
8/20/2009 4453.45 9/11/2008 8.288
8/21/2009 4528.8 9/12/2008 8.348
8/24/2009 4642.8 9/15/2008 8.15
8/25/2009 4659.35 9/16/2008 8.097
8/26/2009 4680.85 9/17/2008 8.185
8/27/2009 4688.2 9/18/2008 8.384
8/28/2009 4732.35 9/19/2008 8.415
8/31/2009 4662.1 9/22/2008 8.464
9/1/2009 4625.35 9/23/2008 8.426
9/2/2009 4608.35 9/24/2008 8.632
9/3/2009 4593.55 9/25/2008 8.572
 9/4/2009 4680.4 9/26/2008 8.58
9/7/2009 4782.9 9/29/2008 8.617
9/8/2009 4805.25 10/1/2008 8.46
9/9/2009 4814.25 10/3/2008 8.291
9/10/2009 4819.4 10/6/2008 8.102
9/11/2009 4829.55 10/7/2008 8.094
9/14/2009 4808.6 10/8/2008 7.977
9/15/2009 4892.1 10/10/2008 7.814
9/16/2009 4958.4 10/13/2008 7.785
9/17/2009 4965.55 10/14/2008 7.974
9/18/2009 4976.05 10/15/2008 7.929
9/22/2009 5020.2 10/16/2008 7.714
9/23/2009 4969.95 10/17/2008 7.705
9/24/2009 4986.55 10/20/2008 7.517
9/25/2009 4958.95 10/22/2008 7.589
9/29/2009 5006.85 10/23/2008 7.567
9/30/2009 5083.95 10/24/2008 7.683
10/1/2009 5083.4 10/27/2008 7.61
10/5/2009 5003.2 10/29/2008 7.512
10/6/2009 5027.4 10/31/2008 7.478
10/7/2009 4985.75 11/3/2008 7.561
10/8/2009 5002.25 11/4/2008 7.631
10/9/2009 4945.2 11/5/2008 7.763
10/12/2009 5054.25 11/6/2008 7.714
10/14/2009 5118.2 11/7/2008 7.711
10/15/2009 5108.85 11/10/2008 7.715
10/16/2009 5142.15 11/11/2008 7.682
10/17/2009 5141.8 11/12/2008 7.632
10/20/2009 5114.45 11/14/2008 7.468
10/21/2009 5063.6 11/17/2008 7.509
10/22/2009 4988.6 11/18/2008 7.473
10/23/2009 4997.05 11/19/2008 7.403
10/26/2009 4970.9 11/20/2008 7.252
10/27/2009 4846.7 11/21/2008 7.223
10/28/2009 4826.15 11/24/2008 7.201
10/29/2009 4750.55 11/25/2008 7.215
10/30/2009 4711.7 11/26/2008 7.112
11/3/2009 4563.9 11/28/2008 7.08
11/4/2009 4710.8 12/1/2008 7.065
11/5/2009 4765.55 12/2/2008 7.016
11/6/2009 4796.15 12/3/2008 6.787
11/9/2009 4898.4 12/4/2008 6.865
11/10/2009 4881.7 12/5/2008 6.771
11/11/2009 5003.95 12/8/2008 6.692
11/12/2009 4952.65 12/10/2008 6.625
11/13/2009 4998.95 12/11/2008 6.473
11/16/2009 5058.05 12/12/2008 6.23
11/17/2009 5062.25 12/15/2008 6.178
11/18/2009 5054.7 12/16/2008 6.011
11/19/2009 4989 12/17/2008 5.813
11/20/2009 5052.45 12/18/2008 5.574
11/23/2009 5103.55 12/19/2008 5.572
11/24/2009 5090.55 12/22/2008 5.722
11/25/2009 5108.15 12/23/2008 5.746
11/26/2009 5005.55 12/24/2008 5.603
11/27/2009 4941.75 12/26/2008 5.618
11/30/2009 5032.7 12/29/2008 5.549
12/1/2009 5122 12/30/2008 5.337
12/2/2009 5123.25 12/31/2008 5.26
12/3/2009 5131.7 1/1/2009 5.275
12/4/2009 5108.9 1/2/2009 5.349
12/7/2009 5066.7 1/5/2009 5.172
12/8/2009 5147.95 1/6/2009 5.293
12/9/2009 5112 1/7/2009 5.982
12/10/2009 5134.65 1/9/2009 6.048
12/11/2009 5117.3 1/12/2009 5.845
12/14/2009 5105.7 1/13/2009 5.679
12/15/2009 5033.05 1/14/2009 5.576
12/16/2009 5042.05 1/15/2009 5.559
12/17/2009 5041.75 1/16/2009 5.588
12/18/2009 4987.7 1/19/2009 5.6
12/21/2009 4952.6 1/20/2009 5.682
12/22/2009 4985.85 1/21/2009 5.879
12/23/2009 5144.6 1/22/2009 5.814
12/24/2009 5178.4 1/23/2009 5.748
12/29/2009 5187.95 1/24/2009 5.741936
12/30/2009 5169.45 1/27/2009 5.966
12/31/2009 5201.05 1/28/2009 6.057
1/4/2010 5232.2 1/29/2009 6.109
1/5/2010 5277.9 1/30/2009 6.187
1/6/2010 5281.8 2/2/2009 6.169
1/7/2010 5263.1 2/3/2009 6.359
1/8/2010 5244.75 2/4/2009 6.413
1/11/2010 5249.4 2/5/2009 6.5
1/12/2010 5210.4 2/6/2009 6.324
1/13/2010 5233.95 2/9/2009 6.317
1/14/2010 5259.9 2/10/2009 6.454
1/15/2010 5252.2 2/11/2009 6.316
1/18/2010 5274.85 2/12/2009 6.182
1/19/2010 5225.65 2/13/2009 6.155
1/20/2010 5221.7 2/16/2009 6.415
1/21/2010 5094.15 2/17/2009 6.489
1/22/2010 5036 2/18/2009 6.367
1/25/2010 5007.9 2/19/2009 6.313
1/27/2010 4853.1 2/24/2009 6.596
1/28/2010 4867.25 2/25/2009 6.665
1/29/2010 4882.05 2/26/2009 6.507
2/1/2010 4899.7 2/27/2009 6.328
2/2/2010 4830.1 3/2/2009 6.301
2/3/2010 4931.85 3/3/2009 6.368
2/4/2010 4845.35 3/4/2009 6.443
2/5/2010 4718.65 3/5/2009 6.429
2/6/2010 4757.25 3/6/2009 6.752
2/8/2010 4760.4 3/9/2009 6.78
2/9/2010 4792.65 3/12/2009 7.077
2/10/2010 4757.2 3/13/2009 6.82
2/11/2010 4826.85 3/16/2009 6.624
2/15/2010 4801.95 3/17/2009 6.756
2/16/2010 4855.75 3/18/2009 6.7
2/17/2010 4914 3/19/2009 6.812
2/18/2010 4887.75 3/20/2009 6.853
2/19/2010 4844.9 3/23/2009 6.648
2/22/2010 4856.4 3/24/2009 6.701
2/23/2010 4870.05 3/25/2009 6.788
2/24/2010 4858.6 3/26/2009 7.031
2/25/2010 4859.75 3/28/2009 6.993136
2/26/2010 4922.3 3/30/2009 7.074
3/2/2010 5017 3/31/2009 7.014
3/3/2010 5088.1 4/2/2009 6.951
3/4/2010 5080.25 4/4/2009 6.968975
3/5/2010 5088.7 4/6/2009 7.015
3/8/2010 5124 4/8/2009 6.863
3/9/2010 5101.5 4/9/2009 6.718
3/10/2010 5116.25 4/11/2009 6.695856
3/11/2010 5133.4 4/13/2009 6.74
3/12/2010 5137 4/15/2009 6.617
3/15/2010 5128.9 4/16/2009 6.445
3/16/2010 5198.1 4/17/2009 6.41
3/17/2010 5231.9 4/18/2009 6.408803
3/18/2010 5245.9 4/20/2009 6.396
3/19/2010 5262.8 4/21/2009 6.172
3/22/2010 5205.2 4/22/2009 6.172
3/23/2010 5225.3 4/23/2009 6.207
3/25/2010 5260.4 4/24/2009 6.124
3/26/2010 5282 4/25/2009 6.11997
3/29/2010 5302.85 4/27/2009 6.131
3/30/2010 5262.45 4/28/2009 6.198
3/31/2010 5249.1 4/29/2009 6.242
4/1/2010 5290.5 5/2/2009 6.226969
4/5/2010 5368.4 5/4/2009 6.355
4/6/2010 5366 5/5/2009 6.299
4/7/2010 5374.65 5/6/2009 6.187
4/8/2010 5304.45 5/7/2009 6.235
4/9/2010 5361.75 5/8/2009 6.381
4/12/2010 5339.7 5/11/2009 6.362
4/13/2010 5322.95 5/12/2009 6.405
4/15/2010 5273.6 5/13/2009 6.355
4/16/2010 5262.6 5/14/2009 6.405
4/19/2010 5203.65 5/15/2009 6.419
4/20/2010 5230.1 5/18/2009 6.299
4/21/2010 5244.9 5/19/2009 6.398
4/22/2010 5269.35 5/20/2009 6.367
4/23/2010 5304.1 5/21/2009 6.423
4/26/2010 5322.45 5/22/2009 6.477
4/27/2010 5308.35 5/25/2009 6.542
4/28/2010 5215.45 5/26/2009 6.564
4/29/2010 5254.15 5/27/2009 6.622
4/30/2010 5278 5/28/2009 6.699
5/3/2010 5222.75 5/29/2009 6.71
5/4/2010 5148.5 6/1/2009 6.681
5/5/2010 5124.9 6/2/2009 6.649
5/6/2010 5090.85 6/3/2009 6.579
5/7/2010 5018.05 6/4/2009 6.543
5/10/2010 5193.6 6/5/2009 6.555
5/11/2010 5136.15 6/8/2009 6.594
5/12/2010 5156.65 6/9/2009 6.653
5/13/2010 5178.9 6/10/2009 6.785
5/14/2010 5093.5 6/11/2009 6.897
5/17/2010 5059.9 6/12/2009 6.912
5/18/2010 5066.2 6/15/2009 6.905
5/19/2010 4919.65 6/16/2009 6.912
5/20/2010 4947.6 6/17/2009 6.898
5/21/2010 4931.15 6/18/2009 6.905
5/24/2010 4943.95 6/19/2009 6.921
5/25/2010 4806.75 6/22/2009 6.951
5/26/2010 4917.4 6/23/2009 7.012
5/27/2010 5003.1 6/24/2009 7.004
5/28/2010 5066.55 6/25/2009 7.002
5/31/2010 5086.3 6/26/2009 6.998
6/1/2010 4970.2 6/29/2009 6.998
 6/2/2010 5019.85 6/30/2009 7.013
6/3/2010 5110.5 7/1/2009 6.982
6/4/2010 5135.5 7/2/2009 6.878
6/7/2010 5034 7/3/2009 6.834
6/8/2010 4987.1 7/6/2009 7.022
6/9/2010 5000.3 7/7/2009 7.076
6/10/2010 5078.6 7/8/2009 7.008
6/11/2010 5119.35 7/9/2009 6.985
6/14/2010 5197.7 7/10/2009 7.024
6/15/2010 5222.35 7/13/2009 6.994
6/16/2010 5233.35 7/14/2009 7.017
6/17/2010 5274.85 7/15/2009 7.032
6/18/2010 5262.6 7/16/2009 7.01
6/21/2010 5353.3 7/17/2009 7.01
6/22/2010 5316.55 7/20/2009 7.056
6/23/2010 5323.15 7/21/2009 7.057
6/24/2010 5320.6 7/22/2009 6.988
6/25/2010 5269.05 7/23/2009 7.004
6/28/2010 5333.5 7/24/2009 7.043
6/29/2010 5256.15 7/27/2009 6.949
6/30/2010 5312.5 7/28/2009 6.906
7/1/2010 5251.4 7/29/2009 6.906
7/2/2010 5237.1 7/30/2009 6.96
7/5/2010 5235.9 7/31/2009 6.998
7/6/2010 5289.05 8/3/2009 7.012
7/7/2010 5241.1 8/4/2009 7.008
7/8/2010 5296.85 8/5/2009 7.062
7/9/2010 5352.45 8/6/2009 7.091
7/12/2010 5383 8/7/2009 7.041
7/13/2010 5400.65 8/10/2009 7.095
7/14/2010 5386.15 8/11/2009 7.055
7/15/2010 5378.75 8/12/2009 7.041
7/16/2010 5393.9 8/13/2009 7.036
7/19/2010 5386.45 8/14/2009 7.112
7/20/2010 5368 8/17/2009 7.098
7/21/2010 5399.35 8/18/2009 7.134
7/22/2010 5441.95 8/20/2009 7.184
7/23/2010 5449.1 8/21/2009 7.33
7/26/2010 5418.6 8/24/2009 7.341
7/27/2010 5430.6 8/25/2009 7.316
7/28/2010 5397.55 8/26/2009 7.228
7/29/2010 5408.9 8/27/2009 7.272
7/30/2010 5367.6 8/28/2009 7.343
8/2/2010 5431.65 8/31/2009 7.434
8/3/2010 5439.55 9/1/2009 7.424
 8/4/2010 5467.85 9/2/2009 7.397
8/5/2010 5447.1 9/3/2009 7.454
8/6/2010 5439.25 9/4/2009 7.461
8/9/2010 5486.15 9/7/2009 7.297
8/10/2010 5460.7 9/8/2009 7.376
8/11/2010 5420.6 9/9/2009 7.343
8/12/2010 5416.45 9/10/2009 7.42
8/13/2010 5452.1 9/11/2009 7.368
8/16/2010 5418.3 9/14/2009 7.233
8/17/2010 5414.15 9/15/2009 7.106
8/18/2010 5479.15 9/16/2009 7.084
8/19/2010 5540.2 9/17/2009 7.149
8/20/2010 5530.65 9/18/2009 7.113
8/23/2010 5543.5 9/22/2009 7.135
8/24/2010 5505.1 9/23/2009 7.091
8/25/2010 5462.35 9/24/2009 7.106
8/26/2010 5477.9 9/25/2009 7.179
8/27/2010 5408.7 9/29/2009 7.215
8/30/2010 5415.45 10/1/2009 7.223
8/31/2010 5402.4 10/5/2009 7.164
9/1/2010 5471.85 10/6/2009 7.223
9/2/2010 5486.15 10/7/2009 7.26
9/3/2010 5479.4 10/8/2009 7.216
9/6/2010 5576.95 10/9/2009 7.326
9/7/2010 5604 10/12/2009 7.356
9/8/2010 5607.85 10/14/2009 7.371
9/9/2010 5640.05 10/15/2009 7.371
9/13/2010 5760 10/16/2009 7.409
9/14/2010 5795.55 10/20/2009 7.405
9/15/2010 5860.95 10/21/2009 7.35
9/16/2010 5828.7 10/22/2009 7.384
9/17/2010 5884.95 10/23/2009 7.462
9/20/2010 5980.45 10/26/2009 7.428
9/21/2010 6009.05 10/27/2009 7.335
9/22/2010 5991 10/28/2009 7.266
9/23/2010 5959.55 10/29/2009 7.266
9/24/2010 6018.3 10/30/2009 7.306
9/27/2010 6035.65 11/3/2009 7.242
9/28/2010 6029.5 11/4/2009 7.277
9/29/2010 5991.3 11/5/2009 7.284
9/30/2010 6029.95 11/6/2009 7.321
10/1/2010 6143.4 11/9/2009 7.307
10/4/2010 6159.45 11/10/2009 7.307
10/5/2010 6145.8 11/11/2009 7.337
10/6/2010 6186.45 11/12/2009 7.359
 10/7/2010 6120.3 11/13/2009 7.331
10/8/2010 6103.45 11/16/2009 7.315
10/11/2010 6135.85 11/17/2009 7.278
10/12/2010 6090.9 11/18/2009 7.267
10/13/2010 6233.9 11/19/2009 7.263
10/14/2010 6177.35 11/20/2009 7.188
10/15/2010 6062.65 11/23/2009 7.226
10/18/2010 6075.95 11/24/2009 7.201
10/19/2010 6027.3 11/25/2009 7.19
10/20/2010 5982.1 11/26/2009 7.168
10/21/2010 6101.5 11/27/2009 7.197
10/22/2010 6066.05 11/30/2009 7.257
10/25/2010 6105.8 12/1/2009 7.324
10/26/2010 6082 12/2/2009 7.333
10/27/2010 6012.65 12/3/2009 7.399
10/28/2010 5987.7 12/4/2009 7.475
10/29/2010 6017.7 12/7/2009 7.483
11/1/2010 6117.55 12/8/2009 7.453
11/2/2010 6119 12/9/2009 7.466
11/3/2010 6160.5 12/10/2009 7.532
11/4/2010 342.55 6281.8 12/11/2009 7.575
11/5/2010 349.85 6312.45 12/14/2009 7.568
11/8/2010 330.75 6273.2 12/15/2009 7.605
11/9/2010 326.05 6301.55 12/16/2009 7.691
11/10/2010 322.8 6275.7 12/17/2009 7.647
11/11/2010 328.55 6194.25 12/18/2009 7.731
11/12/2010 320.15 6071.65 12/21/2009 7.739
11/15/2010 317.2 6121.6 12/22/2009 7.711
11/16/2010 318.05 5988.7 12/23/2009 7.708
11/18/2010 326.9 5998.8 12/24/2009 7.686
11/19/2010 333.55 5890.3 12/29/2009 7.717
11/22/2010 333.35 6010 12/30/2009 7.686
11/23/2010 320.15 5934.75 12/31/2009 7.679
11/24/2010 310.8 5865.75 1/1/2010 7.695
11/25/2010 313.2 5799.75 1/4/2010 7.676
11/26/2010 312.7 5751.95 1/5/2010 7.701
11/29/2010 317.45 5830 1/6/2010 7.734
11/30/2010 317.25 5862.7 1/7/2010 7.778
12/1/2010 320.95 5960.9 1/8/2010 7.773
12/2/2010 324.85 6011.7 1/11/2010 7.751
12/3/2010 321.95 5992.8 1/12/2010 7.798
12/6/2010 320.4 5992.25 1/13/2010 7.767
12/7/2010 320 5976.55 1/14/2010 7.7
12/8/2010 318.85 5903.7 1/15/2010 7.736
12/9/2010 313.2 5766.5 1/18/2010 7.613
12/10/2010 317.3 5857.35 1/19/2010 7.635
12/13/2010 323.15 5907.65 1/20/2010 7.628
12/14/2010 325.3 5944.1 1/21/2010 7.566
12/15/2010 327.85 5892.3 1/22/2010 7.567
12/16/2010 320.7 5948.75 1/25/2010 7.583
12/20/2010 316 5947.05 1/27/2010 7.544
12/21/2010 313.3 6000.65 1/28/2010 7.549
12/22/2010 314.05 5984.4 1/29/2010 7.591
12/23/2010 312.95 5980 2/1/2010 7.638
12/24/2010 312.15 6011.6 2/2/2010 7.676
12/27/2010 307.3 5998.1 2/3/2010 7.669
12/28/2010 303.75 5996 2/4/2010 7.693
12/29/2010 310.25 6060.35 2/5/2010 7.678
12/30/2010 308.05 6101.85 2/8/2010 7.678
12/31/2010 314.75 6134.5 2/9/2010 7.701
1/3/2011 317.3 6157.6 2/10/2010 7.788
1/4/2011 319.2 6146.35 2/11/2010 7.859
1/5/2011 309.8 6079.8 2/15/2010 7.891
1/6/2011 309.1 6048.25 2/16/2010 7.868
1/7/2011 309.1 5904.6 2/17/2010 7.892
1/10/2011 305.15 5762.85 2/18/2010 7.869
1/11/2011 309.05 5754.1 2/19/2010 7.885
1/12/2011 308.5 5863.25 2/22/2010 7.846
1/13/2011 310.45 5751.9 2/23/2010 7.799
1/14/2011 310.5 5654.55 2/24/2010 7.799
1/17/2011 313.15 5654.75 2/25/2010 7.823
1/18/2011 311.15 5724.05 2/26/2010 7.864
1/19/2011 309.4 5691.05 3/2/2010 7.944
1/20/2011 315.7 5711.6 3/3/2010 7.952
1/21/2011 314.15 5696.5 3/4/2010 7.945
1/24/2011 310.45 5743.25 3/5/2010 7.973
1/25/2011 310 5687.4 3/8/2010 8.01
1/27/2011 308.3 5604.3 3/9/2010 7.97
1/28/2011 305.05 5512.15 3/10/2010 7.978
1/31/2011 304.35 5505.9 3/11/2010 8
2/1/2011 308.3 5417.2 3/12/2010 8.015
2/2/2011 312.5 5432 3/15/2010 8.005
2/3/2011 317.35 5526.75 3/17/2010 7.965
2/4/2011 308.15 5395.75 3/18/2010 7.912
2/7/2011 304.65 5396 3/19/2010 7.831
2/8/2011 301.4 5312.55 3/22/2010 7.855
2/9/2011 298.7 5253.55 3/23/2010 7.863
2/10/2011 297.65 5225.8 3/25/2010 7.875
2/11/2011 304.6 5310 3/26/2010 7.856
2/14/2011 302.8 5456 3/29/2010 7.762
2/15/2011 302.45 5481 3/30/2010 7.769
2/16/2011 301.1 5481.7 3/31/2010 7.85
2/17/2011 305.05 5546.45 4/5/2010 7.811
2/18/2011 302.35 5458.95 4/6/2010 7.795
2/21/2011 301.85 5518.6 4/7/2010 7.796
2/22/2011 301.35 5469.2 4/8/2010 7.863
2/23/2011 300.65 5437.35 4/9/2010 8.013
2/24/2011 299.3 5262.7 4/12/2010 8.029
2/25/2011 292.65 5303.55 4/13/2010 8.057
2/28/2011 327.7 5333.25 4/15/2010 8.079
3/1/2011 338.6 5522.3 4/16/2010 8.088
3/3/2011 329.05 5536.2 4/19/2010 8.077
3/4/2011 324.25 5538.75 4/20/2010 7.984
3/7/2011 341 5463.15 4/21/2010 8.008
3/8/2011 337.25 5520.8 4/22/2010 7.992
3/9/2011 339.55 5531 4/23/2010 8.058
3/10/2011 334.3 5494.4 4/26/2010 8.07
3/11/2011 329.95 5445.45 4/27/2010 8.108
3/14/2011 333.8 5531.5 4/28/2010 8.108
3/15/2011 338.45 5449.65 4/29/2010 8.092
3/16/2011 343.9 5511.15 4/30/2010 8.061
3/17/2011 342.95 5446.65 5/3/2010 8.045
3/18/2011 344.4 5373.7 5/4/2010 7.968
3/21/2011 347.15 5364.75 5/5/2010 7.973
3/22/2011 360 5413.85 5/6/2010 7.978
3/23/2011 353.9 5480.25 5/7/2010 7.966
3/24/2011 358.3 5522.4 5/10/2010 8.023
3/25/2011 358.1 5654.25 5/11/2010 7.975
3/28/2011 350.95 5687.25 5/12/2010 7.93
3/29/2011 346.25 5736.35 5/13/2010 7.499
3/30/2011 341.4 5787.65 5/14/2010 7.502
3/31/2011 346.5 5833.75 5/17/2010 7.466
4/1/2011 346.9 5826.05 5/18/2010 7.5
4/4/2011 355.95 5908.45 5/19/2010 7.438
4/5/2011 358.75 5910.05 5/20/2010 7.416
4/6/2011 366.45 5891.75 5/21/2010 7.382
4/7/2011 359.65 5885.7 5/24/2010 7.395
4/8/2011 355.25 5842 5/25/2010 7.383
4/11/2011 357.6 5785.7 5/26/2010 7.524
4/13/2011 353.9 5911.5 5/28/2010 7.539
4/15/2011 357.45 5824.55 5/31/2010 7.564
4/18/2011 352.7 5729.1 6/1/2010 7.564
4/19/2011 349.6 5740.75 6/2/2010 7.503
4/20/2011 366.55 5851.65 6/3/2010 7.56
4/21/2011 362.3 5884.7 6/4/2010 7.537
4/25/2011 364.15 5874.5 6/7/2010 7.49
4/26/2011 364.45 5868.4 6/8/2010 7.463
4/27/2011 370.85 5833.9 6/9/2010 7.485
4/28/2011 376.7 5785.45 6/10/2010 7.53
4/29/2011 380.55 5749.5 6/11/2010 7.638
5/2/2011 379.7 5701.3 6/14/2010 7.686
5/3/2011 371.5 5565.25 6/15/2010 7.659
5/4/2011 371.7 5537.15 6/16/2010 7.593
5/5/2011 368.3 5459.85 6/17/2010 7.62
5/6/2011 369.75 5551.45 6/18/2010 7.572
5/9/2011 392.3 5551.1 6/21/2010 7.568
5/10/2011 386.15 5541.25 6/22/2010 7.572
5/11/2011 384.15 5565.05 6/23/2010 7.585
5/12/2011 381.85 5486.15 6/24/2010 7.581
5/13/2011 386.85 5544.75 6/25/2010 7.659
5/16/2011 388.9 5499 6/28/2010 7.598
5/17/2011 397.6 5438.95 6/29/2010 7.57
5/18/2011 373.7 5420.6 6/30/2010 7.561
5/19/2011 376.1 5428.1 7/1/2010 7.528
5/20/2011 364.95 5486.35 7/2/2010 7.551
5/23/2011 365.4 5386.55 7/5/2010 7.613
5/24/2011 370.7 5394.85 7/6/2010 7.616
5/25/2011 377.35 5348.95 7/7/2010 7.587
5/26/2011 388.95 5412.35 7/8/2010 7.601
5/27/2011 387.9 5476.1 7/9/2010 7.654
5/30/2011 394.95 5473.1 7/12/2010 7.614
5/31/2011 408.45 5560.15 7/13/2010 7.623
6/1/2011 414.45 5592 7/14/2010 7.626
6/2/2011 402.75 5550.35 7/15/2010 7.636
6/3/2011 391.65 5516.75 7/16/2010 7.637
6/6/2011 393.9 5532.05 7/19/2010 7.62
6/7/2011 403.15 5556.15 7/20/2010 7.65
6/8/2011 407.65 5526.85 7/21/2010 7.682
6/9/2011 407.35 5521.05 7/22/2010 7.678
6/10/2011 405.35 5485.8 7/23/2010 7.681
6/13/2011 396.3 5482.8 7/26/2010 7.681
6/14/2011 394.7 5500.5 7/27/2010 7.713
6/15/2011 390.15 5447.5 7/28/2010 7.753
6/16/2011 394.25 5396.75 7/29/2010 7.787
6/17/2011 395.6 5366.4 7/30/2010 7.803
6/20/2011 395.6 5257.9 8/2/2010 7.864
6/21/2011 389.75 5275.85 8/3/2010 7.823
6/22/2011 378.65 5278.3 8/4/2010 7.837
6/23/2011 376.1 5320 8/5/2010 7.899
6/24/2011 390 5471.25 8/6/2010 7.833
6/27/2011 397.8 5526.6 8/9/2010 7.817
6/28/2011 392.4 5545.3 8/10/2010 7.84
6/29/2011 388.55 5600.45 8/11/2010 7.824
6/30/2011 392.85 5647.4 8/12/2010 7.833
7/1/2011 384.25 5627.2 8/13/2010 7.827
7/4/2011 395.1 5650.5 8/16/2010 7.824
7/5/2011 395.35 5632.1 8/17/2010 7.876
7/6/2011 392.15 5625.45 8/18/2010 7.951
7/7/2011 394.25 5728.95 8/20/2010 7.977
7/8/2011 362.65 5660.65 8/23/2010 8.015
7/11/2011 356.75 5616.1 8/24/2010 8.012
7/12/2011 365.3 5526.15 8/25/2010 8.067
7/13/2011 368.15 5585.45 8/26/2010 8.031
7/14/2011 371.45 5599.8 8/27/2010 7.976
7/15/2011 365.85 5581.1 8/30/2010 7.993
7/18/2011 368.9 5567.05 8/31/2010 7.936
7/19/2011 369.85 5613.55 9/1/2010 7.961
7/20/2011 367.1 5567.05 9/2/2010 7.981
7/21/2011 367.9 5541.6 9/3/2010 7.97
7/22/2011 368.95 5633.95 9/6/2010 7.99
7/25/2011 369.1 5680.3 9/7/2010 7.949
7/26/2011 373.95 5574.85 9/8/2010 7.936
7/27/2011 398.95 5546.8 9/9/2010 7.913
7/28/2011 393.7 5487.75 9/13/2010 7.977
7/29/2011 388.25 5482 9/14/2010 7.944
8/1/2011 391.75 5516.8 9/15/2010 7.948
8/2/2011 397.3 5456.55 9/16/2010 7.973
8/3/2011 392 5404.8 9/17/2010 7.985
8/4/2011 394.15 5331.8 9/20/2010 7.981
8/5/2011 392.9 5211.25 9/21/2010 7.968
8/8/2011 392.25 5118.5 9/22/2010 7.953
8/9/2011 379 5072.85 9/23/2010 7.925
8/10/2011 381.3 5161 9/24/2010 7.867
8/11/2011 386.25 5138.3 9/27/2010 7.864
8/12/2011 385.25 5072.95 9/28/2010 7.849
8/16/2011 387.05 5035.8 9/29/2010 7.852
8/17/2011 397.9 5056.6 10/1/2010 7.912
8/18/2011 390.2 4944.15 10/4/2010 7.936
8/19/2011 393.45 4845.65 10/5/2010 7.956
8/22/2011 394.4 4898.8 10/6/2010 7.93
8/23/2011 392.4 4948.9 10/7/2010 7.947
8/24/2011 373.9 4888.9 10/8/2010 7.991
8/25/2011 374.75 4839.6 10/11/2010 8
8/26/2011 359.4 4747.8 10/12/2010 8.021
8/29/2011 369.35 4919.6 10/13/2010 8.022
 8/30/2011 375.6 5001 10/14/2010 8.025
9/2/2011 388.15 5040 10/15/2010 8.07
9/5/2011 381.05 5017.2 10/18/2010 8.095
9/6/2011 378.75 5064.3 10/19/2010 8.086
9/7/2011 391.25 5124.65 10/20/2010 8.157
9/8/2011 386.2 5153.25 10/21/2010 8.14
9/9/2011 381.05 5059.45 10/22/2010 8.147
9/12/2011 377.5 4946.8 10/25/2010 8.147
9/13/2011 376 4940.95 10/26/2010 8.177
9/14/2011 377.8 5012.55 10/27/2010 8.13
9/15/2011 378.5 5075.7 10/28/2010 8.135
9/16/2011 379.15 5084.25 10/29/2010 8.121
9/19/2011 376.5 5031.95 11/1/2010 8.11
9/20/2011 378.4 5140.2 11/2/2010 7.973
9/21/2011 384.45 5133.25 11/3/2010 7.955
9/22/2011 375.35 4923.65 11/4/2010 7.985
9/23/2011 365.6 4867.75 11/8/2010 8.012
9/26/2011 346.5 4835.4 11/9/2010 8.032
9/27/2011 358.15 4971.25 11/10/2010 8.078
9/28/2011 355.65 4945.9 11/11/2010 8.09
9/29/2011 350.65 5015.45 11/12/2010 8.089
9/30/2011 333.2 4943.25 11/15/2010 8.066
10/3/2011 336.8 4849.5 11/16/2010 8.069
10/4/2011 319.9 4772.15 11/18/2010 8.025
10/5/2011 324.7 4751.3 11/19/2010 8.03
10/7/2011 337.55 4888.05 11/22/2010 8.021
10/10/2011 343.65 4979.6 11/23/2010 7.996
10/11/2011 345.75 4974.35 11/24/2010 8.033
10/12/2011 337.95 5099.4 11/25/2010 8.019
10/13/2011 332.05 5077.85 11/26/2010 7.968
10/14/2011 322.55 5132.3 11/29/2010 8.016
10/17/2011 321.15 5118.25 11/30/2010 8.066
10/18/2011 330.05 5037.5 12/1/2010 8.114
10/19/2011 334.85 5139.15 12/2/2010 8.087
10/20/2011 329.7 5091.9 12/3/2010 8.178
10/21/2011 328.55 5049.95 12/6/2010 8.219
10/24/2011 324.55 5098.35 12/7/2010 8.097
10/25/2011 323.9 5191.6 12/8/2010 8.114
10/26/2011 328.9 5201.8 12/9/2010 8.125
10/28/2011 338.2 5360.7 12/10/2010 8.097
10/31/2011 332 5326.6 12/13/2010 8.114
11/1/2011 329.5 5257.95 12/14/2010 8.099
11/2/2011 325.9 5258.45 12/15/2010 8.078
11/3/2011 325.65 5265.75 12/16/2010 7.959
11/4/2011 326.3 5284.2 12/20/2010 7.967
 11/8/2011 327.3 5289.35 12/21/2010 7.934
11/9/2011 326.1 5221.05 12/22/2010 7.957
11/11/2011 326.1 5168.85 12/23/2010 7.933
11/14/2011 323.1 5148.35 12/24/2010 7.916
11/15/2011 317.15 5068.5 12/27/2010 7.919
11/16/2011 311.65 5030.45 12/28/2010 7.903
11/17/2011 304.95 4934.75 12/29/2010 7.893
11/18/2011 297.65 4905.8 12/30/2010 7.92
11/21/2011 297.55 4778.35 12/31/2010 7.913
11/22/2011 302.55 4812.35 1/3/2011 7.96
11/23/2011 300.6 4706.45 1/4/2011 8.068
11/24/2011 304.15 4756.45 1/5/2011 8.068
11/25/2011 308.55 4710.05 1/6/2011 8.126
11/28/2011 322.5 4851.3 1/7/2011 8.199
11/29/2011 321.05 4805.1 1/10/2011 8.226
11/30/2011 327.15 4832.05 1/11/2011 8.208
12/1/2011 330.5 4936.85 1/12/2011 8.178
12/2/2011 334.65 5050.15 1/13/2011 8.142
12/5/2011 332.9 5039.15 1/14/2011 8.191
12/7/2011 323.65 5062.6 1/17/2011 8.234
12/8/2011 313.5 4943.65 1/18/2011 8.194
12/9/2011 316.05 4866.7 1/19/2011 8.184
12/12/2011 304 4764.6 1/20/2011 8.13
12/13/2011 308 4800.6 1/21/2011 8.171
12/14/2011 300.25 4763.25 1/24/2011 8.185
12/15/2011 311.65 4746.35 1/25/2011 8.154
12/16/2011 300.75 4651.6 1/27/2011 8.148
12/19/2011 307.15 4613.1 1/28/2011 8.132
12/20/2011 302 4544.2 1/31/2011 8.148
12/21/2011 302.75 4693.15 2/1/2011 8.154
12/22/2011 299.95 4733.85 2/2/2011 8.15
12/23/2011 299.95 4714 2/3/2011 8.162
12/26/2011 306.05 4779 2/4/2011 8.196
12/27/2011 298.25 4750.5 2/7/2011 8.207
12/28/2011 299.55 4705.8 2/8/2011 8.179
12/29/2011 298.75 4646.25 2/9/2011 8.166
12/30/2011 300.65 4624.3 2/10/2011 8.131
1/2/2012 312.15 4636.75 2/11/2011 8.127
1/3/2012 327.2 4765.3 2/14/2011 8.09
1/4/2012 326.7 4749.65 2/15/2011 8.105
1/5/2012 320.55 4749.95 2/17/2011 8.083
1/6/2012 318.05 4754.1 2/18/2011 8.099
1/7/2012 319.55 4746.9 2/21/2011 8.078
1/9/2012 313.9 4742.8 2/22/2011 8.063
1/10/2012 318.05 4849.55 2/23/2011 8.039
1/11/2012 320.4 4860.95 2/24/2011 8.075
1/12/2012 325.65 4831.25 2/25/2011 8.079
1/13/2012 343.8 4866 2/28/2011 7.992
1/16/2012 340.8 4873.9 3/1/2011 7.994
1/17/2012 351.75 4967.3 3/3/2011 7.936
1/18/2012 339.8 4955.8 3/4/2011 7.942
1/19/2012 349.9 5018.4 3/7/2011 7.98
1/20/2012 344.8 5048.6 3/8/2011 7.964
1/23/2012 335 5046.25 3/9/2011 7.961
1/24/2012 329.95 5127.35 3/10/2011 7.961
1/25/2012 342.9 5158.3 3/11/2011 7.965
1/27/2012 341.95 5204.7 3/14/2011 7.962
1/30/2012 335.65 5087.3 3/15/2011 7.963
1/31/2012 327.2 5199.25 3/16/2011 7.965
2/1/2012 317 5235.7 3/17/2011 7.989
2/2/2012 322 5269.9 3/18/2011 8.005
2/3/2012 327.35 5325.85 3/21/2011 8.017
2/6/2012 328.25 5361.65 3/22/2011 8.016
2/7/2012 325.85 5335.15 3/23/2011 8.013
2/8/2012 333.3 5368.15 3/24/2011 8.013
2/9/2012 333.3 5412.35 3/25/2011 7.992
2/10/2012 331.85 5381.6 3/28/2011 7.982
2/13/2012 336.6 5390.2 3/29/2011 8.002
2/14/2012 334.35 5416.05 3/30/2011 8.016
2/15/2012 339.85 5531.95 3/31/2011 7.985
2/16/2012 320.05 5521.95 4/5/2011 7.977
2/17/2012 323.8 5564.3 4/6/2011 7.99
2/21/2012 326 5607.15 4/7/2011 7.974
2/22/2012 322.15 5505.35 4/8/2011 7.965
2/23/2012 322.75 5483.3 4/11/2011 8.019
2/24/2012 327.65 5429.3 4/13/2011 8.024
2/27/2012 323.1 5281.2 4/15/2011 8.064
2/28/2012 330.45 5375.5 4/18/2011 8.082
2/29/2012 334.5 5385.2 4/19/2011 8.08
3/1/2012 334.5 5339.75 4/20/2011 8.092
3/2/2012 332.15 5359.35 4/21/2011 8.11
3/3/2012 331.75 5359.4 4/25/2011 8.134
3/5/2012 327.85 5280.35 4/26/2011 8.091
3/6/2012 330.15 5222.4 4/27/2011 8.091
3/7/2012 326.9 5220.45 4/28/2011 8.111
3/9/2012 336.05 5333.55 4/29/2011 8.135
3/12/2012 337.45 5359.55 5/2/2011 8.139
3/13/2012 343.35 5429.5 5/3/2011 8.23
3/14/2012 348.05 5463.9 5/4/2011 8.294
3/15/2012 340.5 5380.5 5/5/2011 8.268
3/16/2012 341.65 5317.9 5/6/2011 8.183
3/19/2012 334.8 5257.05 5/9/2011 8.262
3/20/2012 326.55 5274.85 5/10/2011 8.284
3/21/2012 331.15 5364.95 5/11/2011 8.292
3/22/2012 338.65 5228.45 5/12/2011 8.212
3/23/2012 334.85 5278.2 5/13/2011 8.276
3/26/2012 331.95 5184.25 5/16/2011 8.283
3/27/2012 330.9 5243.15 5/18/2011 8.292
3/28/2012 331.6 5194.75 5/19/2011 8.321
3/29/2012 332.8 5178.85 5/20/2011 8.354
3/30/2012 343.9 5295.55 5/23/2011 8.344
4/2/2012 341.2 5317.9 5/24/2011 8.374
4/3/2012 343.3 5358.5 5/25/2011 8.374
4/4/2012 341.6 5322.9 5/26/2011 8.397
4/9/2012 336.45 5234.4 5/27/2011 8.457
4/10/2012 333.3 5243.6 5/30/2011 8.432
4/11/2012 331.05 5226.85 5/31/2011 8.411
4/12/2012 333.15 5276.85 6/1/2011 8.328
4/13/2012 338.9 5207.45 6/2/2011 8.279
4/16/2012 339.15 5226.2 6/3/2011 8.268
4/17/2012 350.05 5289.7 6/6/2011 8.261
4/18/2012 348.05 5300 6/7/2011 8.284
4/19/2012 361.6 5332.4 6/8/2011 8.248
4/20/2012 362.45 5290.85 6/9/2011 8.269
4/23/2012 355.4 5200.6 6/10/2011 8.235
4/24/2012 356.1 5222.65 6/13/2011 8.246
4/25/2012 349.5 5202 6/14/2011 8.335
4/26/2012 359.4 5189 6/15/2011 8.397
4/27/2012 351.25 5190.6 6/16/2011 8.3
4/28/2012 350.85 6/17/2011 8.275
4/30/2012 352.35 5248.15 6/20/2011 8.196
5/2/2012 345.8 5239.15 6/21/2011 8.225
5/3/2012 336.95 5188.4 6/22/2011 8.251
5/4/2012 329.8 5086.85 6/23/2011 8.268
5/7/2012 328.5 5114.15 6/24/2011 8.247
5/8/2012 334.7 4999.95 6/27/2011 8.262
5/9/2012 326.5 4974.8 6/28/2011 8.288
5/10/2012 321.3 4965.7 6/29/2011 8.319
5/11/2012 314.5 4928.9 6/30/2011 8.326
5/14/2012 316.1 4907.8 7/1/2011 8.354
5/15/2012 314.2 4942.8 7/4/2011 8.357
5/16/2012 308.4 4858.25 7/5/2011 8.343
5/17/2012 306.45 4870.2 7/6/2011 8.333
5/18/2012 303.1 4891.45 7/7/2011 8.359
5/21/2012 310 4906.05 7/8/2011 8.355
5/22/2012 305.95 4860.5 7/11/2011 8.321
5/23/2012 308.35 4835.65 7/12/2011 8.28
5/24/2012 309.75 4921.4 7/13/2011 8.305
5/25/2012 313.55 4920.4 7/14/2011 8.247
5/28/2012 315 4985.65 7/15/2011 8.278
5/29/2012 321.85 4990.1 7/18/2011 8.25
5/30/2012 319.65 4950.75 7/19/2011 8.259
5/31/2012 321.6 4924.25 7/20/2011 8.28
6/1/2012 321.75 4841.6 7/21/2011 8.274
6/4/2012 320.1 4848.15 7/22/2011 8.314
6/5/2012 316.1 4863.3 7/25/2011 8.294
6/6/2012 322 4997.1 7/26/2011 8.441
6/7/2012 325.25 5049.65 7/27/2011 8.451
6/8/2012 327.7 5068.35 7/28/2011 8.465
6/11/2012 332.7 5054.1 7/29/2011 8.454
6/12/2012 336.1 5115.9 8/1/2011 8.461
6/13/2012 333.3 5121.45 8/2/2011 8.436
6/14/2012 330.95 5054.75 8/3/2011 8.423
6/15/2012 339.7 5139.05 8/4/2011 8.403
6/18/2012 339.55 5064.25 8/5/2011 8.316
6/19/2012 344 5103.85 8/8/2011 8.261
6/20/2012 337.9 5120.55 8/9/2011 8.227
6/21/2012 341.9 5165 8/10/2011 8.192
6/22/2012 337.7 5146.05 8/11/2011 8.209
6/25/2012 336.65 5114.65 8/12/2011 8.3
6/26/2012 338.8 5120.8 8/16/2011 8.29
6/27/2012 342.8 5141.9 8/17/2011 8.322
6/28/2012 347.85 5149.15 8/18/2011 8.257
6/29/2012 346.8 5278.9 8/22/2011 8.269
7/2/2012 350.4 5278.6 8/23/2011 8.265
7/3/2012 356.9 5287.95 8/24/2011 8.218
7/4/2012 353.75 5302.55 8/25/2011 8.245
7/5/2012 348.5 5327.3 8/26/2011 8.303
7/6/2012 351.4 5316.95 8/29/2011 8.326
7/9/2012 350.55 5275.15 8/30/2011 8.319
7/10/2012 353.9 5345.35 9/2/2011 8.349
7/11/2012 353.5 5306.3 9/5/2011 8.288
7/12/2012 354.35 5235.25 9/6/2011 8.304
7/13/2012 354.1 5227.25 9/7/2011 8.31
7/16/2012 350.55 5197.25 9/8/2011 8.296
7/17/2012 354.3 5192.85 9/9/2011 8.314
7/18/2012 360.3 5216.3 9/12/2011 8.292
7/19/2012 359.8 5242.7 9/13/2011 8.325
7/20/2012 361 5205.1 9/14/2011 8.347
7/23/2012 355.8 5117.95 9/15/2011 8.329
7/24/2012 356.1 5128.2 9/16/2011 8.362
7/25/2012 351 5109.6 9/19/2011 8.329
7/26/2012 348.75 5043 9/20/2011 8.337
7/27/2012 353.9 5099.85 9/21/2011 8.328
7/30/2012 355.8 5199.8 9/22/2011 8.3
7/31/2012 359.35 5229 9/23/2011 8.302
8/1/2012 349.25 5240.5 9/26/2011 8.311
8/2/2012 346.75 5227.75 9/27/2011 8.326
8/3/2012 344 5215.7 9/28/2011 8.347
8/6/2012 343.45 5282.55 9/29/2011 8.442
8/7/2012 344.5 5336.7 10/3/2011 8.537
8/8/2012 345.2 5338 10/4/2011 8.545
8/9/2012 352.6 5322.95 10/5/2011 8.578
8/10/2012 348.6 5320.4 10/7/2011 8.666
8/13/2012 347.65 5347.9 10/10/2011 8.751
8/14/2012 353.75 5380.35 10/11/2011 8.71
8/16/2012 353.6 5362.95 10/12/2011 8.738
8/17/2012 349.9 5366.3 10/13/2011 8.725
8/21/2012 352.45 5421 10/14/2011 8.784
8/22/2012 355.75 5412.85 10/17/2011 8.757
8/23/2012 359.1 5415.35 10/18/2011 8.748
8/24/2012 367.05 5386.7 10/19/2011 8.775
8/27/2012 364.75 5350.25 10/20/2011 8.79
8/28/2012 359.45 5334.6 10/21/2011 8.82
8/29/2012 359.8 5287.8 10/24/2011 8.817
8/30/2012 360.7 5315.05 10/25/2011 8.763
8/31/2012 351.45 5258.5 10/28/2011 8.852
9/3/2012 360.9 5253.75 10/31/2011 8.879
9/4/2012 360.65 5274 11/1/2011 8.947
9/5/2012 359.2 5225.7 11/2/2011 8.904
9/6/2012 358.25 5238.4 11/3/2011 8.901
9/7/2012 361.2 5342.1 11/4/2011 8.968
9/8/2012 360.55 5358.7 11/8/2011 9.034
9/10/2012 366.7 5363.45 11/9/2011 9.061
9/11/2012 366.7 5390 11/11/2011 9.054
9/12/2012 376.65 5431 11/14/2011 9.037
9/13/2012 380 5435.35 11/15/2011 8.97
9/14/2012 383.2 5577.65 11/16/2011 8.977
9/17/2012 374.3 5610 11/17/2011 8.838
9/18/2012 375.55 5600.05 11/18/2011 8.856
9/20/2012 364.5 5554.25 11/21/2011 8.837
9/21/2012 372.6 5691.15 11/22/2011 8.844
9/24/2012 369.75 5669.6 11/23/2011 8.812
9/25/2012 368.65 5673.9 11/24/2011 8.793
9/26/2012 358.15 5663.45 11/25/2011 8.811
 9/27/2012 357.6 5649.5 11/28/2011 8.827
9/28/2012 358.95 5703.3 11/29/2011 8.825
10/1/2012 357.6 5718.8 11/30/2011 8.738
10/3/2012 365.2 5731.25 12/1/2011 8.697
10/4/2012 361.7 5787.6 12/2/2011 8.647
10/5/2012 363.45 5746.95 12/5/2011 8.577
10/8/2012 357.4 5676 12/7/2011 8.594
10/9/2012 356.55 5704.6 12/8/2011 8.519
10/10/2012 353.25 5652.15 12/9/2011 8.533
10/11/2012 358.75 5708.05 12/12/2011 8.446
10/12/2012 359.3 5676.05 12/13/2011 8.403
10/15/2012 356.45 5687.25 12/14/2011 8.491
10/16/2012 354.2 5648 12/15/2011 8.486
10/17/2012 353.6 5660.25 12/16/2011 8.379
10/18/2012 359.3 5718.7 12/19/2011 8.329
10/19/2012 353.95 5684.25 12/20/2011 8.276
10/22/2012 357.85 5717.15 12/21/2011 8.34
10/23/2012 358.55 5691.4 12/22/2011 8.333
10/25/2012 356.35 5705.3 12/23/2011 8.365
10/26/2012 355.05 5664.3 12/26/2011 8.49
10/29/2012 350.1 5665.6 12/27/2011 8.476
10/30/2012 346.55 5597.9 12/28/2011 8.478
10/31/2012 346.3 5619.7 12/29/2011 8.536
11/1/2012 347.85 5645.05 12/30/2011 8.56
11/2/2012 350.6 5697.7 1/2/2012 8.409
11/5/2012 352.95 5704.2 1/3/2012 8.357
11/6/2012 351.9 5724.4 1/4/2012 8.364
11/7/2012 348.35 5760.1 1/5/2012 8.328
11/8/2012 349.15 5738.75 1/6/2012 8.219
11/9/2012 346.6 5686.25 1/9/2012 8.201
11/12/2012 344.65 5683.7 1/10/2012 8.228
11/13/2012 345.75 5666.95 1/11/2012 8.232
11/15/2012 348.4 5631 1/12/2012 8.251
11/16/2012 351.15 5574.05 1/13/2012 8.192
11/19/2012 351.2 5571.4 1/16/2012 8.222
11/20/2012 354.05 5571.55 1/17/2012 8.218
11/21/2012 354.8 5614.8 1/18/2012 8.19
11/22/2012 355.8 5627.75 1/19/2012 8.169
11/23/2012 358.05 5626.6 1/20/2012 8.181
11/26/2012 360.45 5635.9 1/23/2012 8.17
11/27/2012 363.3 5727.45 1/24/2012 8.355
11/29/2012 369.9 5825 1/25/2012 8.31
11/30/2012 366.55 5879.85 1/27/2012 8.354
12/3/2012 366.15 5870.95 1/30/2012 8.284
12/4/2012 364.45 5889.25 1/31/2012 8.267
 12/5/2012 361.7 5900.5 2/1/2012 8.143
12/6/2012 362.4 5930.9 2/2/2012 8.131
12/7/2012 362.95 5907.4 2/3/2012 8.164
12/10/2012 362.75 5908.9 2/6/2012 8.183
12/11/2012 357.2 5898.8 2/7/2012 8.188
12/12/2012 356.4 5888 2/8/2012 8.232
12/13/2012 353.65 5851.5 2/9/2012 8.272
12/14/2012 354.1 5879.6 2/10/2012 8.194
12/17/2012 351.8 5857.9 2/13/2012 8.209
12/18/2012 352.15 5896.8 2/14/2012 8.18
12/19/2012 357.15 5929.6 2/15/2012 8.197
12/20/2012 356.5 5916.4 2/17/2012 8.185
12/21/2012 352.6 5847.7 2/21/2012 8.173
12/24/2012 354.35 5855.75 2/22/2012 8.222
12/26/2012 355.1 5905.6 2/23/2012 8.196
12/27/2012 353.05 5870.1 2/24/2012 8.226
12/28/2012 353.4 5908.35 2/27/2012 8.229
12/31/2012 354.8 5905.1 2/28/2012 8.212
1/1/2013 359.95 5950.85 2/29/2012 8.199
1/2/2013 358.7 5993.25 3/1/2012 8.237
1/3/2013 360.45 6009.5 3/2/2012 8.224
1/4/2013 363.8 6016.15 3/5/2012 8.228
1/7/2013 360.2 5988.4 3/6/2012 8.232
1/8/2013 360.25 6001.7 3/7/2012 8.241
1/9/2013 363.7 5971.5 3/9/2012 8.281
1/10/2013 365.65 5968.65 3/12/2012 8.294
1/11/2013 360.65 5951.3 3/13/2012 8.321
1/14/2013 359.15 6024.05 3/14/2012 8.281
1/15/2013 355.05 6056.6 3/15/2012 8.36
1/16/2013 352.6 6001.85 3/16/2012 8.422
1/17/2013 352.55 6039.2 3/19/2012 8.416
1/18/2013 354.8 6064.4 3/20/2012 8.411
1/21/2013 351.6 6082.3 3/21/2012 8.391
1/22/2013 350.45 6048.5 3/22/2012 8.376
1/23/2013 350.5 6054.3 3/26/2012 8.472
1/24/2013 343.65 6019.35 3/27/2012 8.502
1/25/2013 341.05 6074.65 3/28/2012 8.62
1/28/2013 342.25 6074.8 3/29/2012 8.606
1/29/2013 347.65 6049.9 3/30/2012 8.572
1/30/2013 350.25 6055.75 4/3/2012 8.736
1/31/2013 353.35 6034.75 4/4/2012 8.688
2/1/2013 356.7 5998.9 4/9/2012 8.626
2/4/2013 350.55 5987.25 4/10/2012 8.591
2/5/2013 349.4 5956.9 4/11/2012 8.545
2/6/2013 342.35 5959.2 4/12/2012 8.439
 2/7/2013 343.8 5938.8 4/13/2012 8.468
2/8/2013 338.75 5903.5 4/16/2012 8.455
2/11/2013 338.45 5897.85 4/17/2012 8.341
2/12/2013 345.1 5922.5 4/18/2012 8.359
2/13/2013 347.65 5932.95 4/19/2012 8.409
2/14/2013 350.9 5896.95 4/20/2012 8.543
2/15/2013 349.85 5887.4 4/23/2012 8.568
2/18/2013 343.1 5898.2 4/24/2012 8.567
2/19/2013 338.8 5939.7 4/25/2012 8.628
2/20/2013 342.6 5943.05 4/26/2012 8.655
2/21/2013 340.3 5852.25 4/27/2012 8.647
2/22/2013 331.7 5850.3 4/30/2012 8.671
2/25/2013 325.8 5854.75 5/2/2012 8.635
2/26/2013 314.6 5761.35 5/3/2012 8.619
2/27/2013 311.5 5796.9 5/4/2012 8.63
2/28/2013 309.8 5693.05 5/7/2012 8.69
3/1/2013 314 5719.7 5/8/2012 8.541
3/4/2013 316.1 5698.5 5/9/2012 8.561
3/5/2013 318.15 5784.25 5/10/2012 8.562
3/6/2013 317 5818.6 5/11/2012 8.565
3/7/2013 313 5863.3 5/14/2012 8.518
3/8/2013 321.35 5945.7 5/15/2012 8.495
3/11/2013 320.4 5942.35 5/16/2012 8.517
3/12/2013 319.15 5914.1 5/17/2012 8.495
3/13/2013 319.05 5851.2 5/18/2012 8.525
3/14/2013 319.2 5908.95 5/21/2012 8.542
3/15/2013 320 5872.6 5/22/2012 8.52
3/18/2013 302.3 5835.25 5/23/2012 8.513
3/19/2013 297.85 5745.95 5/24/2012 8.497
3/20/2013 297.9 5694.4 5/25/2012 8.509
3/21/2013 298.15 5658.75 5/28/2012 8.512
3/22/2013 296.7 5651.35 5/29/2012 8.518
3/25/2013 297.4 5633.85 5/30/2012 8.523
3/26/2013 301.35 5641.6 5/31/2012 8.377
3/28/2013 309.1 5682.55 6/1/2012 8.369
4/1/2013 305.1 5704.4 6/4/2012 8.342
4/2/2013 308.9 5748.1 6/5/2012 8.332
4/3/2013 301.7 5672.9 6/6/2012 8.371
4/4/2013 310.75 5574.75 6/7/2012 8.347
4/5/2013 309.25 5553.25 6/8/2012 8.354
4/8/2013 308.9 5542.95 6/11/2012 8.329
4/9/2013 306.5 5495.1 6/12/2012 8.294
4/10/2013 308.65 5558.7 6/13/2012 8.292
4/11/2013 305.65 5594 6/14/2012 8.326
4/12/2013 299.9 5528.55 6/15/2012 8.336
4/15/2013 293.95 5568.4 6/18/2012 8.428
4/16/2013 294.8 5688.95 6/19/2012 8.388
4/17/2013 296.85 5688.7 6/20/2012 8.388
4/18/2013 299.6 5783.1 6/21/2012 8.343
4/22/2013 312.5 5834.4 6/22/2012 8.346
4/23/2013 311.8 5836.9 6/25/2012 8.329
4/25/2013 317.1 5916.3 6/26/2012 8.343
4/26/2013 319 5871.45 6/27/2012 8.355
4/29/2013 313.45 5904.1 6/28/2012 8.364
4/30/2013 319.2 5930.2 6/29/2012 8.38
5/2/2013 317.3 5999.35 7/2/2012 8.383
5/3/2013 318.75 5944 7/3/2012 8.178
5/6/2013 316.45 5971.05 7/4/2012 8.159
5/7/2013 309.95 6043.55 7/5/2012 8.175
5/8/2013 312.25 6069.3 7/6/2012 8.154
5/9/2013 308.85 6050.15 7/9/2012 8.148
5/10/2013 299.7 6094.75 7/10/2012 8.151
5/11/2013 303.65 6107.25 7/11/2012 8.142
5/13/2013 296.8 5980.45 7/12/2012 8.104
5/14/2013 294.8 5995.4 7/13/2012 8.096
5/15/2013 300.15 6146.75 7/16/2012 8.049
5/16/2013 298.6 6169.9 7/17/2012 8.09
5/17/2013 297.5 6187.3 7/18/2012 8.066
5/20/2013 301.3 6156.9 7/19/2012 8.085
5/21/2013 307.5 6114.1 7/20/2012 8.075
5/22/2013 309.95 6094.5 7/23/2012 8.066
5/23/2013 308.1 5967.05 7/24/2012 8.07
5/24/2013 310.15 5983.55 7/25/2012 8.101
5/27/2013 313.8 6083.15 7/26/2012 8.113
5/28/2013 323.4 6111.25 7/27/2012 8.119
5/29/2013 327.4 6104.3 7/30/2012 8.148
5/30/2013 327.7 6124.05 7/31/2012 8.245
5/31/2013 324.7 5985.95 8/1/2012 8.23
6/3/2013 326.15 5939.3 8/2/2012 8.219
6/4/2013 325 5919.45 8/3/2012 8.256
6/5/2013 323.55 5923.85 8/6/2012 8.222
6/6/2013 323.3 5921.4 8/7/2012 8.149
6/7/2013 319.7 5881 8/8/2012 8.138
6/10/2013 319.95 5878 8/9/2012 8.141
6/11/2013 311.9 5788.8 8/10/2012 8.164
6/12/2013 303.05 5760.2 8/13/2012 8.204
6/13/2013 298.9 5699.1 8/14/2012 8.219
6/14/2013 300.95 5808.4 8/16/2012 8.265
6/17/2013 301.9 5850.05 8/17/2012 8.237
6/18/2013 303.05 5813.6 8/21/2012 8.245
6/19/2013 299.55 5822.25 8/22/2012 8.221
6/20/2013 295.9 5655.9 8/23/2012 8.228
6/21/2013 298.6 5667.65 8/24/2012 8.207
6/24/2013 297 5590.25 8/27/2012 8.186
6/25/2013 294.2 5609.1 8/28/2012 8.174
6/26/2013 288.45 5588.7 8/29/2012 8.177
6/27/2013 287.3 5682.35 8/30/2012 8.194
6/28/2013 302.55 5842.2 8/31/2012 8.241
7/1/2013 305 5898.85 9/3/2012 8.215
7/2/2013 299.45 5857.55 9/4/2012 8.212
7/3/2013 297.4 5770.9 9/5/2012 8.179
7/4/2013 299.5 5836.95 9/6/2012 8.159
7/5/2013 296.85 5867.9 9/7/2012 8.2
7/8/2013 290 5811.55 9/10/2012 8.177
7/9/2013 291.4 5859 9/11/2012 8.183
7/10/2013 289.9 5816.7 9/12/2012 8.198
7/11/2013 298.45 5935.1 9/13/2012 8.174
7/12/2013 299.95 6009 9/14/2012 8.177
7/15/2013 292.3 6030.8 9/17/2012 8.18
7/16/2013 294.45 5955.25 9/18/2012 8.165
7/17/2013 291.2 5973.3 9/20/2012 8.16
7/18/2013 291.1 6038.05 9/21/2012 8.165
7/19/2013 297 6029.2 9/24/2012 8.155
7/22/2013 300.2 6031.8 9/25/2012 8.168
7/23/2013 298.55 6077.8 9/26/2012 8.168
7/24/2013 298.35 5990.5 9/27/2012 8.162
7/25/2013 294.35 5907.5 9/28/2012 8.149
7/26/2013 282.25 5886.2 10/1/2012 8.161
7/29/2013 273.35 5831.65 10/3/2012 8.147
7/30/2013 274.8 5755.05 10/4/2012 8.149
7/31/2013 281.55 5742 10/5/2012 8.159
8/1/2013 270.1 5727.85 10/8/2012 8.149
8/2/2013 254.6 5677.9 10/9/2012 8.143
8/5/2013 263.1 5685.4 10/10/2012 8.155
8/6/2013 256.8 5542.25 10/11/2012 8.162
8/7/2013 262.5 5519.1 10/12/2012 8.169
8/8/2013 269.15 5565.65 10/15/2012 8.169
8/12/2013 274.35 5612.4 10/16/2012 8.152
8/13/2013 268.7 5699.3 10/17/2012 8.152
8/14/2013 270.75 5742.3 10/18/2012 8.135
8/16/2013 258.3 5507.85 10/19/2012 8.128
8/19/2013 257.05 5414.75 10/22/2012 8.132
8/20/2013 262.65 5401.45 10/23/2012 8.135
8/21/2013 260.45 5302.55 10/25/2012 8.128
8/22/2013 267.85 5408.45 10/29/2012 8.133
 8/23/2013 269.75 5471.75 10/30/2012 8.181
8/26/2013 271.25 5476.5 10/31/2012 8.215
8/27/2013 260.3 5287.45 11/1/2012 8.191
8/28/2013 253.9 5285 11/2/2012 8.197
8/29/2013 250.3 5409.05 11/5/2012 8.195
8/30/2013 251.4 5471.8 11/6/2012 8.183
9/2/2013 258.05 5550.75 11/7/2012 8.191
9/3/2013 261.1 5341.45 11/8/2012 8.191
9/4/2013 264.95 5448.1 11/9/2012 8.215
9/5/2013 283.4 5592.95 11/12/2012 8.211
9/6/2013 277.35 5680.4 11/15/2012 8.19
9/10/2013 288.2 5896.75 11/16/2012 8.193
9/11/2013 293.05 5913.15 11/19/2012 8.191
9/12/2013 284.95 5850.7 11/20/2012 8.201
9/13/2013 293 5850.6 11/21/2012 8.208
9/16/2013 289.55 5840.55 11/22/2012 8.226
9/17/2013 293.7 5850.2 11/23/2012 8.23
9/18/2013 297.4 5899.45 11/26/2012 8.204
9/19/2013 297.45 6115.55 11/27/2012 8.191
9/20/2013 301.7 6012.1 11/29/2012 8.206
9/23/2013 304.75 5889.75 11/30/2012 8.175
9/24/2013 297 5892.45 12/3/2012 8.174
9/25/2013 295.05 5873.85 12/4/2012 8.171
9/26/2013 303.85 5882.25 12/5/2012 8.171
9/27/2013 306.9 5833.2 12/6/2012 8.17
9/30/2013 294.45 5735.3 12/7/2012 8.159
10/1/2013 297.5 5780.05 12/10/2012 8.172
10/3/2013 302.35 5909.7 12/11/2012 8.178
10/4/2013 310.05 5907.3 12/12/2012 8.177
10/7/2013 299.75 5906.15 12/13/2012 8.158
10/8/2013 296.35 5928.4 12/14/2012 8.142
10/9/2013 296.25 6007.45 12/17/2012 8.14
10/10/2013 293.95 6020.95 12/18/2012 8.148
10/11/2013 282.55 6096.2 12/19/2012 8.154
10/14/2013 285.25 6112.7 12/20/2012 8.154
10/15/2013 283.45 6089.05 12/21/2012 8.143
10/17/2013 283.95 6045.85 12/24/2012 8.129
10/18/2013 286.1 6189.35 12/26/2012 8.112
10/21/2013 287.9 6204.95 12/27/2012 8.111
10/22/2013 292.95 6202.8 12/28/2012 8.106
10/23/2013 289.85 6178.35 12/31/2012 8.049
10/24/2013 279.3 6164.35 1/1/2013 7.994
10/25/2013 278.95 6144.9 1/2/2013 7.993
10/28/2013 276.55 6101.1 1/3/2013 7.967
10/29/2013 281.15 6220.9 1/4/2013 7.93
10/30/2013 282.25 6251.7 1/7/2013 7.9
10/31/2013 287.95 6299.15 1/8/2013 7.906
11/1/2013 292.05 6307.2 1/9/2013 7.897
11/3/2013 291.9 6324.95 1/10/2013 7.877
11/5/2013 296.4 6253.15 1/11/2013 7.866
11/6/2013 298.8 6215.15 1/14/2013 7.8
11/7/2013 295.95 6187.25 1/15/2013 7.832
11/8/2013 291.3 6140.75 1/16/2013 7.881
11/11/2013 289.25 6078.8 1/17/2013 7.837
11/12/2013 284.7 6018.05 1/18/2013 7.861
11/13/2013 285.1 5989.6 1/21/2013 7.861
11/14/2013 274.45 6056.15 1/22/2013 7.849
11/18/2013 270.75 6189 1/23/2013 7.864
11/19/2013 267.55 6203.35 1/24/2013 7.885
11/20/2013 272.5 6122.9 1/28/2013 7.863
11/21/2013 269.2 5999.05 1/29/2013 7.847
11/22/2013 267.85 5995.45 1/30/2013 7.891
11/25/2013 269.85 6115.35 1/31/2013 7.912
11/26/2013 263.05 6059.1 2/1/2013 7.905
11/27/2013 265.65 6057.1 2/4/2013 7.937
11/28/2013 269.9 6091.85 2/5/2013 7.923
11/29/2013 271.95 6176.1 2/6/2013 7.907
12/2/2013 273.95 6217.85 2/7/2013 7.878
12/3/2013 270.4 6201.85 2/8/2013 7.843
12/4/2013 271.8 6160.95 2/11/2013 7.858
12/5/2013 279.95 6241.1 2/12/2013 7.867
12/6/2013 289.55 6259.9 2/13/2013 7.844
12/9/2013 290.6 6363.9 2/14/2013 7.818
12/10/2013 285.85 6332.85 2/15/2013 7.832
12/11/2013 288.9 6307.9 2/18/2013 7.824
12/12/2013 281 6237.05 2/20/2013 7.804
12/13/2013 283.1 6168.4 2/21/2013 7.812
12/16/2013 286.85 6154.7 2/22/2013 7.799
12/17/2013 278.45 6139.05 2/25/2013 7.798
12/18/2013 283.05 6217.15 2/26/2013 7.816
12/19/2013 281 6166.65 2/27/2013 7.798
12/20/2013 284.4 6274.25 2/28/2013 7.872
12/23/2013 283.6 6284.5 3/1/2013 7.908
12/24/2013 283.2 6268.4 3/4/2013 7.885
12/26/2013 282.1 6278.9 3/5/2013 7.871
12/27/2013 283.1 6313.8 3/6/2013 7.86
12/30/2013 289.75 6291.1 3/7/2013 7.862
12/31/2013 290 6304 3/8/2013 7.839
1/1/2014 292.2 6301.65 3/11/2013 7.84
1/2/2014 283.15 6221.15 3/12/2013 7.888
 1/3/2014 277.6 6211.15 3/13/2013 7.903
1/6/2014 276.3 6191.45 3/14/2013 7.865
1/7/2014 275.35 6162.25 3/15/2013 7.861
1/8/2014 288.8 6174.6 3/18/2013 7.884
1/9/2014 295.65 6168.35 3/19/2013 7.903
1/10/2014 288.95 6171.45 3/20/2013 7.922
1/13/2014 290.25 6272.75 3/21/2013 7.933
1/14/2014 288.9 6241.85 3/22/2013 7.961
1/15/2014 295.2 6320.9 3/25/2013 7.948
1/16/2014 302.65 6318.9 3/26/2013 7.99
1/17/2014 272 6261.65 3/28/2013 7.951
1/20/2014 269.45 6303.95 4/2/2013 7.993
1/21/2014 263 6313.8 4/3/2013 7.964
1/22/2014 261.8 6338.95 4/4/2013 7.962
1/23/2014 259.1 6345.65 4/5/2013 7.931
1/24/2014 257.9 6266.75 4/8/2013 7.91
1/27/2014 249 6135.85 4/9/2013 7.882
1/28/2014 249.15 6126.25 4/10/2013 7.899
1/29/2014 250.7 6120.25 4/12/2013 7.869
1/30/2014 246.15 6073.7 4/15/2013 7.831
1/31/2014 247.45 6089.5 4/16/2013 7.823
2/3/2014 245.75 6001.8 4/17/2013 7.803
2/4/2014 249.3 6000.9 4/18/2013 7.777
2/5/2014 255.2 6022.4 4/22/2013 7.753
2/6/2014 267.3 6036.3 4/23/2013 7.734
2/7/2014 269.6 6063.2 4/25/2013 7.773
2/10/2014 270 6053.45 4/26/2013 7.743
2/11/2014 270 6062.7 4/29/2013 7.762
2/12/2014 269.9 6084 4/30/2013 7.731
2/13/2014 260.4 6001.1 5/2/2013 7.723
2/14/2014 260.8 6048.35 5/3/2013 7.735
2/17/2014 256.25 6073.3 5/6/2013 7.749
2/18/2014 255.1 6127.1 5/7/2013 7.743
2/19/2014 254.8 6152.75 5/8/2013 7.694
2/20/2014 251.05 6091.45 5/9/2013 7.605
2/21/2014 251.25 6155.45 5/10/2013 7.586
2/24/2014 252 6186.1 5/13/2013 7.585
2/25/2014 246.15 6200.05 5/14/2013 7.472
2/26/2014 244 6238.8 5/15/2013 7.457
2/28/2014 244 6276.95 5/16/2013 7.391
3/3/2014 244.35 6221.45 5/17/2013 7.404
3/4/2014 247.15 6297.95 5/20/2013 7.338
3/5/2014 251.55 6328.65 5/21/2013 7.351
3/6/2014 257.1 6401.15 5/22/2013 7.365
3/7/2014 264.8 6526.65 5/23/2013 7.382
3/10/2014 258.8 6537.25 5/24/2013 7.341
3/11/2014 255.75 6511.9 5/27/2013 7.335
3/12/2014 260.5 6516.9 5/28/2013 7.356
3/13/2014 265.1 6493.1 5/29/2013 7.39
3/14/2014 264.25 6504.2 5/30/2013 7.441
3/18/2014 270.7 6516.65 5/31/2013 7.443
3/19/2014 263.15 6524.05 6/3/2013 7.244
3/20/2014 260.45 6483.1 6/4/2013 7.192
3/21/2014 263.05 6493.2 6/5/2013 7.208
3/22/2014 263.55 6494.9 6/6/2013 7.212
3/24/2014 269.95 6583.5 6/7/2013 7.242
3/25/2014 274.5 6589.75 6/10/2013 7.278
3/26/2014 280.75 6601.4 6/11/2013 7.302
3/27/2014 280 6641.75 6/12/2013 7.291
3/28/2014 286.35 6695.9 6/13/2013 7.331
3/31/2014 288.75 6704.2 6/14/2013 7.314
4/1/2014 290.5 6721.05 6/17/2013 7.255
4/2/2014 286.9 6752.55 6/18/2013 7.279
4/3/2014 280.5 6736.1 6/19/2013 7.263
4/4/2014 281.7 6694.35 6/20/2013 7.393
4/7/2014 284 6695.05 6/21/2013 7.433
4/9/2014 288.15 6796.2 6/24/2013 7.518
4/10/2014 292.15 6796.4 6/25/2013 7.497
4/11/2014 293.05 6776.3 6/26/2013 7.579
4/15/2014 292.8 6733.1 6/27/2013 7.557
4/16/2014 289.7 6675.3 6/28/2013 7.439
4/17/2014 290.9 6779.4 7/1/2013 7.455
4/21/2014 296.1 6817.65 7/2/2013 7.464
4/22/2014 299 6815.35 7/3/2013 7.502
4/23/2014 302.25 6840.8 7/4/2013 7.419
4/25/2014 299.95 6782.75 7/5/2013 7.497
4/28/2014 295.7 6761.25 7/8/2013 7.572
4/29/2014 296.7 6715.25 7/9/2013 7.548
4/30/2014 291.85 6696.4 7/10/2013 7.522
5/2/2014 295.3 6694.8 7/11/2013 7.47
5/5/2014 296.45 6699.35 7/12/2013 7.535
5/6/2014 296.45 6715.3 7/15/2013 7.55
5/7/2014 295.4 6652.55 7/16/2013 8.068
5/8/2014 293.75 6659.85 7/17/2013 8.052
5/9/2014 308.65 6858.8 7/18/2013 7.987
5/12/2014 331.05 7014.25 7/19/2013 7.939
5/13/2014 332.05 7108.75 7/22/2013 8.087
5/14/2014 343.3 7108.75 7/23/2013 8.175
5/15/2014 340.35 7123.15 7/24/2013 8.424
5/16/2014 345.4 7203 7/25/2013 8.193
5/19/2014 388.95 7263.55 7/26/2013 8.162
5/20/2014 366.5 7275.5 7/29/2013 8.129
5/21/2014 370.9 7252.9 7/30/2013 8.255
5/22/2014 389.9 7276.4 7/31/2013 8.172
5/23/2014 397.9 7367.1 8/1/2013 8.065
5/26/2014 401.05 7359.05 8/2/2013 8.283
5/27/2014 393.05 7318 8/5/2013 8.201
5/28/2014 380.4 7329.65 8/6/2013 8.198
5/29/2014 373.55 7235.65 8/7/2013 8.138
5/30/2014 370.9 7229.95 8/8/2013 8.125
6/2/2014 373.35 7362.5 8/12/2013 8.297
6/3/2014 393.4 7415.85 8/13/2013 8.398
6/4/2014 390.35 7402.25 8/14/2013 8.499
6/5/2014 391.95 7474.1 8/16/2013 8.884
6/6/2014 390.65 7583.4 8/19/2013 9.228
6/9/2014 413.2 7654.6 8/20/2013 8.903
6/10/2014 420.4 7656.4 8/21/2013 8.408
6/11/2014 404.3 7626.85 8/22/2013 8.234
6/12/2014 394.9 7649.9 8/23/2013 8.264
6/13/2014 389.35 7542.1 8/26/2013 8.339
6/16/2014 389.35 7533.55 8/27/2013 8.785
6/17/2014 400.45 7631.7 8/28/2013 8.961
6/18/2014 394.1 7558.2 8/29/2013 8.769
6/19/2014 385.15 7540.7 8/30/2013 8.596
6/20/2014 386.35 7511.45 9/2/2013 8.463
6/23/2014 387.9 7493.35 9/3/2013 8.58
6/24/2014 391.5 7580.2 9/4/2013 8.386
6/25/2014 397.85 7569.25 9/5/2013 8.418
6/26/2014 388.3 7493.2 9/6/2013 8.631
6/27/2014 380.85 7508.8 9/10/2013 8.473
6/30/2014 384.95 7611.35 9/11/2013 8.464
7/1/2014 384.45 7634.7 9/12/2013 8.5
7/2/2014 393.55 7725.15 9/13/2013 8.487
7/3/2014 396.1 7714.8 9/16/2013 8.429
7/4/2014 394.15 7751.6 9/17/2013 8.438
7/7/2014 396.75 7787.15 9/18/2013 8.372
7/8/2014 377.4 7623.2 9/19/2013 8.193
7/9/2014 365.7 7585 9/20/2013 8.578
7/10/2014 369.9 7567.75 9/23/2013 8.851
7/11/2014 362.7 7459.6 9/24/2013 8.839
7/14/2014 358.25 7454.15 9/25/2013 8.786
7/15/2014 364.45 7526.65 9/26/2013 8.718
7/16/2014 365.3 7624.4 9/27/2013 8.71
7/17/2014 376.7 7640.45 9/30/2013 8.766
7/18/2014 375.6 7663.9 10/1/2013 8.728
7/21/2014 378.45 7684.2 10/3/2013 8.635
7/22/2014 387.55 7767.85 10/4/2013 8.613
7/23/2014 384.8 7795.75 10/7/2013 8.683
7/24/2014 385.25 7830.6 10/8/2013 8.496
7/25/2014 377 7790.45 10/9/2013 8.455
7/28/2014 364.35 7748.7 10/10/2013 8.421
7/30/2014 367.3 7791.4 10/11/2013 8.489
7/31/2014 367.7 7721.3 10/14/2013 8.575
8/1/2014 359 7602.6 10/15/2013 8.66
8/4/2014 359.45 7683.65 10/17/2013 8.602
8/5/2014 361.1 7746.55 10/18/2013 8.552
8/6/2014 359.9 7672.05 10/21/2013 8.604
8/7/2014 363 7649.25 10/22/2013 8.606
8/8/2014 355.65 7568.55 10/23/2013 8.631
8/11/2014 357.4 7625.95 10/24/2013 8.583
8/12/2014 364.6 7727.05 10/25/2013 8.579
8/13/2014 353.05 7739.55 10/28/2013 8.656
8/14/2014 356.45 7791.7 10/29/2013 8.535
8/18/2014 363.7 7874.25 10/30/2013 8.573
8/19/2014 369.25 7897.5 10/31/2013 8.625
8/20/2014 366.65 7875.3 11/1/2013 8.7
8/21/2014 364.2 7891.1 11/5/2013 8.737
8/22/2014 357.05 7913.2 11/6/2013 8.82
8/25/2014 358.65 7906.3 11/7/2013 8.849
8/26/2014 356.6 7904.75 11/8/2013 8.99
8/27/2014 358.55 7936.05 11/11/2013 8.954
8/28/2014 356.1 7954.35 11/12/2013 9.053
9/1/2014 365.25 8027.7 11/13/2013 8.918
9/2/2014 363.4 8083.05 11/18/2013 9
9/3/2014 376.1 8114.6 11/19/2013 9.009
9/4/2014 379.05 8095.95 11/20/2013 9.035
9/5/2014 370.3 8086.85 11/21/2013 9.077
9/8/2014 374.7 8173.9 11/22/2013 9.099
9/9/2014 380.65 8152.95 11/25/2013 9.087
9/10/2014 373.65 8094.1 11/26/2013 9.042
9/11/2014 360.75 8085.7 11/27/2013 8.996
9/12/2014 357.7 8105.5 11/28/2013 9.014
9/15/2014 351.85 8042 11/29/2013 9.044
9/16/2014 344.45 7932.9 12/2/2013 9.048
9/17/2014 339.35 7975.5 12/3/2013 9.069
9/18/2014 344.9 8114.75 12/4/2013 9.09
9/19/2014 345.8 8121.45 12/5/2013 9.108
9/22/2014 343 8146.3 12/6/2013 9.165
9/23/2014 335.15 8017.55 12/9/2013 8.904
9/24/2014 351.35 8002.4 12/10/2013 8.835
 9/25/2014 346.75 7911.85 12/11/2013 8.826
9/26/2014 348.1 7968.85 12/12/2013 8.85
9/29/2014 343.5 7958.9 12/13/2013 8.911
9/30/2014 341.35 7964.8 12/16/2013 8.865
10/1/2014 344.6 7945.55 12/17/2013 8.915
10/7/2014 341.55 7852.4 12/18/2013 8.784
10/8/2014 341.7 7842.7 12/19/2013 8.743
10/9/2014 343.35 7960.55 12/20/2013 8.797
10/10/2014 335.25 7859.95 12/23/2013 8.817
10/13/2014 340.8 7884.25 12/24/2013 8.866
10/14/2014 344.2 7864 12/26/2013 8.889
10/16/2014 348.6 7748.2 12/27/2013 8.959
10/17/2014 350.65 7779.7 12/30/2013 8.858
10/20/2014 361.3 7879.4 12/31/2013 8.82
10/21/2014 355.05 7927.75 1/1/2014 8.844
10/22/2014 353.05 7995.9 1/2/2014 8.84
10/23/2014 352.3 8014.55 1/3/2014 8.834
10/27/2014 356.5 7991.7 1/6/2014 8.783
10/28/2014 356.65 8027.6 1/7/2014 8.789
10/29/2014 358.8 8090.45 1/8/2014 8.801
10/30/2014 359.9 8169.2 1/9/2014 8.79
10/31/2014 370.55 8322.2 1/10/2014 8.758
11/3/2014 359.2 8324.15 1/13/2014 8.711
11/5/2014 349.1 8338.3 1/15/2014 8.639
11/7/2014 344.55 8337 1/16/2014 8.615
11/10/2014 349.1 8344.25 1/17/2014 8.627
11/11/2014 345.6 8362.65 1/20/2014 8.517
11/12/2014 345.9 8383.3 1/21/2014 8.553
11/13/2014 347.1 8357.85 1/22/2014 8.608
11/14/2014 356.3 8389.9 1/23/2014 8.665
11/17/2014 354.1 8430.75 1/24/2014 8.738
11/18/2014 352.6 8425.9 1/27/2014 8.765
11/19/2014 347.05 8382.3 1/28/2014 8.748
11/20/2014 346.75 8401.9 1/29/2014 8.774
11/21/2014 346.9 8477.35 1/30/2014 8.82
11/24/2014 347.3 8530.15 1/31/2014 8.77
11/25/2014 348.05 8463.1 2/3/2014 8.734
11/26/2014 349.55 8475.75 2/4/2014 8.679
11/27/2014 349.15 8494.2 2/5/2014 8.707
11/28/2014 355 8588.25 2/6/2014 8.717
12/1/2014 353.8 8555.9 2/7/2014 8.736
12/2/2014 355.75 8524.7 2/10/2014 8.69
12/3/2014 357.1 8537.65 2/11/2014 8.74
12/4/2014 355.85 8564.4 2/12/2014 8.811
12/5/2014 356.55 8538.3 2/13/2014 8.865
 12/8/2014 364.6 8438.25 2/14/2014 8.808
12/9/2014 360.95 8340.7 2/17/2014 8.805
12/10/2014 360.05 8355.65 2/18/2014 8.768
12/11/2014 363.7 8292.9 2/20/2014 8.788
12/12/2014 364.35 8224.1 2/21/2014 8.795
12/15/2014 377.05 8219.6 2/24/2014 8.885
12/16/2014 366.75 8067.6 2/25/2014 8.875
12/17/2014 367.25 8029.8 2/26/2014 8.915
12/18/2014 367.55 8159.3 2/28/2014 8.862
12/19/2014 376 8225.2 3/3/2014 8.904
12/22/2014 390.35 8324 3/4/2014 8.836
12/23/2014 383.65 8267 3/5/2014 8.842
12/24/2014 376.85 8174.1 3/6/2014 8.792
12/26/2014 378.35 8200.7 3/7/2014 8.811
12/29/2014 386.9 8246.3 3/10/2014 8.752
12/30/2014 382.55 8248.25 3/11/2014 8.733
12/31/2014 383.85 8282.7 3/12/2014 8.715
1/1/2015 380.05 8284 3/13/2014 8.735
1/2/2015 381.75 8395.45 3/14/2014 8.791
1/5/2015 380.25 8378.4 3/18/2014 8.8
1/6/2015 379.95 8127.35 3/19/2014 8.777
1/7/2015 374.7 8102.1 3/20/2014 8.819
1/8/2015 379.45 8234.6 3/21/2014 8.795
1/9/2015 375.05 8284.5 3/24/2014 8.783
1/12/2015 357.85 8323 3/25/2014 8.788
1/13/2015 361.2 8299.4 3/26/2014 8.783
1/14/2015 363.2 8277.55 3/27/2014 8.816
1/15/2015 368.45 8494.15 3/28/2014 8.804
1/16/2015 379.05 8513.8 4/2/2014 8.962
1/19/2015 379.2 8550.7 4/3/2014 9.008
1/20/2015 382.3 8695.6 4/4/2014 9.065
1/21/2015 391.85 8729.5 4/7/2014 9.101
1/22/2015 396.4 8761.4 4/9/2014 9.032
1/23/2015 394.7 8835.6 4/10/2014 9.002
1/27/2015 382.65 8910.5 4/11/2014 8.941
1/28/2015 383.8 8914.3 4/15/2014 8.953
1/29/2015 374.95 8952.35 4/16/2014 8.964
1/30/2015 360.85 8808.9 4/17/2014 8.85
2/2/2015 355.1 8797.4 4/21/2014 8.862
2/3/2015 356.65 8756.55 4/22/2014 8.854
2/4/2015 366.05 8723.7 4/23/2014 8.851
2/5/2015 369.9 8711.7 4/25/2014 8.883
2/6/2015 364 8661.05 4/28/2014 8.853
2/9/2015 360.65 8526.35 4/29/2014 8.828
2/10/2015 368.15 8565.55 4/30/2014 8.828
2/11/2015 372.1 8627.4 5/2/2014 8.808
2/12/2015 368.75 8711.55 5/5/2014 8.735
2/13/2015 377.85 8805.5 5/6/2014 8.778
2/16/2015 377.05 8809.35 5/7/2014 8.802
2/18/2015 380.35 8869.1 5/8/2014 8.758
2/19/2015 383.95 8895.3 5/9/2014 8.746
2/20/2015 382.75 8833.6 5/12/2014 8.727
2/23/2015 384.2 8754.95 5/13/2014 8.784
2/24/2015 384.2 8762.1 5/15/2014 8.781
2/25/2015 386.6 8767.25 5/16/2014 8.834
2/26/2015 384.35 8683.85 5/19/2014 8.863
2/27/2015 395.25 8844.6 5/20/2014 8.855
2/28/2015 393.95 8901.85 5/21/2014 8.768
3/2/2015 394.75 8956.75 5/22/2014 8.711
3/3/2015 379.65 8996.25 5/23/2014 8.637
3/4/2015 371.55 8922.65 5/26/2014 8.675
3/5/2015 363.95 8937.75 5/27/2014 8.673
3/9/2015 357.3 8756.75 5/28/2014 8.703
3/10/2015 370.7 8712.05 5/29/2014 8.671
3/11/2015 369.3 8699.95 5/30/2014 8.645
3/12/2015 364.7 8776 6/2/2014 8.66
3/13/2015 365.1 8647.75 6/3/2014 8.598
3/16/2015 364.4 8633.15 6/4/2014 8.587
3/17/2015 361.8 8723.3 6/5/2014 8.526
3/18/2015 364.55 8685.9 6/6/2014 8.512
3/19/2015 365.35 8634.65 6/9/2014 8.548
3/20/2015 368.25 8570.9 6/10/2014 8.561
3/23/2015 369 8550.9 6/11/2014 8.535
3/24/2015 370.05 8542.95 6/12/2014 8.547
3/25/2015 361.8 8530.8 6/13/2014 8.595
3/26/2015 352.3 8342.15 6/16/2014 8.649
3/27/2015 348 8341.4 6/17/2014 8.598
3/30/2015 359.3 8492.3 6/18/2014 8.671
3/31/2015 362.9 8491 6/19/2014 8.688
4/1/2015 363 8586.25 6/20/2014 8.724
4/6/2015 360.75 8659.9 6/23/2014 8.773
4/7/2015 359.6 8660.3 6/24/2014 8.717
4/8/2015 380.35 8714.4 6/25/2014 8.702
4/9/2015 386.95 8778.3 6/26/2014 8.731
4/10/2015 389 8780.35 6/27/2014 8.747
4/13/2015 392.35 8834 6/30/2014 8.744
4/15/2015 385.95 8750.2 7/1/2014 8.737
4/16/2015 383.65 8706.7 7/2/2014 8.657
4/17/2015 380.4 8606 7/3/2014 8.657
4/20/2015 372.05 8448.1 7/4/2014 8.663
4/21/2015 374.4 8377.75 7/7/2014 8.696
4/22/2015 379.2 8429.7 7/8/2014 8.727
4/23/2015 384.25 8398.3 7/9/2014 8.727
4/24/2015 376.25 8305.25 7/10/2014 8.765
4/27/2015 377.65 8213.8 7/11/2014 8.767
4/28/2015 372.4 8285.6 7/14/2014 8.781
4/29/2015 370.95 8239.75 7/15/2014 8.735
4/30/2015 362.75 8181.5 7/16/2014 8.724
5/4/2015 369.8 8331.95 7/17/2014 8.736
5/5/2015 364.4 8324.8 7/18/2014 8.769
5/6/2015 353.1 8097 7/21/2014 8.692
5/7/2015 360.8 8057.3 7/22/2014 8.69
5/8/2015 363.7 8191.5 7/23/2014 8.66
5/11/2015 371.95 8325.25 7/24/2014 8.648
5/12/2015 369.2 8126.95 7/25/2014 8.671
5/13/2015 368.95 8235.45 7/28/2014 8.707
5/14/2015 370.2 8224.2 7/30/2014 8.728
5/15/2015 366.9 8262.35 7/31/2014 8.718
5/18/2015 366.1 8373.65 8/1/2014 8.755
5/19/2015 363.65 8365.65 8/4/2014 8.731
5/20/2015 361.35 8423.25 8/5/2014 8.834
5/21/2015 373.7 8421 8/6/2014 8.865
5/22/2015 374.75 8458.95 8/7/2014 8.852
5/25/2015 369.9 8370.25 8/8/2014 8.852
5/26/2015 375 8339.35 8/11/2014 8.817
5/27/2015 383.05 8334.6 8/12/2014 8.845
5/28/2015 383.35 8319 8/13/2014 8.764
5/29/2015 391.05 8433.65 8/14/2014 8.713
6/1/2015 391.8 8433.4 8/19/2014 8.532
6/2/2015 383.5 8236.45 8/20/2014 8.479
6/3/2015 387.25 8135.1 8/21/2014 8.512
6/4/2015 388.55 8130.65 8/22/2014 8.516
6/5/2015 405.35 8114.7 8/25/2014 8.556
6/8/2015 400.95 8044.15 8/26/2014 8.554
6/9/2015 401.3 8022.4 8/27/2014 8.556
6/10/2015 404.9 8124.45 8/28/2014 8.559
6/11/2015 400.1 7965.35 9/1/2014 8.55
6/12/2015 396.1 7982.9 9/2/2014 8.519
6/15/2015 394.3 8013.9 9/3/2014 8.522
6/16/2015 397.35 8047.3 9/4/2014 8.522
6/17/2015 398.1 8091.55 9/5/2014 8.522
6/18/2015 394.55 8174.6 9/8/2014 8.502
6/19/2015 393.65 8224.95 9/9/2014 8.522
6/22/2015 399.7 8353.1 9/10/2014 8.543
6/23/2015 415.4 8381.55 9/11/2014 8.505
6/24/2015 412.3 8360.85 9/12/2014 8.501
6/25/2015 411.35 8398 9/15/2014 8.504
6/26/2015 411.4 8381.1 9/16/2014 8.498
6/29/2015 407.7 8318.4 9/17/2014 8.498
6/30/2015 421.25 8368.5 9/18/2014 8.453
7/1/2015 425.5 8453.05 9/19/2014 8.455
7/2/2015 424.05 8444.9 9/22/2014 8.435
7/3/2015 417.5 8484.9 9/23/2014 8.467
7/6/2015 419.75 8522.15 9/24/2014 8.481
7/7/2015 428.9 8510.8 9/25/2014 8.487
7/8/2015 417.15 8363.05 9/26/2014 8.441
7/9/2015 417.15 8328.55 9/29/2014 8.49
7/10/2015 419.95 8360.55 9/30/2014 8.511
7/13/2015 419.95 8459.65 10/1/2014 8.477
7/14/2015 434.15 8454.1 10/7/2014 8.453
7/15/2015 436.65 8523.8 10/8/2014 8.408
7/16/2015 438.3 8608.05 10/9/2014 8.465
7/17/2015 430.15 8609.85 10/10/2014 8.456
7/20/2015 425.45 8603.45 10/13/2014 8.418
7/21/2015 428.65 8529.45 10/14/2014 8.397
7/22/2015 432.35 8633.5 10/16/2014 8.37
7/23/2015 431.5 8589.8 10/17/2014 8.389
7/24/2015 426.05 8521.55 10/20/2014 8.359
7/27/2015 423.6 8361 10/21/2014 8.371
7/28/2015 420.85 8337 10/22/2014 8.356
7/29/2015 420.15 8375.05 10/27/2014 8.316
7/30/2015 420.35 8421.8 10/28/2014 8.322
7/31/2015 439.05 8532.85 10/29/2014 8.318
8/3/2015 431.7 8543.05 10/30/2014 8.289
8/4/2015 443.4 8516.9 10/31/2014 8.278
8/5/2015 438.5 8567.95 11/3/2014 8.259
8/6/2015 431.4 8588.65 11/5/2014 8.191
8/7/2015 414.7 8564.6 11/7/2014 8.209
8/10/2015 407.95 8525.6 11/10/2014 8.178
8/11/2015 392.7 8462.35 11/11/2014 8.185
8/12/2015 371.4 8349.45 11/12/2014 8.158
8/13/2015 377.05 8355.85 11/13/2014 8.221
8/14/2015 377.55 8518.55 11/14/2014 8.215
8/17/2015 379.85 8477.3 11/17/2014 8.181
8/18/2015 364.15 8466.55 11/18/2014 8.153
8/19/2015 355.65 8495.15 11/19/2014 8.164
8/20/2015 349.85 8372.75 11/20/2014 8.158
8/21/2015 348.65 8299.95 11/21/2014 8.168
8/24/2015 336.6 7809 11/24/2014 8.162
8/25/2015 353.6 7880.7 11/25/2014 8.158
 8/26/2015 358.15 7791.85 11/26/2014 8.143
8/27/2015 361.85 7948.95 11/27/2014 8.147
8/28/2015 357.55 8001.95 11/28/2014 8.087
8/31/2015 366.35 7971.3 12/1/2014 8.059
9/1/2015 354.7 7785.85 12/2/2014 7.969
9/2/2015 344.35 7717 12/3/2014 7.971
9/3/2015 345.3 7823 12/4/2014 7.967
9/4/2015 347.5 7655.05 12/5/2014 7.936
9/7/2015 337.45 7558.8 12/8/2014 7.917
9/8/2015 337.35 7688.25 12/9/2014 7.902
9/9/2015 338.95 7818.6 12/10/2014 7.908
9/10/2015 338.35 7788.1 12/11/2014 7.866
9/11/2015 333.85 7789.3 12/12/2014 7.83
9/14/2015 339.3 7872.25 12/15/2014 7.832
9/15/2015 338.05 7829.1 12/16/2014 7.987
9/16/2015 337.45 7899.15 12/17/2014 7.969
9/18/2015 343.35 7981.9 12/18/2014 7.928
9/21/2015 342.2 7977.1 12/19/2014 7.96
9/22/2015 323.6 7812 12/22/2014 7.954
9/23/2015 327.8 7845.95 12/23/2014 7.922
9/24/2015 318.4 7868.5 12/24/2014 7.96
9/28/2015 308.85 7795.7 12/26/2014 7.978
9/29/2015 315.4 7843.3 12/29/2014 7.927
9/30/2015 327.6 7948.9 12/30/2014 7.873
10/1/2015 328.35 7950.9 12/31/2014 7.855
10/5/2015 329.75 8119.3 1/1/2015 7.88
10/6/2015 342.7 8152.9 1/2/2015 7.872
10/7/2015 346.25 8177.4 1/5/2015 7.892
10/8/2015 346.2 8129.35 1/6/2015 7.899
10/9/2015 335.85 8189.7 1/7/2015 7.856
10/12/2015 334.4 8143.6 1/8/2015 7.86
10/13/2015 340.35 8131.7 1/9/2015 7.844
10/14/2015 334.75 8107.9 1/12/2015 7.812
10/15/2015 341.4 8179.5 1/13/2015 7.768
10/16/2015 338.6 8238.15 1/14/2015 7.772
10/19/2015 337.8 8275.05 1/15/2015 7.694
10/20/2015 334.95 8261.65 1/16/2015 7.706
10/21/2015 337.25 8251.7 1/19/2015 7.723
10/23/2015 341.9 8295.45 1/20/2015 7.723
10/26/2015 333.4 8260.55 1/21/2015 7.69
10/27/2015 332.3 8232.9 1/22/2015 7.712
10/28/2015 330.2 8171.2 1/23/2015 7.704
10/29/2015 321.8 8111.75 1/27/2015 7.704
10/30/2015 319.9 8065.8 1/28/2015 7.705
11/2/2015 325 8050.8 1/29/2015 7.711
 11/3/2015 325.85 8060.7 1/30/2015 7.691
11/4/2015 330.45 8040.2 2/2/2015 7.652
11/5/2015 337.1 7955.45 2/3/2015 7.727
11/6/2015 342.2 7954.3 2/4/2015 7.717
11/9/2015 339.6 7915.2 2/5/2015 7.699
11/10/2015 326.05 7783.35 2/6/2015 7.7
11/11/2015 328.25 7825 2/9/2015 7.728
11/13/2015 337.7 7762.25 2/10/2015 7.728
11/16/2015 330.75 7806.6 2/11/2015 7.732
11/17/2015 332.35 7837.55 2/12/2015 7.743
11/18/2015 335.05 7731.8 2/13/2015 7.697
11/19/2015 333.7 7842.75 2/16/2015 7.707
11/20/2015 333.3 7856.55 2/18/2015 7.708
11/23/2015 332.2 7849.25 2/20/2015 7.695
11/24/2015 332.4 7831.6 2/23/2015 7.702
11/26/2015 335.8 7883.8 2/24/2015 7.716
11/27/2015 336.5 7942.7 2/25/2015 7.706
11/30/2015 330.55 7935.25 2/26/2015 7.738
12/1/2015 341.55 7954.9 2/27/2015 7.724
12/2/2015 338.35 7931.35 3/2/2015 7.741
12/3/2015 334.8 7864.15 3/3/2015 7.754
12/4/2015 335.25 7781.9 3/4/2015 7.685
12/7/2015 327.55 7765.4 3/5/2015 7.705
12/8/2015 318 7701.7 3/9/2015 7.74
12/9/2015 307.6 7612.5 3/10/2015 7.747
12/10/2015 310.95 7683.3 3/11/2015 7.759
12/11/2015 307.75 7610.45 3/12/2015 7.722
12/14/2015 316.15 7650.05 3/13/2015 7.796
12/15/2015 314.55 7700.9 3/16/2015 7.804
12/16/2015 316.8 7750.9 3/17/2015 7.782
12/17/2015 316.05 7844.35 3/18/2015 7.792
12/18/2015 316.35 7761.95 3/19/2015 7.756
12/21/2015 319.3 7834.45 3/20/2015 7.746
12/22/2015 319.1 7786.1 3/23/2015 7.756
12/23/2015 322.5 7865.95 3/24/2015 7.75
12/24/2015 322.3 7861.05 3/25/2015 7.772
12/28/2015 325.5 7925.15 3/26/2015 7.797
12/29/2015 321.75 7928.95 3/27/2015 7.776
12/30/2015 322.1 7896.25 3/30/2015 7.761
12/31/2015 329.8 7946.35 3/31/2015 7.738
1/1/2016 334.05 7963.2 4/6/2015 7.721
1/4/2016 330.2 7791.3 4/7/2015 7.786
1/5/2016 325.8 7784.65 4/8/2015 7.786
1/6/2016 327.9 7741 4/9/2015 7.774
1/7/2016 326.4 7568.3 4/10/2015 7.801
 1/8/2016 321.1 7601.35 4/13/2015 7.796
1/11/2016 315.95 7563.85 4/15/2015 7.782
1/12/2016 316 7510.3 4/16/2015 7.799
1/13/2016 317.3 7562.4 4/17/2015 7.791
1/14/2016 318.65 7536.8 4/20/2015 7.794
1/15/2016 318.55 7437.8 4/21/2015 7.773
1/18/2016 310.85 7351 4/22/2015 7.753
1/19/2016 308.85 7435.1 4/23/2015 7.757
1/20/2016 298.15 7309.3 4/24/2015 7.787
1/21/2016 288.2 7276.8 4/27/2015 7.778
1/22/2016 299.45 7422.45 4/28/2015 7.761
1/25/2016 304.9 7436.15 4/29/2015 7.815
1/27/2016 304.05 7437.75 4/30/2015 7.86
1/28/2016 306.6 7424.65 5/5/2015 7.849
1/29/2016 319.95 7563.55 5/6/2015 7.891
2/1/2016 328.55 7555.95 5/7/2015 7.993
2/2/2016 318.95 7455.55 5/8/2015 7.977
2/3/2016 317.25 7361.8 5/11/2015 7.886
2/4/2016 322.5 7404 5/12/2015 7.95
2/5/2016 326.25 7489.1 5/13/2015 7.957
2/8/2016 323.35 7387.25 5/14/2015 7.939
2/9/2016 309.25 7298.2 5/15/2015 7.946
2/10/2016 313.75 7215.7 5/18/2015 7.898
2/11/2016 305.1 6976.35 5/19/2015 7.858
2/12/2016 302.85 6980.95 5/20/2015 7.855
2/15/2016 324.25 7162.95 5/21/2015 7.876
2/16/2016 317.9 7048.25 5/22/2015 7.858
2/17/2016 312.8 7108.45 5/25/2015 7.864
2/18/2016 317.6 7191.75 5/26/2015 7.891
2/19/2016 312.25 7210.75 5/27/2015 7.868
2/22/2016 313.9 7234.55 5/28/2015 7.854
2/23/2016 301.1 7109.55 5/29/2015 7.815
2/24/2016 295.25 7018.7 6/1/2015 7.822
2/25/2016 299.4 6970.6 6/3/2015 7.951
2/26/2016 311.45 7029.75 6/4/2015 8.01
2/29/2016 311 6987.05 6/5/2015 7.983
3/1/2016 317.85 7222.3 6/8/2015 7.801
3/2/2016 311 7368.85 6/9/2015 7.789
3/3/2016 314.1 7475.6 6/10/2015 7.825
3/4/2016 325.15 7485.35 6/11/2015 7.879
3/8/2016 324.05 7485.3 6/12/2015 7.886
3/9/2016 322.5 7531.8 6/15/2015 7.863
3/10/2016 321.7 7486.15 6/16/2015 7.882
3/11/2016 318.9 7510.2 6/17/2015 7.846
3/14/2016 296.7 7538.75 6/18/2015 7.763
3/15/2016 295.65 7460.6 6/19/2015 7.708
3/16/2016 295.65 7498.75 6/22/2015 7.736
3/17/2016 294.25 7512.55 6/23/2015 7.748
3/18/2016 297.75 7604.35 6/24/2015 7.804
3/21/2016 296.6 7704.25 6/25/2015 7.823
3/22/2016 294.4 7714.9 6/26/2015 7.821
3/23/2016 298 7716.5 6/29/2015 7.886
3/28/2016 293.5 7615.1 6/30/2015 7.861
3/29/2016 295.15 7597 7/1/2015 7.817
3/30/2016 296.85 7735.2 7/2/2015 7.811
3/31/2016 291.95 7738.4 7/3/2015 7.799
4/1/2016 287 7713.05 7/6/2015 7.753
4/4/2016 285 7758.8 7/7/2015 7.78
4/5/2016 275.25 7603.2 7/8/2015 7.781
4/6/2016 275.6 7614.35 7/9/2015 7.792
4/7/2016 281.25 7546.45 7/10/2015 7.802
4/8/2016 279.6 7555.2 7/13/2015 7.867
4/11/2016 280.45 7671.4 7/14/2015 7.823
4/12/2016 274.4 7708.95 7/15/2015 7.839
4/13/2016 277.45 7850.45 7/16/2015 7.845
4/18/2016 275.8 7914.7 7/17/2015 7.83
4/20/2016 278.65 7914.75 7/20/2015 7.84
4/21/2016 287.75 7912.05 7/21/2015 7.836
4/22/2016 287.8 7899.3 7/22/2015 7.828
4/25/2016 287.95 7855.05 7/23/2015 7.803
4/26/2016 288.3 7962.65 7/24/2015 7.83
4/27/2016 290.9 7979.9 7/27/2015 7.828
4/28/2016 285.05 7847.25 7/28/2015 7.805
4/29/2016 288.05 7849.8 7/29/2015 7.809
5/2/2016 288.65 7805.9 7/30/2015 7.821
5/3/2016 279.15 7747 7/31/2015 7.806
5/4/2016 279.95 7706.55 8/3/2015 7.813
5/5/2016 281.8 7735.5 8/4/2015 7.84
5/6/2016 281.9 7733.45 8/5/2015 7.836
5/9/2016 285.6 7866.05 8/6/2015 7.806
5/10/2016 284.9 7887.8 8/7/2015 7.809
5/11/2016 283.8 7848.85 8/10/2015 7.788
5/12/2016 283.85 7900.4 8/11/2015 7.796
5/13/2016 281.45 7814.9 8/12/2015 7.796
5/16/2016 282.85 7860.75 8/13/2015 7.744
5/17/2016 283.85 7890.75 8/14/2015 7.745
5/18/2016 283.95 7870.15 8/17/2015 7.744
5/19/2016 280.3 7783.4 8/19/2015 7.741
5/20/2016 279 7749.7 8/20/2015 7.747
5/23/2016 280.5 7731.05 8/21/2015 7.784
5/24/2016 279.55 7748.85 8/24/2015 7.893
5/25/2016 281 7934.9 8/25/2015 7.814
5/26/2016 280.85 8069.65 8/26/2015 7.791
5/27/2016 281.3 8156.65 8/27/2015 7.766
5/30/2016 292.55 8178.5 8/28/2015 7.777
5/31/2016 291.4 8160.1 8/31/2015 7.784
6/1/2016 297.2 8179.95 9/1/2015 7.751
6/2/2016 307.35 8218.95 9/2/2015 7.75
6/3/2016 308.95 8220.8 9/3/2015 7.746
6/6/2016 305.8 8201.05 9/4/2015 7.753
6/7/2016 307.8 8266.45 9/7/2015 7.801
6/8/2016 306.8 8273.05 9/8/2015 7.771
6/9/2016 313 8203.6 9/9/2015 7.766
6/10/2016 306.65 8170.05 9/10/2015 7.772
6/13/2016 308.5 8110.6 9/11/2015 7.771
6/14/2016 308.85 8108.85 9/14/2015 7.755
6/15/2016 309.75 8206.6 9/15/2015 7.756
6/16/2016 307.55 8140.75 9/16/2015 7.753
6/17/2016 313.2 8170.2 9/18/2015 7.697
6/20/2016 312.35 8238.5 9/21/2015 7.703
6/21/2016 313 8219.9 9/22/2015 7.715
6/22/2016 317.5 8203.7 9/23/2015 7.715
6/23/2016 317.55 8270.45 9/24/2015 7.715
6/24/2016 312.25 8088.6 9/28/2015 7.725
6/27/2016 308.1 8094.7 9/29/2015 7.611
6/28/2016 313.3 8127.85 9/30/2015 7.539
6/29/2016 311 8204 10/1/2015 7.561
6/30/2016 313 8287.75 10/5/2015 7.513
7/1/2016 310.1 8328.35 10/6/2015 7.527
7/4/2016 317.95 8370.7 10/7/2015 7.54
7/5/2016 321.95 8335.95 10/8/2015 7.536
7/7/2016 315.55 8337.9 10/9/2015 7.545
7/8/2016 311.7 8323.2 10/12/2015 7.58
7/11/2016 320.9 8467.9 10/13/2015 7.56
7/12/2016 317.05 8521.05 10/14/2015 7.554
7/13/2016 324.05 8519.5 10/15/2015 7.548
7/14/2016 324.65 8565 10/16/2015 7.564
7/15/2016 318.85 8541.4 10/19/2015 7.571
7/18/2016 321.65 8508.7 10/20/2015 7.579
7/19/2016 318.95 8528.55 10/21/2015 7.583
7/20/2016 329.25 8565.85 10/23/2015 7.585
7/21/2016 333.35 8510.1 10/26/2015 7.611
7/22/2016 331.45 8541.2 10/27/2015 7.604
7/25/2016 333.75 8635.65 10/28/2015 7.591
7/26/2016 327.45 8590.65 10/29/2015 7.629
7/27/2016 325.55 8615.8 10/30/2015 7.64
7/28/2016 329.95 8666.3 11/2/2015 7.629
7/29/2016 328 8638.5 11/3/2015 7.646
8/1/2016 326.45 8636.55 11/4/2015 7.652
8/2/2016 323.05 8622.9 11/5/2015 7.679
8/3/2016 326.15 8544.85 11/6/2015 7.685
8/4/2016 323.5 8551.1 11/9/2015 7.725
8/5/2016 329.4 8683.15 11/10/2015 7.682
8/8/2016 331.95 8711.35 11/13/2015 7.646
8/9/2016 337.15 8678.25 11/16/2015 7.652
8/10/2016 337.95 8575.3 11/17/2015 7.667
8/11/2016 337.8 8592.15 11/18/2015 7.679
8/12/2016 337.95 8672.15 11/19/2015 7.672
8/16/2016 337.8 8642.55 11/20/2015 7.697
8/17/2016 347.8 8624.05 11/23/2015 7.715
8/18/2016 339.05 8673.25 11/24/2015 7.703
8/19/2016 334.15 8666.9 11/26/2015 7.72
8/22/2016 334.9 8629.15 11/27/2015 7.766
8/23/2016 336.65 8632.6 11/30/2015 7.786
8/24/2016 333.95 8650.3 12/1/2015 7.72
8/25/2016 331.3 8592.2 12/2/2015 7.742
8/26/2016 333.3 8572.55 12/3/2015 7.712
8/29/2016 333.85 8607.45 12/4/2015 7.757
8/30/2016 334.65 8744.35 12/7/2015 7.754
8/31/2016 333.5 8786.2 12/8/2015 7.795
9/1/2016 338 8774.65 12/9/2015 7.777
9/2/2016 332.3 8809.65 12/10/2015 7.78
9/6/2016 328.85 8943 12/11/2015 7.773
9/7/2016 331 8917.95 12/14/2015 7.816
9/8/2016 332.55 8952.5 12/15/2015 7.787
9/9/2016 332.2 8866.7 12/16/2015 7.734
9/12/2016 330.45 8715.6 12/17/2015 7.708
9/14/2016 324.35 8726.6 12/18/2015 7.725
9/15/2016 323.75 8742.55 12/21/2015 7.773
9/16/2016 324.55 8779.85 12/22/2015 7.756
9/19/2016 328.3 8808.4 12/23/2015 7.749
9/20/2016 329.25 8775.9 12/28/2015 7.756
9/21/2016 331 8777.15 12/29/2015 7.755
9/22/2016 327.45 8867.45 12/30/2015 7.749
9/23/2016 328.4 8831.55 12/31/2015 7.758
9/26/2016 332.45 8723.05 1/1/2016 7.727
9/27/2016 332.75 8706.4 1/4/2016 7.723
9/28/2016 328.45 8745.15 1/5/2016 7.739
9/29/2016 327.65 8591.25 1/6/2016 7.736
9/30/2016 322.3 8611.15 1/7/2016 7.736
 10/3/2016 327.9 8738.1 1/8/2016 7.741
10/4/2016 321.1 8769.15 1/11/2016 7.754
10/5/2016 321.25 8743.95 1/12/2016 7.759
10/6/2016 318.55 8709.55 1/13/2016 7.765
10/7/2016 318.8 8697.6 1/14/2016 7.786
10/10/2016 318.9 8708.8 1/15/2016 7.806
10/13/2016 315.5 8573.35 1/18/2016 7.811
10/14/2016 313.05 8583.4 1/19/2016 7.78
10/17/2016 311.25 8520.4 1/20/2016 7.754
10/18/2016 312.55 8677.9 1/21/2016 7.748
10/19/2016 312.55 8659.1 1/22/2016 7.775
10/20/2016 312.6 8699.4 1/25/2016 7.805
10/21/2016 313.3 8693.05 1/27/2016 7.788
10/24/2016 321.25 8708.95 1/28/2016 7.805
10/25/2016 319.65 8691.3 1/29/2016 7.779
10/26/2016 319.3 8615.25 2/1/2016 7.792
10/27/2016 316.3 8615.25 2/2/2016 7.849
10/28/2016 324.8 8638 2/3/2016 7.849
10/30/2016 325.4 8625.7 2/4/2016 7.835
11/1/2016 330.05 8626.25 2/5/2016 7.822
11/2/2016 327.95 8514 2/8/2016 7.725
11/3/2016 327 8484.95 2/9/2016 7.738
11/4/2016 315.9 8433.75 2/10/2016 7.722
11/7/2016 319.3 8497.05 2/11/2016 7.716
11/8/2016 317.05 8543.55 2/12/2016 7.723
11/9/2016 317.05 8432 2/15/2016 7.754
11/10/2016 333.2 8525.75 2/16/2016 7.78
11/11/2016 324.05 8296.3 2/17/2016 7.786
11/15/2016 313.65 8108.45 2/18/2016 7.738
11/16/2016 313.05 8111.6 2/22/2016 7.773
11/17/2016 306.85 8079.95 2/23/2016 7.822
11/18/2016 306.7 8074.1 2/24/2016 7.832
11/21/2016 300.75 7929.1 2/25/2016 7.861
11/22/2016 303.4 8002.3 2/26/2016 7.779
11/23/2016 304.05 8033.3 2/29/2016 7.623
11/24/2016 300.35 7965.5 3/1/2016 7.604
11/25/2016 304.25 8114.3 3/2/2016 7.623
11/28/2016 304.9 8126.9 3/3/2016 7.658
11/29/2016 308.4 8142.15 3/4/2016 7.633
11/30/2016 308.6 8224.5 3/8/2016 7.642
12/1/2016 306.3 8192.9 3/9/2016 7.654
12/2/2016 305.85 8086.8 3/10/2016 7.635
12/5/2016 305.35 8128.75 3/11/2016 7.627
12/6/2016 305.7 8143.15 3/14/2016 7.599
12/7/2016 305.3 8102.05 3/15/2016 7.58
 12/8/2016 312.1 8246.85 3/16/2016 7.571
12/9/2016 306.45 8261.75 3/17/2016 7.512
12/12/2016 305.3 8170.8 3/18/2016 7.52
12/13/2016 305.95 8221.8 3/21/2016 7.504
12/14/2016 292 8182.45 3/22/2016 7.504
12/15/2016 290.15 8153.6 3/23/2016 7.507
12/16/2016 288.25 8139.45 3/28/2016 7.498
12/19/2016 287.35 8104.35 3/29/2016 7.514
12/20/2016 290.6 8082.4 3/30/2016 7.496
12/21/2016 292.2 8061.3 3/31/2016 7.459
12/22/2016 287.65 7979.1 4/4/2016 7.408
12/23/2016 287.85 7985.75 4/5/2016 7.462
12/26/2016 285 7908.25 4/6/2016 7.46
12/27/2016 288.95 8032.85 4/7/2016 7.447
12/28/2016 295.2 8034.85 4/11/2016 7.415
12/29/2016 298.65 8103.6 4/12/2016 7.417
12/30/2016 300 8185.8 4/13/2016 7.435
1/2/2017 300.05 8179.5 4/18/2016 7.417
1/3/2017 305.3 8192.25 4/20/2016 7.437
1/4/2017 306.15 8190.5 4/21/2016 7.473
1/5/2017 308.3 8273.8 4/22/2016 7.456
1/6/2017 306.2 8243.8 4/25/2016 7.47
1/9/2017 300 8236.05 4/26/2016 7.469
1/10/2017 300.6 8288.6 4/27/2016 7.46
1/11/2017 316.85 8380.65 4/28/2016 7.443
1/12/2017 313.2 8407.2 4/29/2016 7.435
1/13/2017 315 8400.35 5/2/2016 7.439
1/16/2017 313.8 8412.8 5/3/2016 7.442
1/17/2017 307 8398 5/4/2016 7.432
1/18/2017 308.7 8417 5/5/2016 7.435
1/19/2017 307.35 8435.1 5/6/2016 7.435
1/20/2017 303.7 8349.35 5/9/2016 7.425
1/23/2017 303.4 8391.5 5/10/2016 7.428
1/24/2017 309.45 8475.8 5/11/2016 7.428
1/25/2017 317.2 8602.75 5/12/2016 7.422
1/27/2017 317.75 8641.25 5/13/2016 7.448
1/30/2017 314.7 8632.75 5/16/2016 7.452
1/31/2017 309.2 8561.3 5/17/2016 7.452
2/1/2017 313.05 8716.4 5/18/2016 7.474
2/2/2017 320.45 8734.25 5/19/2016 7.47
2/3/2017 326.15 8740.95 5/20/2016 7.476
2/6/2017 325.05 8801.05 5/23/2016 7.464
2/7/2017 315.05 8768.3 5/24/2016 7.466
2/8/2017 321.75 8769.05 5/25/2016 7.463
2/9/2017 322.15 8778.4 5/26/2016 7.469
2/10/2017 324.5 8793.55 5/27/2016 7.47
2/13/2017 320.9 8805.05 5/30/2016 7.46
2/14/2017 320.2 8792.3 5/31/2016 7.471
2/15/2017 319.95 8724.7 6/1/2016 7.486
2/16/2017 318.3 8778 6/2/2016 7.486
2/17/2017 316.25 8821.7 6/3/2016 7.488
2/20/2017 319.9 8879.2 6/6/2016 7.475
2/21/2017 319.6 8907.85 6/7/2016 7.482
2/22/2017 328.35 8926.9 6/8/2016 7.488
2/23/2017 327.7 8939.5 6/9/2016 7.486
2/27/2017 329.95 8896.7 6/10/2016 7.491
2/28/2017 321.9 8879.6 6/13/2016 7.525
3/1/2017 320.2 8945.8 6/14/2016 7.517
3/2/2017 321.4 8899.75 6/15/2016 7.517
3/3/2017 321.25 8897.55 6/16/2016 7.504
3/6/2017 322.9 8963.45 6/17/2016 7.501
3/7/2017 322.8 8946.9 6/20/2016 7.494
3/8/2017 320.2 8924.3 6/21/2016 7.498
3/9/2017 318.1 8927 6/22/2016 7.476
3/10/2017 316.3 8934.55 6/23/2016 7.479
3/14/2017 294.95 9087 6/24/2016 7.473
3/15/2017 292.7 9084.8 6/27/2016 7.459
3/16/2017 291.95 9153.7 6/28/2016 7.453
3/17/2017 289.25 9160.05 6/29/2016 7.444
3/20/2017 291.8 9126.85 6/30/2016 7.448
3/21/2017 292.25 9121.5 7/1/2016 7.419
3/22/2017 292.15 9030.45 7/4/2016 7.425
3/23/2017 295.9 9086.3 7/5/2016 7.394
3/24/2017 297.85 9108 7/7/2016 7.381
3/27/2017 291.5 9045.2 7/8/2016 7.384
3/28/2017 290.35 9100.8 7/11/2016 7.384
3/29/2017 294.1 9143.8 7/12/2016 7.337
3/30/2017 289.5 9173.75 7/13/2016 7.284
3/31/2017 292.65 9173.75 7/14/2016 7.285
4/3/2017 295 9237.85 7/15/2016 7.272
4/5/2017 290.05 9265.15 7/18/2016 7.294
4/6/2017 286.4 9261.95 7/19/2016 7.28
4/7/2017 283.9 9198.3 7/20/2016 7.27
4/10/2017 286.75 9181.45 7/21/2016 7.261
4/11/2017 288.9 9237 7/22/2016 7.249
4/12/2017 290 9203.45 7/25/2016 7.248
4/13/2017 291.05 9150.8 7/26/2016 7.252
4/17/2017 285.8 9139.3 7/27/2016 7.25
4/18/2017 279.25 9105.15 7/28/2016 7.185
4/19/2017 282.7 9103.5 7/29/2016 7.163
4/20/2017 279.4 9136.4 8/1/2016 7.139
4/21/2017 277 9119.4 8/2/2016 7.174
4/24/2017 277.15 9217.95 8/3/2016 7.194
4/25/2017 278.3 9306.6 8/4/2016 7.169
4/26/2017 276.65 9351.85 8/5/2016 7.166
4/27/2017 274.15 9342.15 8/8/2016 7.173
4/28/2017 276.65 9304.05 8/9/2016 7.124
5/2/2017 274.55 9313.8 8/10/2016 7.101
5/3/2017 279.55 9311.95 8/11/2016 7.083
5/4/2017 280.25 9359.9 8/12/2016 7.101
5/5/2017 278.5 9285.3 8/16/2016 7.104
5/8/2017 279.1 9314.05 8/18/2016 7.14
5/9/2017 278.15 9316.85 8/19/2016 7.099
5/10/2017 278.55 9407.3 8/22/2016 7.156
5/11/2017 274.2 9422.4 8/23/2016 7.158
5/12/2017 276.6 9400.9 8/24/2016 7.134
5/15/2017 277.75 9445.4 8/25/2016 7.122
5/16/2017 275.95 9512.25 8/26/2016 7.127
5/17/2017 276.35 9525.75 8/29/2016 7.121
5/18/2017 276.45 9429.45 8/30/2016 7.107
5/19/2017 276.25 9427.9 8/31/2016 7.11
5/22/2017 273.85 9438.25 9/1/2016 7.118
5/23/2017 267.85 9386.15 9/2/2016 7.119
5/24/2017 261.75 9360.55 9/6/2016 7.097
5/25/2017 265.45 9509.75 9/7/2016 7.055
5/26/2017 268.25 9595.1 9/8/2016 7.042
5/29/2017 267.3 9604.9 9/9/2016 7.057
5/30/2017 267.7 9624.55 9/12/2016 7.083
5/31/2017 262.55 9621.25 9/14/2016 7.08
6/1/2017 265.35 9616.1 9/15/2016 7.067
6/2/2017 268.8 9653.5 9/16/2016 7.051
6/5/2017 264.55 9675.1 9/19/2016 7.052
6/6/2017 262.3 9637.15 9/20/2016 7.065
6/7/2017 264.4 9663.9 9/21/2016 7.039
6/8/2017 262.9 9647.25 9/22/2016 6.977
6/9/2017 261.5 9668.25 9/23/2016 6.966
6/12/2017 260.3 9616.4 9/26/2016 6.934
6/13/2017 259.05 9606.9 9/27/2016 6.933
6/14/2017 257.05 9618.15 9/28/2016 6.921
6/15/2017 254.2 9578.05 9/29/2016 7.013
6/16/2017 255.7 9588.05 9/30/2016 6.958
6/19/2017 253.95 9657.55 10/3/2016 6.899
6/20/2017 253.55 9653.5 10/4/2016 6.837
6/21/2017 250.45 9633.6 10/5/2016 6.797
6/22/2017 245.7 9630 10/6/2016 6.82
6/23/2017 244.9 9574.95 10/7/2016 6.848
6/27/2017 244.35 9511.4 10/10/2016 6.819
6/28/2017 245.75 9491.25 10/13/2016 6.828
6/29/2017 245.15 9504.1 10/14/2016 6.852
6/30/2017 244.25 9520.9 10/17/2016 6.844
7/3/2017 248.85 9615 10/18/2016 6.812
7/4/2017 246.75 9613.3 10/19/2016 6.819
7/5/2017 247.5 9637.6 10/20/2016 6.847
7/6/2017 251.45 9674.55 10/21/2016 6.848
7/7/2017 251.1 9665.8 10/24/2016 6.856
7/10/2017 258.8 9771.05 10/25/2016 6.87
7/11/2017 254.5 9786.05 10/26/2016 6.871
7/12/2017 253.45 9816.1 10/27/2016 6.888
7/13/2017 253.65 9891.7 10/28/2016 6.885
7/14/2017 250.45 9886.35 11/1/2016 6.908
7/17/2017 247 9915.95 11/2/2016 6.9
7/18/2017 248.5 9827.15 11/3/2016 6.823
7/19/2017 254.7 9899.6 11/4/2016 6.838
7/20/2017 255.3 9873.3 11/7/2016 6.834
7/21/2017 262.35 9915.25 11/8/2016 6.796
7/24/2017 261.55 9966.4 11/9/2016 6.666
7/25/2017 258.3 9964.55 11/10/2016 6.657
7/26/2017 260.65 10020.65 11/11/2016 6.722
7/27/2017 255.25 10020.55 11/15/2016 6.53
7/28/2017 251.55 10014.5 11/16/2016 6.444
7/31/2017 249.1 10077.1 11/17/2016 6.419
8/1/2017 251.45 10114.65 11/18/2016 6.428
8/2/2017 250.85 10081.5 11/21/2016 6.304
8/3/2017 241.75 10013.65 11/22/2016 6.307
8/4/2017 249.2 10066.4 11/23/2016 6.278
8/7/2017 251.5 10057.4 11/24/2016 6.183
8/8/2017 245.05 9978.55 11/25/2016 6.229
8/9/2017 242.5 9908.05 11/28/2016 6.323
8/10/2017 238.95 9820.25 11/29/2016 6.317
8/11/2017 235.9 9710.8 11/30/2016 6.243
8/14/2017 238.15 9794.15 12/1/2016 6.212
8/16/2017 237.95 9897.3 12/2/2016 6.241
8/17/2017 246.95 9904.15 12/5/2016 6.216
8/18/2017 243.35 9837.4 12/6/2016 6.201
8/21/2017 238.45 9754.35 12/7/2016 6.41
8/22/2017 240.55 9765.55 12/8/2016 6.4
8/23/2017 241.1 9852.5 12/9/2016 6.437
8/24/2017 241.3 9857.05 12/13/2016 6.423
8/28/2017 243.6 9912.8 12/14/2016 6.404
8/29/2017 238.25 9796.05 12/15/2016 6.538
 8/30/2017 241.8 9884.4 12/16/2016 6.504
8/31/2017 237.4 9917.9 12/19/2016 6.51
9/1/2017 238.65 9974.4 12/20/2016 6.48
9/4/2017 246.5 9912.85 12/21/2016 6.46
9/5/2017 253.85 9952.2 12/22/2016 6.518
9/6/2017 255.8 9916.2 12/23/2016 6.544
9/7/2017 253.3 9929.9 12/26/2016 6.57
9/8/2017 255 9934.8 12/27/2016 6.587
9/11/2017 257.05 10006.05 12/28/2016 6.581
9/12/2017 257.55 10093.05 12/29/2016 6.523
9/13/2017 256.35 10079.3 12/30/2016 6.512
9/14/2017 255.05 10086.6 1/2/2017 6.402
9/15/2017 259.8 10085.4 1/3/2017 6.44
9/18/2017 264.55 10153.1 1/4/2017 6.36
9/19/2017 258.55 10147.55 1/5/2017 6.385
9/20/2017 256.55 10141.15 1/6/2017 6.385
9/21/2017 254.05 10121.9 1/9/2017 6.394
9/22/2017 253.8 9964.4 1/10/2017 6.398
9/25/2017 257.05 9872.6 1/11/2017 6.391
9/26/2017 260.4 9871.5 1/12/2017 6.372
9/27/2017 260.85 9735.75 1/13/2017 6.417
9/28/2017 267.8 9768.95 1/16/2017 6.44
9/29/2017 270.85 9788.6 1/17/2017 6.419
10/3/2017 272 9859.5 1/18/2017 6.452
10/4/2017 270 9914.9 1/19/2017 6.474
10/5/2017 273.25 9888.7 1/20/2017 6.462
10/6/2017 276.7 9979.7 1/23/2017 6.451
10/9/2017 281.35 9988.75 1/24/2017 6.437
10/10/2017 285.65 10016.95 1/25/2017 6.423
10/11/2017 282.95 9984.8 1/27/2017 6.398
10/12/2017 282.4 10096.4 1/30/2017 6.405
10/13/2017 287.25 10167.45 1/31/2017 6.407
10/16/2017 290.7 10230.85 2/1/2017 6.426
10/17/2017 290.05 10234.45 2/2/2017 6.4
10/18/2017 290 10210.85 2/3/2017 6.408
10/19/2017 285.8 10146.55 2/6/2017 6.412
10/23/2017 289.85 10184.85 2/7/2017 6.431
10/24/2017 289.7 10207.7 2/8/2017 6.747
10/25/2017 289.15 10295.35 2/9/2017 6.855
10/26/2017 293.35 10343.8 2/10/2017 6.805
10/27/2017 289.15 10323.05 2/13/2017 6.828
10/30/2017 288.9 10363.65 2/14/2017 6.875
10/31/2017 286.45 10335.3 2/15/2017 6.862
11/1/2017 286.55 10440.5 2/16/2017 6.842
11/2/2017 291.2 10423.8 2/17/2017 6.849
 11/3/2017 286.55 10452.5 2/20/2017 6.901
11/6/2017 286.35 10451.8 2/22/2017 6.935
11/7/2017 284.65 10350.15 2/23/2017 6.915
11/8/2017 288.05 10303.15 2/27/2017 6.88
11/9/2017 283.25 10308.95 2/28/2017 6.87
11/10/2017 284.35 10321.75 3/1/2017 6.928
11/13/2017 274.95 10224.95 3/2/2017 6.831
11/14/2017 274.15 10186.6 3/3/2017 6.771
11/15/2017 272.35 10118.05 3/6/2017 6.867
11/16/2017 268.35 10214.75 3/7/2017 6.832
11/17/2017 272.8 10283.6 3/8/2017 6.864
11/20/2017 278.35 10298.75 3/9/2017 6.854
11/21/2017 273.8 10326.9 3/10/2017 6.904
11/22/2017 271.8 10342.3 3/14/2017 6.9
11/23/2017 270.45 10348.75 3/15/2017 6.826
11/24/2017 271.5 10389.7 3/16/2017 6.842
11/27/2017 271.65 10399.55 3/17/2017 6.86
11/28/2017 274.35 10370.25 3/20/2017 6.895
11/29/2017 276.3 10361.3 3/21/2017 6.886
11/30/2017 275.8 10226.55 3/22/2017 6.811
12/1/2017 272.05 10121.8 3/23/2017 6.83
12/4/2017 265.9 10127.75 3/24/2017 6.828
12/5/2017 265.25 10118.25 3/27/2017 6.708
12/6/2017 265.1 10044.1 3/29/2017 6.749
12/7/2017 262.8 10166.7 3/30/2017 6.687
12/8/2017 264.85 10265.65 3/31/2017 6.658
12/11/2017 269.85 10322.25 4/3/2017 6.648
12/12/2017 263.4 10240.15 4/5/2017 6.651
12/13/2017 263.15 10192.95 4/6/2017 6.768
12/14/2017 262.85 10252.1 4/7/2017 6.819
12/15/2017 271 10333.25 4/10/2017 6.865
12/18/2017 267.65 10388.75 4/11/2017 6.811
12/19/2017 267.6 10463.2 4/12/2017 6.779
12/20/2017 269.45 10444.2 4/13/2017 6.821
12/21/2017 267.9 10440.3 4/17/2017 6.847
12/22/2017 265.9 10493 4/18/2017 6.863
12/26/2017 263.75 10531.5 4/19/2017 6.853
12/27/2017 262.55 10490.75 4/20/2017 6.878
12/28/2017 263.15 10477.9 4/21/2017 6.918
12/29/2017 262.95 10530.7 4/24/2017 6.943
1/1/2018 266.65 10435.55 4/25/2017 6.934
1/2/2018 270.05 10442.2 4/26/2017 6.957
1/3/2018 271.85 10443.2 4/27/2017 6.943
1/4/2018 277.8 10504.8 4/28/2017 6.961
1/5/2018 278.75 10558.85 5/2/2017 6.992
 1/8/2018 287.45 10623.6 5/3/2017 6.955
1/9/2018 304.05 10637 5/4/2017 6.97
1/10/2018 308.3 10632.2 5/5/2017 6.942
1/11/2018 308.1 10651.2 5/8/2017 6.928
1/12/2018 309 10681.25 5/9/2017 6.94
1/15/2018 305.9 10741.55 5/11/2017 6.941
1/16/2018 291.6 10700.45 5/12/2017 6.905
1/17/2018 290.95 10788.55 5/15/2017 6.806
1/18/2018 283.05 10817 5/16/2017 6.841
1/19/2018 284 10894.7 5/17/2017 6.843
1/22/2018 285.05 10966.2 5/18/2017 6.841
1/23/2018 293.1 11083.7 5/19/2017 6.854
1/24/2018 294.55 11086 5/22/2017 6.767
1/25/2018 299.4 11069.65 5/23/2017 6.789
1/29/2018 301.75 11130.4 5/24/2017 6.797
1/30/2018 305.9 11049.65 5/25/2017 6.791
1/31/2018 299.55 11027.7 5/26/2017 6.787
2/1/2018 295.6 11016.9 5/29/2017 6.668
2/2/2018 290.35 10760.6 5/30/2017 6.661
2/5/2018 294.8 10666.55 5/31/2017 6.661
2/6/2018 290.35 10498.25 6/1/2017 6.623
2/7/2018 297.6 10476.7 6/2/2017 6.624
2/8/2018 300 10576.85 6/5/2017 6.646
2/9/2018 300.15 10454.95 6/6/2017 6.635
2/12/2018 300.65 10539.75 6/7/2017 6.562
2/14/2018 306.95 10500.9 6/8/2017 6.532
2/15/2018 308.1 10545.5 6/9/2017 6.501
2/16/2018 303.5 10452.3 6/12/2017 6.515
2/19/2018 305.4 10378.4 6/13/2017 6.492
2/20/2018 310.4 10360.4 6/14/2017 6.467
2/21/2018 310.55 10397.45 6/15/2017 6.479
2/22/2018 311.55 10382.7 6/16/2017 6.49
2/23/2018 310.95 10491.05 6/19/2017 6.465
2/26/2018 314.05 10582.6 6/20/2017 6.445
2/27/2018 309 10554.3 6/21/2017 6.43
2/28/2018 309.15 10492.85 6/22/2017 6.453
3/1/2018 312.9 10458.35 6/23/2017 6.459
3/5/2018 305.8 10358.85 6/27/2017 6.463
3/6/2018 307 10249.25 6/28/2017 6.497
3/7/2018 306.95 10154.2 6/29/2017 6.507
3/8/2018 305.5 10242.65 6/30/2017 6.511
3/9/2018 304.05 10226.85 7/3/2017 6.552
3/12/2018 297.65 10421.4 7/4/2017 6.548
3/13/2018 294.85 10426.85 7/5/2017 6.55
3/14/2018 293.1 10410.9 7/6/2017 6.536
3/15/2018 295.5 10360.15 7/7/2017 6.529
3/16/2018 278.2 10195.15 7/10/2017 6.468
3/19/2018 272.3 10094.25 7/11/2017 6.484
3/20/2018 270.25 10124.35 7/12/2017 6.459
3/21/2018 270.9 10155.25 7/13/2017 6.456
3/22/2018 269.4 10114.75 7/14/2017 6.463
3/23/2018 269.95 9998.05 7/17/2017 6.456
3/26/2018 273.45 10130.65 7/18/2017 6.455
3/27/2018 276.2 10184.15 7/19/2017 6.449
3/28/2018 283.3 10113.7 7/20/2017 6.453
4/2/2018 277.5 10211.8 7/21/2017 6.436
4/3/2018 278.95 10245 7/24/2017 6.414
4/4/2018 274.55 10128.4 7/25/2017 6.431
4/5/2018 277.8 10325.15 7/26/2017 6.446
4/6/2018 275.8 10331.6 7/27/2017 6.44
4/9/2018 274.45 10379.35 7/28/2017 6.462
4/10/2018 280.9 10402.25 7/31/2017 6.465
4/11/2018 283.4 10417.15 8/1/2017 6.44
4/12/2018 281.5 10458.65 8/2/2017 6.46
4/13/2018 285 10480.6 8/3/2017 6.429
4/16/2018 286.1 10528.35 8/4/2017 6.438
4/17/2018 287.6 10548.7 8/7/2017 6.457
4/18/2018 285.1 10526.2 8/8/2017 6.457
4/19/2018 283.2 10565.3 8/9/2017 6.465
4/20/2018 292.05 10564.05 8/10/2017 6.494
4/23/2018 289.8 10584.7 8/11/2017 6.502
4/24/2018 290.5 10614.35 8/14/2017 6.52
4/25/2018 290.95 10570.55 8/16/2017 6.533
4/26/2018 290.8 10617.8 8/18/2017 6.509
4/27/2018 286.75 10692.3 8/21/2017 6.51
4/30/2018 285 10739.35 8/22/2017 6.535
5/2/2018 280.5 10718.05 8/23/2017 6.535
5/3/2018 276.95 10679.65 8/24/2017 6.538
5/4/2018 271.3 10618.25 8/28/2017 6.568
5/7/2018 267.4 10715.5 8/29/2017 6.533
5/8/2018 268.15 10717.8 8/30/2017 6.536
5/9/2018 267.35 10741.7 8/31/2017 6.525
5/10/2018 269.35 10716.55 9/1/2017 6.483
5/11/2018 271 10806.5 9/4/2017 6.496
5/14/2018 270.05 10806.6 9/5/2017 6.497
5/15/2018 263.5 10801.85 9/6/2017 6.507
5/16/2018 263.5 10741.1 9/7/2017 6.515
5/17/2018 271.5 10682.7 9/8/2017 6.543
5/18/2018 266.8 10596.4 9/11/2017 6.562
5/21/2018 270.25 10516.7 9/12/2017 6.557
5/22/2018 279.05 10536.7 9/13/2017 6.586
5/23/2018 276.2 10430.35 9/14/2017 6.59
5/24/2018 280.1 10513.85 9/15/2017 6.598
5/25/2018 275.6 10605.15 9/18/2017 6.61
5/28/2018 284.8 10688.65 9/19/2017 6.591
5/29/2018 282.35 10633.3 9/20/2017 6.577
5/30/2018 289.05 10614.35 9/21/2017 6.674
5/31/2018 296.25 10736.15 9/22/2017 6.663
6/1/2018 294.65 10696.2 9/25/2017 6.618
6/4/2018 292.6 10628.5 9/26/2017 6.669
6/5/2018 285.25 10593.15 9/27/2017 6.666
6/6/2018 290.65 10684.65 9/28/2017 6.641
6/7/2018 288.9 10768.35 9/29/2017 6.663
6/8/2018 289.9 10767.65 10/3/2017 6.648
6/11/2018 287.9 10786.95 10/4/2017 6.703
6/12/2018 283.55 10842.85 10/5/2017 6.729
6/13/2018 284 10856.7 10/6/2017 6.757
6/14/2018 283.2 10808.05 10/9/2017 6.78
6/15/2018 279.05 10817.7 10/10/2017 6.741
6/18/2018 274.2 10799.85 10/11/2017 6.74
6/19/2018 272.95 10710.45 10/12/2017 6.753
6/20/2018 270.6 10772.05 10/13/2017 6.734
6/21/2018 267.7 10741.1 10/16/2017 6.734
6/22/2018 264.85 10821.85 10/17/2017 6.763
6/25/2018 259 10762.45 10/18/2017 6.76
6/26/2018 265.15 10769.15 10/23/2017 6.799
6/27/2018 265.9 10671.4 10/24/2017 6.782
6/28/2018 260.65 10589.1 10/25/2017 6.814
6/29/2018 264.35 10714.3 10/26/2017 6.798
7/2/2018 260.55 10657.3 10/27/2017 6.807
7/3/2018 260.85 10699.9 10/30/2017 6.882
7/4/2018 264.35 10769.9 10/31/2017 6.862
7/5/2018 263 10772.55 11/1/2017 6.892
11/2/2017 6.86
11/3/2017 6.858
11/6/2017 6.894
11/7/2017 6.928
11/8/2017 6.939
11/9/2017 6.931
11/10/2017 6.956
11/13/2017 6.972
11/14/2017 7.05
11/15/2017 7.016
11/16/2017 7.062
11/17/2017 7.049
11/20/2017 6.889
11/21/2017 6.896
11/22/2017 6.959
11/23/2017 6.985
11/24/2017 7.002
11/27/2017 7.056
11/28/2017 7.03
11/29/2017 7.025
11/30/2017 7.058
12/4/2017 7.083
12/5/2017 7.059
12/6/2017 7.031
12/7/2017 7.054
12/8/2017 7.089
12/11/2017 7.172
12/12/2017 7.191
12/13/2017 7.173
12/14/2017 7.13
12/15/2017 7.134
12/18/2017 7.181
12/19/2017 7.178
12/20/2017 7.219
12/21/2017 7.214
12/22/2017 7.271
12/26/2017 7.275
12/27/2017 7.219
12/28/2017 7.396
12/29/2017 7.326
1/1/2018 7.337
1/2/2018 7.384
1/3/2018 7.322
1/4/2018 7.331
1/5/2018 7.288
1/8/2018 7.344
1/9/2018 7.367
1/10/2018 7.441
1/11/2018 7.436
1/12/2018 7.455
1/15/2018 7.443
1/16/2018 7.552
1/17/2018 7.415
1/18/2018 7.471
1/19/2018 7.479
1/22/2018 7.462
1/23/2018 7.413
1/24/2018 7.276
1/25/2018 7.307
1/29/2018 7.441
1/30/2018 7.434
1/31/2018 7.43
2/1/2018 7.605
2/2/2018 7.562
2/5/2018 7.605
2/6/2018 7.568
2/7/2018 7.531
2/8/2018 7.466
2/9/2018 7.49
2/12/2018 7.496
2/14/2018 7.491
2/15/2018 7.568
2/16/2018 7.577
2/20/2018 7.668
2/21/2018 7.71
2/22/2018 7.746
2/23/2018 7.667
2/26/2018 7.688
2/27/2018 7.666
2/28/2018 7.726
3/1/2018 7.738
3/5/2018 7.776
3/6/2018 7.775
3/7/2018 7.678
3/8/2018 7.662
3/9/2018 7.671
3/12/2018 7.629
3/13/2018 7.653
3/14/2018 7.685
3/15/2018 7.633
3/16/2018 7.557
3/19/2018 7.608
3/20/2018 7.615
3/21/2018 7.581
3/22/2018 7.56
3/23/2018 7.557
3/26/2018 7.623
3/27/2018 7.333
3/28/2018 7.398
4/3/2018 7.332
4/4/2018 7.295
4/5/2018 7.127
 4/6/2018 7.175
4/9/2018 7.226
4/10/2018 7.379
4/11/2018 7.536
4/12/2018 7.468
4/13/2018 7.431
4/16/2018 7.486
4/17/2018 7.489
4/18/2018 7.536
4/19/2018 7.631
4/20/2018 7.718
4/23/2018 7.74
4/24/2018 7.683
4/25/2018 7.738
4/26/2018 7.755
4/27/2018 7.767
5/2/2018 7.733
5/3/2018 7.734
5/4/2018 7.728
5/7/2018 7.622
5/8/2018 7.58
5/9/2018 7.709
5/10/2018 7.715
5/11/2018 7.726
5/14/2018 7.826
5/15/2018 7.903
5/16/2018 7.902
5/17/2018 7.88
5/18/2018 7.835
5/21/2018 7.809
5/22/2018 7.809
5/23/2018 7.849
5/24/2018 7.871
5/25/2018 7.794
5/28/2018 7.739
5/29/2018 7.756
5/30/2018 7.782
5/31/2018 7.826
6/1/2018 7.848
6/4/2018 7.876
6/5/2018 7.834
6/6/2018 7.917
6/7/2018 7.993
6/8/2018 7.947
6/11/2018 7.963
6/12/2018 7.966
6/13/2018 7.93
6/14/2018 7.945
6/15/2018 7.889
6/18/2018 7.877
6/19/2018 7.863
6/20/2018 7.827
6/21/2018 7.772
6/22/2018 7.819
6/25/2018 7.824
6/26/2018 7.829
6/27/2018 7.871
6/28/2018 7.935
6/29/2018 7.903
7/2/2018 7.912
7/3/2018 7.883
7/4/2018 7.852
7/5/2018 7.863
Balance Sheet (₹ Cr)
Year Mar 17 Mar 16 Mar 15 Mar 14 Mar 13 Mar 12
SOURCES OF FUNDS :
Share Capital + 6,207.41 6,316.36 6,316.36 6,316.36 6,316.36 6,316.36
Reserves Total + 7,712.39 9,729.45 10,417.83 10,128.88 14,199.80 13,248.39
Equity Share Warrants 0 0 0 0 0 0
Equity Application Money 0 0 0 0 0 0
Total Shareholders Funds 13,919.80 16,045.81 16,734.19 16,445.24 20,516.16 19,564.75
Secured Loans + 0 0 0 0 914.39 0
Unsecured Loans + 0 0 0 0 221.84 1,145.61
Total Debt 0 0 0 0 1,136.23 1,145.61
Other Liabilities+ 3,662.49 3,350.38 3,094.34 2,707.38 2,467.76 2,141.30
Total Liabilities 17,582.29 19,396.19 19,828.53 19,152.62 24,120.15 22,851.66
APPLICATION OF FUNDS :
Gross Block + 355.34 349.16 402.99 401.15 396.94 396.32
Less : Accumulated Depreciation + 34.01 16.45 289.17 280.37 275.85 282.49
Less:Impairment of Assets 0 0 24.74 24.52 24.46 12.93
Net Block + 321.33 332.71 89.08 96.26 96.63 100.9
Lease Adjustment 0 0 0 0 0 0
Capital Work in Progress+ 13.52 13.13 237.69 203.72 121.89 73.41
Producing Properties 0 0 0 0 0 0
Investments + 11,589.26 11,729.49 11,772.08 9,648.94 9,026.07 6,541.19
Current Assets, Loans & Advances
Inventories + 69.4 153.63 59.45 41.4 17.04 19.88
Sundry Debtors + 12.74 0.38 9.76 15.11 1.48 0.01
Cash and Bank+ 922.09 4,464.57 5,795.00 9,817.84 18,104.28 15,302.72
Loans and Advances + 2,557.53 1,464.82 1,459.69 2,997.55 4,855.36 5,537.34
Total Current Assets 3,561.76 6,083.40 7,323.90 12,871.90 22,978.16 20,859.95
Less : Current Liabilities and Provisions
Current Liabilities + 1,161.87 1,776.48 2,113.44 4,190.96 5,745.36 6,580.05
Provisions + 142.2 207.31 208.99 144.94 4,172.99 1,281.86
Total Current Liabilities 1,304.07 1,983.79 2,322.43 4,335.90 9,918.35 7,861.91
Net Current Assets 2,257.69 4,099.61 5,001.47 8,536.00 13,059.81 12,998.04
Miscellaneous Expenses not written off + 0 0 0 0 0 0
Deferred Tax Assets 0 0 0 0 0 0
Deferred Tax Liability 0 0 0 0 0 0
Net Deferred Tax 0 0 0 0 0 0
Other Assets+ 3,400.49 3,221.25 2,728.21 667.7 1,815.75 3,138.12
Total Assets 17,582.29 19,396.19 19,828.53 19,152.62 24,120.15 22,851.66
Contingent Liabilities+ 786.17 226.68 1,983.87 3,812.78 23.85 1,888.82
Mar 11 Mar 10 Mar 09 Mar 08

6,316.36 6,316.36 6,316.36 6,316.36

11,499.65 9,266.93 7,697.02 6,107.06
0 0 0 0
0 0 0 0
17,816.01 15,583.29 14,013.38 12,423.42
5,554.55 0 0 0
1,187.98 1,464.30 1,786.63 1,510.83
6,742.53 1,464.30 1,786.63 1,510.83
1,762.77 0 0 0
26,321.31 17,047.59 15,800.01 13,934.25

387.46 377 369.34 355.3

276.35 258.52 249.4 243.05
12.4 25.07 24.96 23.55
98.71 93.41 94.98 88.7
0 0 0 0
55.72 13.92 1.81 1.07
0 0 0 0
6,319.17 6,316.57 6,316.36 6,316.36

37.61 28.8 21.73 12.47

0 0 0.02 0
11,659.52 9,133.36 6,462.77 4,663.96
6,335.66 8,384.10 9,358.50 8,575.53
18,032.79 17,546.26 15,843.02 13,251.96

416.76 6,241.22 5,745.11 5,418.59

939.83 681.35 711.05 305.25
1,356.59 6,922.57 6,456.16 5,723.84
16,676.20 10,623.69 9,386.86 7,528.12
0 0 0 0
0 0 0 0
0 0 0 0
0 0 0 0
3,171.51 0 0 0
26,321.31 17,047.59 15,800.01 13,934.25
1,706.77 1,647.89 2,019.80 0
Proft & Loss (₹ Cr)
Mar 17 Mar 16 Mar 15 Mar 14 Mar 13 Mar 12
Year (12) (12) (12) (12) (12) (12)
INCOME :
Sales Turnover + 420.02 215.24 413.99 340.28 443.38 486.56
Excise Duty 21.3 11.63 26.87 22.94 91.13 22.27
Net Sales 398.72 203.61 387.12 317.34 352.25 464.29
Other Income + 15,004.75 17,129.39 14,143.40 16,086.76 11,088.01 9,115.18
Stock Adjustments + -83.49 94.55 18.23 25.03 -2.54 -17.06
Total Income 15,319.98 17,427.55 14,548.75 16,429.13 11,437.72 9,562.41
EXPENDITURE :
Raw Materials + 8.22 10.32 16.87 12.05 11.61 9.68
Power & Fuel Cost+ 11.5 10.89 8.03 6.88 6.83 5.45
Employee Cost + 415.63 360.72 366.58 374.56 444.73 343.38
Other Manufacturing Expenses + 97.38 101.2 135.3 89.32 64.43 11.6
Selling and Administration Expenses + 381.38 212.54 96.13 214.9 73.29 144.61
Miscellaneous Expenses + 12.52 70.79 22.86 45.94 118.09 61.8
Less: Pre-operative Expenses Capitalised+ 0 0 0 0 0 0
Total Expenditure 926.63 766.46 645.77 743.65 718.98 576.52
Operating Profit 14,393.35 16,661.09 13,902.98 15,685.48 10,718.74 8,985.89
Interest + -135.84 -123.52 243.92 258.6 375.75 378.98
Gross Profit 14,529.19 16,784.61 13,659.06 15,426.88 10,342.99 8,606.91
Depreciation+ 17.52 16.41 7.17 6.41 4.96 6.96
Profit Before Tax 14,511.67 16,768.20 13,651.89 15,420.47 10,338.03 8,599.95
Tax+ 11.14 175.2 268.5 411.93 543.71 534.85
Fringe Benefit tax+ 0 0 0 0 0 0
Deferred Tax+ 0 0 0 0 0 0
Reported Net Profit 14,500.53 16,593.00 13,383.39 15,008.54 9,794.32 8,065.10
Extraordinary Items + 0.01 0 -0.72 0.03 0 0.02
Adjusted Net Profit 14,500.52 16,593.00 13,384.11 15,008.51 9,794.32 8,065.08
Adjst. below Net Profit + 3.4 -13.44 -6.93 -0.01 0 0
P & L Balance brought forward 953.49 1,928.47 2,701.43 8,308.73 8,367.70 7,468.61
Statutory Appropriations 0 0 0 0 0 0
Appropriations + 12,987.95 17,554.54 14,425.85 20,615.83 9,853.29 7,166.01
P & L Balance carried down 2,469.47 953.49 1,652.04 2,701.43 8,308.73 8,367.70
Dividend 12,352.76 17,306.84 13,074.88 18,317.46 8,842.91 6,316.36
Preference Dividend 0 0 0 0 0 0
Equity Dividend % 199 274 207 290 140 100
Dividend Per Share(Rs) 19.9 27.4 20.7 29 14 10
Earnings Per Share-Unit Curr 22.35 25.89 21.17 22.56 15.51 12.77
Earnings Per Share(Adj)-Unit Curr 22.35 25.89 21.17 22.56 15.51 12.77
Book Value-Unit Curr 22.42 25.4 26.49 26.04 32.48 30.97
Book Value(Adj)-Unit Curr 22.42 25.4 26.49 26.04 32.48 30.97
Mar 11 Mar 10 Mar 09 Mar 08
(12) (12) (12) (12)

464.06 443.79 318.46 272.63

2.82 1.07 0.84 1.2
461.24 442.72 317.62 271.43
5,072.50 4,195.59 4,294.33 3,241.99
8.54 6.67 8.33 -13.2
5,542.28 4,644.98 4,620.28 3,500.22

10.03 0 0 0
6.2 5.93 8.48 9
276.21 242.69 211.47 133.41
16.78 99.61 63.85 84.49
212.62 89.71 72.21 68.33
87.06 69.96 126.77 109.27
0 0 0 0
608.9 507.9 482.78 404.5
4,933.38 4,137.08 4,137.50 3,095.72
203.93 257.69 473.65 447.06
4,729.45 3,879.39 3,663.85 2,648.66
6.08 8.99 6.17 6.08
4,723.37 3,870.40 3,657.68 2,642.58
27.27 90.48 359.45 185.97
0 0 2.85 2.81
0 0 0 0
4,696.10 3,779.92 3,295.38 2,453.80
0 0 0 0.08
4,696.10 3,779.92 3,295.38 2,453.72
0 0 0 -1.68
5,742.86 4,589.53 3,336.09 3,131.35
0 0 0 0
2,970.35 2,626.59 2,041.94 2,247.38
7,468.61 5,742.86 4,589.53 3,336.09
2,463.38 2,210.00 1,705.42 1,705.42
0 0 0 0
39 35 27 27
3.9 3.5 270 270
7.43 5.98 521.72 342.6
7.43 0 0 0
28.21 24.67 2,218.58 1,966.86
28.21 0 0 0