The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
27-Mar-2024
iShares U.S. Medical Devices ETF
Inception Date
01/May/2006
Fund Holdings as of
27/Mar/2024
Number of Securities
52.00
Shares Outstanding
98’300’000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
ABT
ABBOTT LABORATORIES
Health Care
Equity
961083227.28
16.70907
961083227.28
8469186
113.48
United States
New York Stock Exchange Inc.
USD
1
--
ISRG
INTUITIVE SURGICAL INC
Health Care
Equity
687686678.7
11.95589
687686678.7
1718787
400.1
United States
NASDAQ
USD
1
--
SYK
STRYKER CORP
Health Care
Equity
591729809.55
10.28761
591729809.55
1649605
358.71
United States
New York Stock Exchange Inc.
USD
1
--
MDT
MEDTRONIC PLC
Health Care
Equity
290965134.6
5.05862
290965134.6
3347505
86.92
United States
New York Stock Exchange Inc.
USD
1
--
EW
EDWARDS LIFESCIENCES CORP
Health Care
Equity
274674262.5
4.77539
274674262.5
2886750
95.15
United States
New York Stock Exchange Inc.
USD
1
--
BDX
BECTON DICKINSON
Health Care
Equity
266815474.52
4.63876
266815474.52
1082284
246.53
United States
New York Stock Exchange Inc.
USD
1
--
DXCM
DEXCOM INC
Health Care
Equity
265970088.12
4.62407
265970088.12
1906869
139.48
United States
NASDAQ
USD
1
--
BSX
BOSTON SCIENTIFIC CORP
Health Care
Equity
259524957.2
4.51201
259524957.2
3782060
68.62
United States
New York Stock Exchange Inc.
USD
1
--
GEHC
GE HEALTHCARE TECHNOLOGIES INC
Health Care
Equity
258467400.62
4.49363
258467400.62
2862002
90.31
United States
NASDAQ
USD
1
--
IDXX
IDEXX LABORATORIES INC
Health Care
Equity
246803094.99
4.29083
246803094.99
457407
539.57
United States
NASDAQ
USD
1
--
RMD
RESMED INC
Health Care
Equity
201127323.55
3.49673
201127323.55
1024435
196.33
United States
New York Stock Exchange Inc.
USD
1
--
ZBH
ZIMMER BIOMET HOLDINGS INC
Health Care
Equity
193013324.56
3.35566
193013324.56
1455496
132.61
United States
New York Stock Exchange Inc.
USD
1
--
STE
STERIS
Health Care
Equity
155205570.24
2.69835
155205570.24
688212
225.52
United States
New York Stock Exchange Inc.
USD
1
--
BAX
BAXTER INTERNATIONAL INC
Health Care
Equity
150989193.75
2.62505
150989193.75
3536875
42.69
United States
New York Stock Exchange Inc.
USD
1
--
HOLX
HOLOGIC INC
Health Care
Equity
126455106.05
2.19851
126455106.05
1634843
77.35
United States
NASDAQ
USD
1
--
SWAV
SHOCKWAVE MEDICAL INC
Health Care
Equity
82903349.97
1.44133
82903349.97
256977
322.61
United States
NASDAQ
USD
1
--
PODD
INSULET CORP
Health Care
Equity
82277816.94
1.43045
82277816.94
486333
169.18
United States
NASDAQ
USD
1
--
TFX
TELEFLEX INC
Health Care
Equity
73271307.78
1.27387
73271307.78
327294
223.87
United States
New York Stock Exchange Inc.
USD
1
--
PEN
PENUMBRA INC
Health Care
Equity
60853207.8
1.05797
60853207.8
268810
226.38
United States
New York Stock Exchange Inc.
USD
1
--
MASI
MASIMO CORP
Health Care
Equity
44664402.72
0.77652
44664402.72
309139
144.48
United States
NASDAQ
USD
1
--
INSP
INSPIRE MEDICAL SYSTEMS INC
Health Care
Equity
43991888.5
0.76483
43991888.5
206051
213.5
United States
New York Stock Exchange Inc.
USD
1
--
GMED
GLOBUS MEDICAL INC CLASS A
Health Care
Equity
42632118.2
0.74119
42632118.2
803470
53.06
United States
New York Stock Exchange Inc.
USD
1
--
GKOS
GLAUKOS CORP
Health Care
Equity
31503384.51
0.54771
31503384.51
339879
92.69
United States
New York Stock Exchange Inc.
USD
1
--
ITGR
INTEGER HOLDINGS CORP
Health Care
Equity
26704045.28
0.46427
26704045.28
232088
115.06
United States
New York Stock Exchange Inc.
USD
1
--
NVST
ENVISTA HOLDINGS CORP
Health Care
Equity
25735764.25
0.44743
25735764.25
1194235
21.55
United States
New York Stock Exchange Inc.
USD
1
--
IRTC
IRHYTHM TECHNOLOGIES INC
Health Care
Equity
24702026.4
0.42946
24702026.4
213390
115.76
United States
NASDAQ
USD
1
--
AXNX
AXONICS INC
Health Care
Equity
24354565.3
0.42342
24354565.3
353477
68.9
United States
NASDAQ
USD
1
--
ENOV
ENOVIS CORP
Health Care
Equity
21596856.66
0.37548
21596856.66
345771
62.46
United States
New York Stock Exchange Inc.
USD
1
--
LIVN
LIVANOVA PLC
Health Care
Equity
20948400.63
0.3642
20948400.63
374949
55.87
United States
NASDAQ
USD
1
--
CNMD
CONMED CORP
Health Care
Equity
17138820.54
0.29797
17138820.54
213861
80.14
United States
New York Stock Exchange Inc.
USD
1
--
NARI
INARI MEDICAL INC
Health Care
Equity
16895777.4
0.29374
16895777.4
356451
47.4
United States
NASDAQ
USD
1
--
TMDX
TRANSMEDICS GROUP INC
Health Care
Equity
16831095.48
0.29262
16831095.48
227079
74.12
United States
NASDAQ
USD
1
--
QDEL
QUIDELORTHO CORP
Health Care
Equity
16595745.32
0.28853
16595745.32
343882
48.26
United States
NASDAQ
USD
1
--
IART
INTEGRA LIFESCIENCES HOLDINGS CORP
Health Care
Equity
16474868.64
0.28643
16474868.64
473008
34.83
United States
NASDAQ
USD
1
--
TNDM
TANDEM DIABETES CARE INC
Health Care
Equity
16064359.3
0.27929
16064359.3
455081
35.3
United States
NASDAQ
USD
1
--
PRCT
PROCEPT BIOROBOTICS CORP
Health Care
Equity
14974539.36
0.26034
14974539.36
306604
48.84
United States
NASDAQ
USD
1
--
ATRC
ATRICURE INC
Health Care
Equity
9968985.84
0.17332
9968985.84
330756
30.14
United States
NASDAQ
USD
1
--
NVCR
NOVOCURE LTD
Health Care
Equity
9935216.4
0.17273
9935216.4
678635
14.64
United States
NASDAQ
USD
1
--
ATEC
ALPHATEC HOLDNGS INC
Health Care
Equity
9319940.4
0.16203
9319940.4
675358
13.8
United States
NASDAQ
USD
1
--
LMAT
LEMAITRE VASCULAR INC
Health Care
Equity
9292147.2
0.16155
9292147.2
138276
67.2
United States
NASDAQ
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
9281854.92
0.16137
9281854.92
9281855
1
United States
--
USD
1
--
OMCL
OMNICELL INC
Health Care
Equity
9278290.6
0.16131
9278290.6
317315
29.24
United States
NASDAQ
USD
1
--
AORT
ARTIVION INC
Health Care
Equity
5886496.35
0.10234
5886496.35
272145
21.63
United States
New York Stock Exchange Inc.
USD
1
--
SILK
SILK ROAD MEDICAL INC
Health Care
Equity
5085116.06
0.08841
5085116.06
271786
18.71
United States
NASDAQ
USD
1
--
VREX
VAREX IMAGING CORP
Health Care
Equity
4995213.68
0.08685
4995213.68
283336
17.63
United States
NASDAQ
USD
1
--
SIBN
SI BONE INC
Health Care
Equity
4069014.74
0.07074
4069014.74
257207
15.82
United States
NASDAQ
USD
1
--
TMCI
TREACE MEDICAL CONCEPTS INC
Health Care
Equity
3724166.88
0.06475
3724166.88
301308
12.36
United States
NASDAQ
USD
1
--
OFIX
ORTHOFIX MEDICAL INC
Health Care
Equity
3666513.91
0.06374
3666513.91
256579
14.29
United States
NASDAQ
USD
1
--
NVRO
NEVRO CORP
Health Care
Equity
3649572.22
0.06345
3649572.22
253091
14.42
United States
New York Stock Exchange Inc.
USD
1
--
FNA
PARAGON INC
Health Care
Equity
3118311.93
0.05421
3118311.93
261823
11.91
United States
New York Stock Exchange Inc.
USD
1
--
SRDX
SURMODICS INC
Health Care
Equity
2861280
0.04975
2861280
99350
28.8
United States
NASDAQ
USD
1
--
AXGN
AXOGEN INC
Health Care
Equity
2298536.94
0.03996
2298536.94
295822
7.77
United States
NASDAQ
USD
1
--
SENS
SENSEONICS HOLDINGS INC
Health Care
Equity
2046095.13
0.03557
2046095.13
3630403
0.56
United States
Nyse Mkt Llc
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
1403185.95
0.0244
1403185.95
1403186
100
United States
--
USD
1
--
WFFUT
CASH COLLATERAL USD WFFUT
Cash and/or Derivatives
Cash Collateral and Margins
362000
0.00629
362000
362000
100
United States
--
USD
1
23/Aug/2017
IXCM4
E-MINI HEALTH CARE SECTOR JUN 24
Cash and/or Derivatives
Futures
0
0
7696920
51
1509.2
--
Chicago Mercantile Exchange
USD
1
--
IXTM4
EMINI TECHNOLOGY SELECT SECTOR JUN
Cash and/or Derivatives
Futures
0
0
2765880
13
2127.6
--
Chicago Mercantile Exchange
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28/Mar/2024
58.600465
--
98300000
27/Mar/2024
58.514951
--
98450000
26/Mar/2024
57.427084
--
98400000
25/Mar/2024
56.990749
--
98400000
22/Mar/2024
57.114315
--
98450000
21/Mar/2024
57.304922
0.031381
98450000
20/Mar/2024
57.187911
--
98850000
19/Mar/2024
57.534354
--
98550000
18/Mar/2024
57.209641
--
98050000
15/Mar/2024
57.191993
--
98200000
14/Mar/2024
57.4935
--
98550000
13/Mar/2024
57.916407
--
98300000
12/Mar/2024
58.407849
--
95450000
11/Mar/2024
58.080623
--
95450000
08/Mar/2024
58.637211
--
95550000
07/Mar/2024
58.690794
--
95650000
06/Mar/2024
57.892245
--
96100000
05/Mar/2024
57.130824
--
96400000
04/Mar/2024
57.958523
--
96600000
01/Mar/2024
57.40435
--
96700000
29/Feb/2024
56.849077
--
96700000
28/Feb/2024
57.20834
--
96850000
27/Feb/2024
57.504871
--
97150000
26/Feb/2024
57.382314
--
97400000
23/Feb/2024
58.002137
--
97400000
22/Feb/2024
57.924857
--
97300000
21/Feb/2024
57.357667
--
96900000
20/Feb/2024
57.17234
--
97100000
16/Feb/2024
56.8184
--
97500000
15/Feb/2024
56.89047
--
97500000
14/Feb/2024
56.322007
--
97500000
13/Feb/2024
56.046726
--
97600000
12/Feb/2024
56.791451
--
97700000
09/Feb/2024
56.707793
--
97700000
08/Feb/2024
56.942988
--
97500000
07/Feb/2024
57.288287
--
97500000
06/Feb/2024
57.411139
--
97700000
05/Feb/2024
56.310301
--
97600000
02/Feb/2024
56.354216
--
97600000
01/Feb/2024
56.582971
--
97500000
31/Jan/2024
55.833672
--
97600000
30/Jan/2024
55.430576
--
97600000
29/Jan/2024
55.808366
--
98000000
26/Jan/2024
55.143806
--
98050000
25/Jan/2024
55.172915
--
98100000
24/Jan/2024
54.439096
--
98450000
23/Jan/2024
55.332262
--
98300000
22/Jan/2024
55.630112
--
98200000
19/Jan/2024
55.419292
--
98400000
18/Jan/2024
55.276288
--
98600000
17/Jan/2024
54.74672
--
98750000
16/Jan/2024
54.947214
--
98950000
12/Jan/2024
55.256608
--
98950000
11/Jan/2024
55.40349
--
99100000
10/Jan/2024
55.508167
--
99000000
09/Jan/2024
54.608901
--
99000000
08/Jan/2024
54.455186
--
98850000
05/Jan/2024
53.230664
--
98900000
04/Jan/2024
53.207253
--
99150000
03/Jan/2024
52.721043
--
99500000
02/Jan/2024
53.623019
--
99450000
29/Dec/2023
53.978109
--
99700000
28/Dec/2023
54.138035
--
99700000
27/Dec/2023
54.000964
--
100050000
26/Dec/2023
53.962025
--
100000000
22/Dec/2023
53.681779
--
100300000
21/Dec/2023
53.563148
--
100600000
20/Dec/2023
52.517548
0.096999
100450000
19/Dec/2023
53.482967
--
100300000
18/Dec/2023
52.992784
--
100300000
15/Dec/2023
52.855661
--
100200000
14/Dec/2023
53.396747
--
99900000
13/Dec/2023
52.779979
--
100300000
12/Dec/2023
51.685106
--
100400000
11/Dec/2023
51.126136
--
100350000
08/Dec/2023
50.642192
--
100250000
07/Dec/2023
50.63827
--
100250000
06/Dec/2023
50.457204
--
100250000
05/Dec/2023
50.335769
--
100050000
04/Dec/2023
50.815523
--
100000000
01/Dec/2023
50.77052
--
100250000
30/Nov/2023
50.158502
--
100350000
29/Nov/2023
49.943366
--
100550000
28/Nov/2023
49.576413
--
101000000
27/Nov/2023
50.08595
--
101000000
24/Nov/2023
50.246777
--
101000000
22/Nov/2023
50.002821
--
101150000
21/Nov/2023
49.702461
--
101400000
20/Nov/2023
49.286704
--
101500000
17/Nov/2023
48.694494
--
102150000
16/Nov/2023
48.853933
--
102100000
15/Nov/2023
48.15798
--
101900000
14/Nov/2023
47.682374
--
101650000
13/Nov/2023
46.653888
--
101100000
10/Nov/2023
45.735461
--
101400000
09/Nov/2023
45.330479
--
101450000
08/Nov/2023
46.383326
--
101550000
07/Nov/2023
46.796003
--
101800000
06/Nov/2023
47.106566
--
101800000
03/Nov/2023
47.245706
--
101800000
02/Nov/2023
46.69498
--
101800000
01/Nov/2023
45.875807
--
102200000
31/Oct/2023
45.277717
--
102100000
30/Oct/2023
44.466713
--
102300000
27/Oct/2023
44.461111
--
101950000
26/Oct/2023
44.601121
--
102050000
25/Oct/2023
45.250859
--
102300000
24/Oct/2023
46.204096
--
102500000
23/Oct/2023
46.078549
--
102950000
20/Oct/2023
46.149504
--
103100000
19/Oct/2023
46.174718
--
103350000
18/Oct/2023
46.406502
--
103650000
17/Oct/2023
46.178273
--
103600000
16/Oct/2023
45.859082
--
103500000
13/Oct/2023
45.381605
--
103600000
12/Oct/2023
44.84139
--
103600000
11/Oct/2023
46.37273
--
103950000
10/Oct/2023
48.61835
--
103950000
09/Oct/2023
47.884082
--
103950000
06/Oct/2023
48.04256
--
104350000
05/Oct/2023
47.628921
--
104400000
04/Oct/2023
47.747024
--
104400000
03/Oct/2023
47.675601
--
104450000
02/Oct/2023
48.292691
--
104500000
29/Sept/2023
48.511888
--
104600000
28/Sept/2023
49.028417
--
104650000
27/Sept/2023
48.197273
--
104800000
26/Sept/2023
48.282945
0.115711
105200000
25/Sept/2023
48.902293
--
105300000
22/Sept/2023
48.810704
--
105400000
21/Sept/2023
48.963279
--
105700000
20/Sept/2023
49.907505
--
105900000
19/Sept/2023
50.444564
--
105700000
18/Sept/2023
50.478305
--
105900000
15/Sept/2023
50.478852
--
106400000
14/Sept/2023
50.916118
--
106450000
13/Sept/2023
50.826783
--
106600000
12/Sept/2023
50.75322
--
106600000
11/Sept/2023
51.272772
--
107150000
08/Sept/2023
50.635059
--
106900000
07/Sept/2023
51.110206
--
106950000
06/Sept/2023
51.770684
--
106950000
05/Sept/2023
51.556622
--
107000000
01/Sept/2023
52.569867
--
107150000
31/Aug/2023
52.538807
--
107700000
30/Aug/2023
53.170694
--
107750000
29/Aug/2023
52.804589
--
107750000
28/Aug/2023
51.873692
--
107750000
25/Aug/2023
51.758309
--
107850000
24/Aug/2023
51.231609
--
107750000
23/Aug/2023
51.980577
--
107600000
22/Aug/2023
51.669486
--
107000000
21/Aug/2023
51.527291
--
107000000
18/Aug/2023
51.513991
--
107200000
17/Aug/2023
51.864748
--
107650000
16/Aug/2023
52.308405
--
107800000
15/Aug/2023
53.095253
--
107800000
14/Aug/2023
53.423638
--
107850000
11/Aug/2023
53.230332
--
108150000
10/Aug/2023
53.182715
--
108150000
09/Aug/2023
53.284635
--
108350000
08/Aug/2023
53.411292
--
108350000
07/Aug/2023
54.354587
--
108750000
04/Aug/2023
54.116873
--
108850000
03/Aug/2023
54.450532
--
109050000
02/Aug/2023
55.008209
--
109150000
01/Aug/2023
55.665271
--
108750000
31/Jul/2023
56.112475
--
108750000
28/Jul/2023
56.834714
--
108750000
27/Jul/2023
56.593477
--
108750000
26/Jul/2023
57.779292
--
108800000
25/Jul/2023
57.523069
--
108800000
24/Jul/2023
57.408285
--
108550000
21/Jul/2023
57.602932
--
108400000
20/Jul/2023
57.048906
--
108400000
19/Jul/2023
56.381129
--
107750000
18/Jul/2023
56.422001
--
107500000
17/Jul/2023
56.525033
--
107450000
14/Jul/2023
56.844336
--
107450000
13/Jul/2023
56.557197
--
107450000
12/Jul/2023
56.281941
--
107450000
11/Jul/2023
55.921487
--
107450000
10/Jul/2023
55.738459
--
107600000
07/Jul/2023
55.028409
--
107700000
06/Jul/2023
55.173248
--
108100000
05/Jul/2023
55.574162
--
108400000
03/Jul/2023
55.657911
--
108400000
30/Jun/2023
56.452025
--
108400000
29/Jun/2023
55.73461
--
108400000
28/Jun/2023
55.330633
--
108400000
27/Jun/2023
55.206238
--
108400000
26/Jun/2023
55.335682
--
108300000
23/Jun/2023
55.561638
--
108300000
22/Jun/2023
55.868667
--
108350000
21/Jun/2023
55.542775
--
108450000
20/Jun/2023
55.808253
--
109200000
16/Jun/2023
55.977749
--
109200000
15/Jun/2023
55.725303
--
109200000
14/Jun/2023
54.861816
--
109000000
13/Jun/2023
54.190224
--
109050000
12/Jun/2023
53.827089
--
109100000
09/Jun/2023
53.486927
--
109350000
08/Jun/2023
53.212151
--
110000000
07/Jun/2023
53.397917
0.053129
110550000
06/Jun/2023
53.782152
--
110500000
05/Jun/2023
54.131071
--
110500000
02/Jun/2023
54.052356
--
110100000
01/Jun/2023
53.551477
--
110600000
31/May/2023
52.911512
--
110500000
30/May/2023
52.649342
--
110550000
26/May/2023
53.04299
--
110600000
25/May/2023
53.066162
--
110750000
24/May/2023
53.560065
--
111550000
23/May/2023
54.046698
--
111550000
22/May/2023
55.536101
--
111450000
19/May/2023
55.369185
--
111450000
18/May/2023
55.296588
--
111350000
17/May/2023
55.200713
--
111450000
16/May/2023
55.344541
--
111500000
15/May/2023
55.589231
--
111450000
12/May/2023
55.624667
--
111450000
11/May/2023
55.615674
--
111900000
10/May/2023
55.710172
--
111950000
09/May/2023
55.502163
--
111950000
08/May/2023
56.059669
--
111950000
05/May/2023
56.159451
--
112050000
04/May/2023
55.797157
--
112200000
03/May/2023
56.513442
--
112150000
02/May/2023
56.198235
--
112150000
01/May/2023
56.690039
--
111700000
28/Apr/2023
56.77797
--
111650000
27/Apr/2023
56.202113
--
111800000
26/Apr/2023
55.739154
--
111850000
25/Apr/2023
56.135122
--
112000000
24/Apr/2023
57.178344
--
111650000
21/Apr/2023
56.838044
--
111550000
20/Apr/2023
56.247593
--
111300000
19/Apr/2023
56.796981
--
110650000
18/Apr/2023
55.186377
--
110600000
17/Apr/2023
55.43388
--
110600000
14/Apr/2023
55.146236
--
110600000
13/Apr/2023
55.327976
--
110700000
12/Apr/2023
54.523504
--
110950000
11/Apr/2023
54.600594
--
110950000
10/Apr/2023
54.207603
--
110950000
06/Apr/2023
54.286143
--
110900000
05/Apr/2023
54.315471
--
110950000
04/Apr/2023
53.986483
--
111150000
03/Apr/2023
53.725115
--
111100000
31/Mar/2023
54.026375
--
111300000
30/Mar/2023
53.149386
--
111300000
29/Mar/2023
52.718734
--
111700000
28/Mar/2023
52.397561
--
111700000
27/Mar/2023
52.811033
--
111700000
24/Mar/2023
52.536781
--
111750000
23/Mar/2023
51.882545
0.020792
111750000
22/Mar/2023
51.989572
--
112000000
21/Mar/2023
52.903114
--
112050000
20/Mar/2023
52.187261
--
112000000
17/Mar/2023
51.563912
--
112100000
16/Mar/2023
52.331981
--
112150000
15/Mar/2023
51.49487
--
112000000
14/Mar/2023
51.941614
--
111900000
13/Mar/2023
51.043073
--
111700000
10/Mar/2023
50.437671
--
111750000
09/Mar/2023
51.403744
--
112050000
08/Mar/2023
51.774045
--
112150000
07/Mar/2023
51.902774
--
112200000
06/Mar/2023
52.762152
--
112250000
03/Mar/2023
53.499479
--
112250000
02/Mar/2023
52.555737
--
112400000
01/Mar/2023
51.753151
--
112500000
28/Feb/2023
52.03673
--
112600000
27/Feb/2023
51.881027
--
112700000
24/Feb/2023
51.934915
--
112800000
23/Feb/2023
52.627724
--
112850000
22/Feb/2023
52.466592
--
113100000
21/Feb/2023
52.617428
--
113300000
17/Feb/2023
53.607319
--
113500000
16/Feb/2023
53.454147
--
113850000
15/Feb/2023
54.104921
--
114050000
14/Feb/2023
53.838854
--
114050000
13/Feb/2023
54.249615
--
114050000
10/Feb/2023
53.893829
--
114150000
09/Feb/2023
53.601439
--
114300000
08/Feb/2023
54.905234
--
114250000
07/Feb/2023
55.493649
--
114300000
06/Feb/2023
54.703905
--
114550000
03/Feb/2023
55.664102
--
114650000
02/Feb/2023
56.043404
--
114550000
01/Feb/2023
55.286634
--
114550000
31/Jan/2023
53.985081
--
114400000
30/Jan/2023
53.436173
--
114500000
27/Jan/2023
54.033698
--
114600000
26/Jan/2023
54.167058
--
114700000
25/Jan/2023
53.846295
--
114700000
24/Jan/2023
54.176294
--
114900000
23/Jan/2023
55.13284
--
114900000
20/Jan/2023
54.576483
--
116600000
19/Jan/2023
53.812507
--
116650000
18/Jan/2023
53.715428
--
116650000
17/Jan/2023
54.492045
--
116650000
13/Jan/2023
54.456143
--
116700000
12/Jan/2023
53.941906
--
116650000
11/Jan/2023
54.10849
--
116900000
10/Jan/2023
54.027227
--
116850000
09/Jan/2023
52.941506
--
116850000
06/Jan/2023
53.397288
--
116800000
05/Jan/2023
53.296427
--
116600000
04/Jan/2023
53.573372
--
116600000
03/Jan/2023
52.610186
--
116800000
30/Dec/2022
52.593459
--
116900000
29/Dec/2022
52.856547
--
117100000
28/Dec/2022
51.73982
--
118150000
27/Dec/2022
52.146166
--
119500000
23/Dec/2022
52.123665
--
119600000
22/Dec/2022
52.224373
--
119700000
21/Dec/2022
52.350526
--
119850000
20/Dec/2022
51.545624
--
119850000
19/Dec/2022
51.428634
--
120000000
16/Dec/2022
51.748643
--
120250000
15/Dec/2022
52.603682
--
120350000
14/Dec/2022
53.952451
--
120550000
13/Dec/2022
54.247112
0.072754
120350000
12/Dec/2022
53.567425
--
120450000
09/Dec/2022
52.886116
--
120400000
08/Dec/2022
53.267228
--
120350000
07/Dec/2022
52.4111
--
120400000
06/Dec/2022
51.87896
--
120550000
05/Dec/2022
52.553104
--
120550000
02/Dec/2022
53.634212
--
120600000
01/Dec/2022
53.608929
--
120650000
30/Nov/2022
53.07892
--
120850000
29/Nov/2022
51.409254
--
120700000
28/Nov/2022
51.443702
--
120800000
25/Nov/2022
52.328756
--
120800000
23/Nov/2022
52.11669
--
120850000
22/Nov/2022
51.596742
--
120900000
21/Nov/2022
51.41011
--
120900000
18/Nov/2022
51.306251
--
121000000
17/Nov/2022
50.706098
--
120950000
16/Nov/2022
51.485107
--
120850000
15/Nov/2022
51.872615
--
121050000
14/Nov/2022
51.11201
--
121250000
11/Nov/2022
51.91004
--
121300000
10/Nov/2022
51.222792
--
121850000
09/Nov/2022
48.426266
--
121750000
08/Nov/2022
48.916167
--
121700000
07/Nov/2022
49.351551
--
121700000
04/Nov/2022
49.008334
--
121750000
03/Nov/2022
48.242588
--
121750000
02/Nov/2022
49.115864
--
121750000
01/Nov/2022
50.694485
--
121800000
31/Oct/2022
50.236687
--
121850000
28/Oct/2022
49.997436
--
121900000
27/Oct/2022
49.413722
--
122250000
26/Oct/2022
49.887412
--
122350000
25/Oct/2022
49.53549
--
122450000
24/Oct/2022
48.664962
--
122450000
21/Oct/2022
48.003836
--
122650000
20/Oct/2022
47.316328
--
122700000
19/Oct/2022
48.200895
--
122650000
18/Oct/2022
49.270624
--
122150000
17/Oct/2022
48.8149
--
122200000
14/Oct/2022
47.504037
--
122200000
13/Oct/2022
48.529833
--
122300000
12/Oct/2022
47.3208
--
122600000
11/Oct/2022
47.718622
--
123200000
10/Oct/2022
47.804591
--
123250000
07/Oct/2022
48.553587
--
123400000
06/Oct/2022
49.712073
--
122850000
05/Oct/2022
50.260878
--
123050000
04/Oct/2022
50.085393
--
122850000
03/Oct/2022
48.517279
--
122950000
30/Sept/2022
47.125714
--
122950000
29/Sept/2022
47.824137
--
122950000
28/Sept/2022
48.052171
--
122650000
27/Sept/2022
47.069254
--
122950000
26/Sept/2022
47.46529
0.10974
123050000
23/Sept/2022
48.074655
--
123100000
22/Sept/2022
48.321556
--
122950000
21/Sept/2022
49.056504
--
123100000
20/Sept/2022
50.095641
--
123350000
19/Sept/2022
50.890723
--
123450000
16/Sept/2022
51.262269
--
123550000
15/Sept/2022
52.109632
--
123800000
14/Sept/2022
52.409784
--
123700000
13/Sept/2022
52.323098
--
123750000
12/Sept/2022
54.12103
--
123700000
09/Sept/2022
53.511461
--
123800000
08/Sept/2022
52.667417
--
123800000
07/Sept/2022
51.509356
--
124350000
06/Sept/2022
50.04616
--
124300000
02/Sept/2022
50.200612
--
124300000
01/Sept/2022
50.917663
--
124500000
31/Aug/2022
50.552921
--
124500000
30/Aug/2022
50.60328
--
124650000
29/Aug/2022
50.935153
--
124900000
26/Aug/2022
51.278888
--
124900000
25/Aug/2022
53.430118
--
124750000
24/Aug/2022
52.414236
--
124850000
23/Aug/2022
52.121902
--
124850000
22/Aug/2022
52.764401
--
124950000
19/Aug/2022
53.97479
--
125200000
18/Aug/2022
54.505077
--
125450000
17/Aug/2022
54.607895
--
125450000
16/Aug/2022
55.258624
--
125850000
15/Aug/2022
55.582372
--
125900000
12/Aug/2022
55.384008
--
125950000
11/Aug/2022
54.680086
--
125950000
10/Aug/2022
54.703927
--
126100000
09/Aug/2022
53.459733
--
126400000
08/Aug/2022
54.283948
--
126750000
05/Aug/2022
54.322279
--
127050000
04/Aug/2022
54.128599
--
127150000
03/Aug/2022
54.247473
--
126900000
02/Aug/2022
53.9145
--
127000000
01/Aug/2022
53.665951
--
126950000
29/Jul/2022
53.749823
--
126800000
28/Jul/2022
54.282661
--
126950000
27/Jul/2022
53.7744
--
126950000
26/Jul/2022
52.732748
--
126900000
25/Jul/2022
52.435771
--
126950000
22/Jul/2022
52.375405
--
127500000
21/Jul/2022
53.084567
--
128750000
20/Jul/2022
51.526759
--
128900000
19/Jul/2022
51.466143
--
128950000
18/Jul/2022
49.966989
--
128750000
15/Jul/2022
51.032997
--
128700000
14/Jul/2022
49.887508
--
128800000
13/Jul/2022
49.902364
--
128900000
12/Jul/2022
50.37823
--
129200000
11/Jul/2022
51.255962
--
128850000
08/Jul/2022
51.693294
--
128850000
07/Jul/2022
51.731318
--
128850000
06/Jul/2022
51.369792
--
129050000
05/Jul/2022
51.336845
--
129050000
01/Jul/2022
51.408361
--
129250000
30/Jun/2022
50.430226
--
129400000
29/Jun/2022
50.809998
--
129400000
28/Jun/2022
50.323704
--
129450000
27/Jun/2022
51.261623
--
129400000
24/Jun/2022
51.351203
--
129300000
23/Jun/2022
50.192926
--
129600000
22/Jun/2022
49.005559
--
129650000
21/Jun/2022
48.425454
--
129800000
17/Jun/2022
47.740493
--
130300000
16/Jun/2022
47.647084
--
130250000
15/Jun/2022
48.918073
--
129850000
14/Jun/2022
48.228627
--
130450000
13/Jun/2022
49.301376
--
130400000
10/Jun/2022
51.149771
--
130650000
09/Jun/2022
51.97225
0.048111
130750000
08/Jun/2022
53.368838
--
130950000
07/Jun/2022
53.95806
--
130700000
06/Jun/2022
53.328921
--
130600000
03/Jun/2022
53.399134
--
130600000
02/Jun/2022
54.61092
--
130600000
01/Jun/2022
53.130414
--
130850000
31/May/2022
54.448602
--
130600000
27/May/2022
54.76994
--
130500000
26/May/2022
53.414463
--
130600000
25/May/2022
53.144117
--
130700000
24/May/2022
53.360265
--
130600000
23/May/2022
53.857284
--
130900000
20/May/2022
53.273216
--
130750000
19/May/2022
53.049145
--
130900000
18/May/2022
52.760269
--
130900000
17/May/2022
54.219314
--
131050000
16/May/2022
52.740675
--
131150000
13/May/2022
52.796543
--
131150000
12/May/2022
51.365014
--
131500000
11/May/2022
50.797205
--
131550000
10/May/2022
51.339724
--
132050000
09/May/2022
51.080885
--
133750000
06/May/2022
53.746631
--
134600000
05/May/2022
54.747233
--
134450000
04/May/2022
56.341743
--
134600000
03/May/2022
54.959201
--
134500000
02/May/2022
54.856909
--
134200000
29/Apr/2022
55.066333
--
134550000
28/Apr/2022
56.422879
--
134700000
27/Apr/2022
55.534152
--
132200000
26/Apr/2022
55.962537
--
132150000
25/Apr/2022
57.963881
--
132300000
22/Apr/2022
57.799582
--
132350000
21/Apr/2022
60.818691
--
132150000
20/Apr/2022
61.859363
--
132000000
19/Apr/2022
60.500145
--
132150000
18/Apr/2022
58.791361
--
132400000
14/Apr/2022
59.529342
--
132750000
13/Apr/2022
60.333099
--
132950000
12/Apr/2022
59.712757
--
133000000
11/Apr/2022
60.429673
--
132750000
08/Apr/2022
62.083472
--
132600000
07/Apr/2022
62.195554
--
132800000
06/Apr/2022
60.979146
--
132600000
05/Apr/2022
60.948828
--
132600000
04/Apr/2022
61.079281
--
132450000
01/Apr/2022
61.732263
--
132550000
31/Mar/2022
60.929856
--
132550000
30/Mar/2022
61.484061
--
132600000
29/Mar/2022
61.530803
--
132300000
28/Mar/2022
60.493966
--
132150000
25/Mar/2022
59.6737
--
132200000
24/Mar/2022
59.18568
0.005092
132200000
23/Mar/2022
58.392427
--
132400000
22/Mar/2022
60.369021
--
132850000
21/Mar/2022
60.215612
--
132900000
18/Mar/2022
60.583516
--
132900000
17/Mar/2022
59.785927
--
132850000
16/Mar/2022
58.681569
--
132850000
15/Mar/2022
57.12253
--
133000000
14/Mar/2022
55.871224
--
133150000
11/Mar/2022
55.99946
--
133400000
10/Mar/2022
57.139328
--
133400000
09/Mar/2022
57.673999
--
133750000
08/Mar/2022
56.426018
--
134150000
07/Mar/2022
58.280941
--
134150000
04/Mar/2022
59.7165
--
134000000
03/Mar/2022
59.753114
--
133750000
02/Mar/2022
59.711213
--
133550000
01/Mar/2022
58.797314
--
133700000
28/Feb/2022
59.20499
--
133700000
25/Feb/2022
59.639595
--
133450000
24/Feb/2022
58.184298
--
133500000
23/Feb/2022
56.775321
--
133600000
22/Feb/2022
57.052694
--
134050000
18/Feb/2022
56.673187
--
133750000
17/Feb/2022
57.403034
--
133750000
16/Feb/2022
58.927484
--
133650000
15/Feb/2022
59.26859
--
133650000
14/Feb/2022
58.380442
--
133800000
11/Feb/2022
59.157149
--
134150000
10/Feb/2022
60.335477
--
134450000
09/Feb/2022
61.274044
--
134150000
08/Feb/2022
60.265377
--
134350000
07/Feb/2022
59.427548
--
134550000
04/Feb/2022
59.929871
--
134750000
03/Feb/2022
59.830058
--
135000000
02/Feb/2022
60.17913
--
135500000
01/Feb/2022
59.503681
--
135650000
31/Jan/2022
59.08312
--
135700000
28/Jan/2022
57.860987
--
136050000
27/Jan/2022
56.444298
--
135950000
26/Jan/2022
57.172054
--
136150000
25/Jan/2022
57.87372
--
136500000
24/Jan/2022
58.956021
--
136750000
21/Jan/2022
59.225901
--
137150000
20/Jan/2022
59.832937
--
137400000
19/Jan/2022
60.31851
--
137700000
18/Jan/2022
60.303721
--
137900000
14/Jan/2022
61.438286
--
137900000
13/Jan/2022
61.954114
--
138000000
12/Jan/2022
63.19471
--
137100000
11/Jan/2022
63.120872
--
136800000
10/Jan/2022
62.493498
--
137350000
07/Jan/2022
62.168045
--
137350000
06/Jan/2022
63.023599
--
137400000
05/Jan/2022
63.365453
--
137600000
04/Jan/2022
64.457103
--
137300000
03/Jan/2022
65.429049
--
137250000
31/Dec/2021
65.822688
--
137250000
30/Dec/2021
66.196342
0.006096
137250000
29/Dec/2021
66.041401
--
137300000
28/Dec/2021
65.738252
--
136950000
27/Dec/2021
66.296484
--
136700000
23/Dec/2021
65.51268
--
136700000
22/Dec/2021
65.161807
--
136700000
21/Dec/2021
64.027947
--
136850000
20/Dec/2021
62.82665
--
136650000
17/Dec/2021
63.714389
--
151350000
16/Dec/2021
63.586152
--
151100000
15/Dec/2021
63.637836
--
136500000
14/Dec/2021
62.864077
--
136300000
13/Dec/2021
64.234918
0.073631
136300000
10/Dec/2021
64.034379
--
136100000
09/Dec/2021
63.950043
--
135700000
08/Dec/2021
64.328934
--
135550000
07/Dec/2021
63.777337
--
135250000
06/Dec/2021
62.475495
--
135250000
03/Dec/2021
61.905874
--
135200000
02/Dec/2021
62.255917
--
135200000
01/Dec/2021
61.548517
--
135400000
30/Nov/2021
61.870702
--
135300000
29/Nov/2021
63.262614
--
135000000
26/Nov/2021
62.954895
--
135150000
24/Nov/2021
63.589091
--
135250000
23/Nov/2021
63.231223
--
135200000
22/Nov/2021
63.975666
--
135450000
19/Nov/2021
64.678666
--
135500000
18/Nov/2021
64.812623
--
135600000
17/Nov/2021
65.108408
--
135650000
16/Nov/2021
65.269914
--
135650000
15/Nov/2021
64.524476
--
135750000
12/Nov/2021
64.934577
--
135750000
11/Nov/2021
64.562236
--
135850000
10/Nov/2021
64.842539
--
135950000
09/Nov/2021
64.878939
--
135950000
08/Nov/2021
65.302378
--
135950000
05/Nov/2021
64.709483
--
135850000
04/Nov/2021
65.476347
--
135600000
03/Nov/2021
65.808161
--
135550000
02/Nov/2021
65.61648
--
135450000
01/Nov/2021
65.508319
--
135450000
29/Oct/2021
65.434116
--
135200000
28/Oct/2021
64.718917
--
135200000
27/Oct/2021
64.619947
--
134950000
26/Oct/2021
65.054246
--
134900000
25/Oct/2021
64.934589
--
134700000
22/Oct/2021
65.167886
--
134450000
21/Oct/2021
64.790764
--
134450000
20/Oct/2021
64.469174
--
134300000
19/Oct/2021
63.574952
--
134300000
18/Oct/2021
62.505811
--
134400000
15/Oct/2021
62.926431
--
134050000
14/Oct/2021
62.735215
--
134050000
13/Oct/2021
61.844125
--
134750000
12/Oct/2021
61.814269
--
134750000
11/Oct/2021
61.78165
--
134900000
08/Oct/2021
62.410297
--
134500000
07/Oct/2021
62.979994
--
134500000
06/Oct/2021
62.468533
--
134250000
05/Oct/2021
62.173703
--
134050000
04/Oct/2021
61.684445
--
133950000
01/Oct/2021
62.975876
--
133950000
30/Sept/2021
62.806972
--
133950000
29/Sept/2021
63.422165
--
133600000
28/Sept/2021
63.165417
--
133400000
27/Sept/2021
64.6725
--
132800000
24/Sept/2021
66.048527
0.028988
132600000
23/Sept/2021
66.380368
--
132450000
22/Sept/2021
65.883731
--
132350000
21/Sept/2021
65.400044
--
132350000
20/Sept/2021
65.284932
--
132450000
17/Sept/2021
66.097181
--
135200000
16/Sept/2021
65.736939
--
135000000
15/Sept/2021
65.880237
--
132200000
14/Sept/2021
65.648532
--
132050000
13/Sept/2021
65.08267
--
132000000
10/Sept/2021
66.059843
--
132000000
09/Sept/2021
66.49912
--
131750000
08/Sept/2021
67.103589
--
131600000
07/Sept/2021
66.839785
--
131600000
03/Sept/2021
66.805027
--
131750000
02/Sept/2021
66.692958
--
131500000
01/Sept/2021
66.123359
--
131050000
31/Aug/2021
65.545433
--
131050000
30/Aug/2021
65.579706
--
130700000
27/Aug/2021
64.796476
--
130650000
26/Aug/2021
64.732836
--
130450000
25/Aug/2021
64.791267
--
130300000
24/Aug/2021
64.80644
--
130050000
23/Aug/2021
64.339417
--
129700000
20/Aug/2021
64.618148
--
129750000
19/Aug/2021
64.226575
--
130100000
18/Aug/2021
63.793702
--
129800000
17/Aug/2021
64.644412
--
129800000
16/Aug/2021
64.083063
--
129800000
13/Aug/2021
63.341235
--
129900000
12/Aug/2021
63.1023
--
129900000
11/Aug/2021
62.489399
--
130550000
10/Aug/2021
62.595259
--
130400000
09/Aug/2021
63.388575
--
129800000
06/Aug/2021
63.521354
--
129650000
05/Aug/2021
63.654342
--
128750000
04/Aug/2021
63.428509
--
128700000
03/Aug/2021
63.77739
--
128050000
02/Aug/2021
63.5323
--
128050000
30/Jul/2021
63.686624
--
128200000
29/Jul/2021
63.273656
--
129100000
28/Jul/2021
62.974487
--
128800000
27/Jul/2021
62.696976
--
128800000
26/Jul/2021
62.188869
--
128450000
23/Jul/2021
62.631556
--
128350000
22/Jul/2021
61.85689
--
128350000
21/Jul/2021
61.262261
--
128100000
20/Jul/2021
61.245051
--
128100000
19/Jul/2021
60.450083
--
128100000
16/Jul/2021
61.010715
--
128100000
15/Jul/2021
60.558355
--
128400000
14/Jul/2021
60.788219
--
128400000
13/Jul/2021
61.205957
--
128400000
12/Jul/2021
61.542721
--
128400000
09/Jul/2021
61.640433
--
128400000
08/Jul/2021
61.596359
--
128400000
07/Jul/2021
61.911537
--
128400000
06/Jul/2021
61.471059
--
128400000
02/Jul/2021
61.131
--
128400000
01/Jul/2021
60.718398
--
128400000
30/Jun/2021
60.144734
--
128400000
29/Jun/2021
60.590793
--
128400000
28/Jun/2021
60.355475
--
128400000
25/Jun/2021
59.943478
--
128400000
24/Jun/2021
59.734039
--
128400000
23/Jun/2021
59.765147
--
128700000
22/Jun/2021
59.696729
--
129000000
21/Jun/2021
59.158557
--
129000000
18/Jun/2021
58.417859
--
129000000
17/Jun/2021
58.851344
--
129300000
16/Jun/2021
57.876753
--
129300000
15/Jun/2021
57.943325
--
129300000
14/Jun/2021
57.954044
--
129300000
11/Jun/2021
57.59371
--
129300000
10/Jun/2021
57.63112
0.050868
129600000
09/Jun/2021
56.562728
--
129600000
08/Jun/2021
56.075519
--
129900000
07/Jun/2021
56.272562
--
131100000
04/Jun/2021
56.270149
--
131400000
03/Jun/2021
55.818584
--
132000000
02/Jun/2021
55.742965
--
132300000
01/Jun/2021
56.114719
--
135300000
28/May/2021
57.722232
--
135600000
27/May/2021
57.434992
--
140400000
26/May/2021
57.168797
--
149400000
25/May/2021
57.698914
--
149400000
24/May/2021
57.458593
--
149400000
21/May/2021
57.10083
--
149400000
20/May/2021
57.138897
--
149100000
19/May/2021
56.269309
--
149400000
18/May/2021
56.301845
--
149400000
17/May/2021
56.156573
--
149400000
14/May/2021
56.636265
--
149400000
13/May/2021
56.133336
--
149700000
12/May/2021
55.775209
--
150000000
11/May/2021
57.05758
--
150300000
10/May/2021
57.413492
--
151800000
07/May/2021
57.972562
--
151500000
06/May/2021
57.869142
--
150900000
05/May/2021
57.914225
--
150900000
04/May/2021
58.113873
--
150900000
03/May/2021
58.961892
--
151200000
30/Apr/2021
59.032007
--
151200000
29/Apr/2021
59.539625
--
150900000
28/Apr/2021
60.221206
--
150300000
27/Apr/2021
60.063718
--
150300000
26/Apr/2021
60.278008
--
150300000
23/Apr/2021
60.344014
--
150300000
22/Apr/2021
59.749568
--
150300000
21/Apr/2021
59.485213
--
150000000
20/Apr/2021
58.231523
--
149400000
19/Apr/2021
58.473932
--
149100000
16/Apr/2021
58.743269
--
149100000
15/Apr/2021
58.596119
--
149100000
14/Apr/2021
57.369378
--
149100000
13/Apr/2021
57.74571
--
149100000
12/Apr/2021
56.687418
--
149100000
09/Apr/2021
56.800885
--
149100000
08/Apr/2021
56.142976
--
149100000
07/Apr/2021
55.713345
--
149100000
06/Apr/2021
55.99388
--
149100000
05/Apr/2021
55.767535
--
149100000
01/Apr/2021
55.048447
--
149100000
31/Mar/2021
55.043049
--
149700000
30/Mar/2021
54.678175
--
149700000
29/Mar/2021
54.955131
--
149700000
26/Mar/2021
55.013939
--
150000000
25/Mar/2021
53.782271
0.003683
150000000
24/Mar/2021
53.63701
--
150300000
23/Mar/2021
54.025498
--
150300000
22/Mar/2021
54.522902
--
150300000
19/Mar/2021
53.927623
--
150300000
18/Mar/2021
53.633216
--
150600000
17/Mar/2021
54.12246
--
150600000
16/Mar/2021
54.326738
--
150600000
15/Mar/2021
54.668826
--
151200000
12/Mar/2021
54.187416
--
151200000
11/Mar/2021
54.461072
--
151200000
10/Mar/2021
53.659735
--
151500000
09/Mar/2021
53.733821
--
152100000
08/Mar/2021
53.005206
--
152100000
05/Mar/2021
53.98314
--
152400000
04/Mar/2021
53.090605
--
156900000
03/Mar/2021
54.435533
--
157500000
02/Mar/2021
55.668225
--
157500000
01/Mar/2021
55.865945
--
157500000
26/Feb/2021
54.884929
--
157800000
25/Feb/2021
55.25868
--
158100000
24/Feb/2021
55.946576
--
158100000
23/Feb/2021
55.616389
--
158100000
22/Feb/2021
55.764778
--
158100000
19/Feb/2021
56.274353
--
157500000
18/Feb/2021
56.960528
--
157500000
17/Feb/2021
57.542371
--
157800000
16/Feb/2021
57.89435
--
157800000
12/Feb/2021
58.414077
--
157500000
11/Feb/2021
57.703804
--
157500000
10/Feb/2021
57.045296
--
157500000
09/Feb/2021
57.064225
--
157500000
08/Feb/2021
57.081728
--
157500000
05/Feb/2021
56.789796
--
157500000
04/Feb/2021
56.220294
--
157500000
03/Feb/2021
55.858408
--
156900000
02/Feb/2021
56.54383
--
156900000
01/Feb/2021
55.864136
--
156600000
29/Jan/2021
55.546923
--
157500000
28/Jan/2021
55.596082
--
157500000
27/Jan/2021
54.325115
--
157500000
26/Jan/2021
55.988355
--
157500000
25/Jan/2021
56.368898
--
157500000
22/Jan/2021
56.135383
--
157500000
21/Jan/2021
56.402384
--
157500000
20/Jan/2021
56.622904
--
157800000
19/Jan/2021
56.007868
--
158400000
15/Jan/2021
55.699414
--
159900000
14/Jan/2021
55.678033
--
167400000
13/Jan/2021
56.23036
--
167400000
12/Jan/2021
55.592804
--
171000000
11/Jan/2021
56.328427
--
171000000
08/Jan/2021
56.593418
--
170400000
07/Jan/2021
55.959351
--
169800000
06/Jan/2021
55.293763
--
169500000
05/Jan/2021
54.793801
--
169200000
04/Jan/2021
54.094986
--
169200000
31/Dec/2020
54.525885
--
168900000
30/Dec/2020
54.019919
--
168900000
29/Dec/2020
54.014361
--
168900000
28/Dec/2020
53.837645
--
168900000
24/Dec/2020
53.73212
--
168600000
23/Dec/2020
53.558642
--
168600000
22/Dec/2020
53.769626
--
168300000
21/Dec/2020
53.528914
--
168300000
18/Dec/2020
54.025099
--
168300000
17/Dec/2020
53.655348
--
167100000
16/Dec/2020
52.902532
--
166800000
15/Dec/2020
53.125413
--
166800000
14/Dec/2020
52.377753
0.067544
166800000
11/Dec/2020
52.598116
--
166800000
10/Dec/2020
52.829808
--
166800000
09/Dec/2020
52.440247
--
166800000
08/Dec/2020
52.752981
--
166800000
07/Dec/2020
52.739212
--
166800000
04/Dec/2020
53.074259
--
167400000
03/Dec/2020
52.476574
--
167400000
02/Dec/2020
52.595811
--
167400000
01/Dec/2020
52.330521
--
167100000
30/Nov/2020
52.166017
--
167700000
27/Nov/2020
51.798677
--
168000000
25/Nov/2020
51.296173
--
168600000
24/Nov/2020
51.562362
--
167100000
23/Nov/2020
51.702994
--
167100000
20/Nov/2020
52.039217
--
167100000
19/Nov/2020
52.271922
--
167100000
18/Nov/2020
51.997522
--
166800000
17/Nov/2020
53.106011
--
166500000
16/Nov/2020
53.437127
--
166500000
13/Nov/2020
53.586215
--
166200000
12/Nov/2020
52.962978
--
166200000
11/Nov/2020
53.091088
--
166200000
10/Nov/2020
52.816102
--
165900000
09/Nov/2020
53.344273
--
165900000
06/Nov/2020
53.293499
--
165900000
05/Nov/2020
52.68354
--
164700000
04/Nov/2020
51.988012
--
165000000
03/Nov/2020
51.057918
--
164100000
02/Nov/2020
50.19379
--
164100000
30/Oct/2020
49.644437
--
164100000
29/Oct/2020
49.965968
--
164100000
28/Oct/2020
50.239858
--
163500000
27/Oct/2020
51.965387
--
163500000
26/Oct/2020
52.035482
--
163200000
23/Oct/2020
52.356066
--
163200000
22/Oct/2020
52.401362
--
163200000
21/Oct/2020
51.455667
--
163200000
20/Oct/2020
51.706451
--
163800000
19/Oct/2020
51.609262
--
163500000
16/Oct/2020
52.319571
--
163500000
15/Oct/2020
51.804629
--
163500000
14/Oct/2020
51.890481
--
163500000
13/Oct/2020
51.971891
--
163500000
12/Oct/2020
52.413864
--
163500000
09/Oct/2020
51.956052
--
163500000
08/Oct/2020
51.192208
--
165300000
07/Oct/2020
50.963171
--
165000000
06/Oct/2020
49.891504
--
165000000
05/Oct/2020
50.335825
--
165000000
02/Oct/2020
49.271284
--
165000000
01/Oct/2020
49.783629
--
165000000
30/Sept/2020
50.035553
--
165000000
29/Sept/2020
49.111337
--
165300000
28/Sept/2020
49.019263
--
165000000
25/Sept/2020
48.475979
--
165000000
24/Sept/2020
47.508837
--
164100000
23/Sept/2020
47.991659
0.032918
161700000
22/Sept/2020
48.779982
--
161700000
21/Sept/2020
48.740071
--
162300000
18/Sept/2020
49.309373
--
162000000
17/Sept/2020
49.639826
--
162000000
16/Sept/2020
49.768991
--
162000000
15/Sept/2020
49.993319
--
162900000
14/Sept/2020
49.842413
--
161400000
11/Sept/2020
49.222272
--
161400000
10/Sept/2020
49.06468
--
161100000
09/Sept/2020
49.586163
--
160800000
08/Sept/2020
48.359095
--
160800000
04/Sept/2020
48.967774
--
161100000
03/Sept/2020
49.713316
--
161100000
02/Sept/2020
51.56554
--
162600000
01/Sept/2020
50.57929
--
162000000
31/Aug/2020
50.630523
--
161100000
28/Aug/2020
50.494798
--
160800000
27/Aug/2020
50.350977
--
160500000
26/Aug/2020
49.56505
--
159900000
25/Aug/2020
49.418917
--
159900000
24/Aug/2020
48.845267
--
159900000
21/Aug/2020
49.077563
--
159900000
20/Aug/2020
49.053243
--
160500000
19/Aug/2020
49.055762
--
161100000
18/Aug/2020
49.211541
--
159600000
17/Aug/2020
49.122179
--
159600000
14/Aug/2020
48.684847
--
159900000
13/Aug/2020
49.212601
--
161100000
12/Aug/2020
48.984355
--
161100000
11/Aug/2020
48.156547
--
162600000
10/Aug/2020
48.411583
--
161100000
07/Aug/2020
48.88278
--
160800000
06/Aug/2020
48.731067
--
160500000
05/Aug/2020
49.349504
--
159600000
04/Aug/2020
48.78284
--
159600000
03/Aug/2020
49.181141
--
159300000
31/Jul/2020
48.863704
--
159300000
30/Jul/2020
48.934785
--
159300000
29/Jul/2020
49.234242
--
159000000
28/Jul/2020
48.281319
--
158700000
27/Jul/2020
48.632008
--
158100000
24/Jul/2020
48.172015
--
158100000
23/Jul/2020
48.533513
--
156600000
22/Jul/2020
48.500354
--
154200000
21/Jul/2020
47.934839
--
153300000
20/Jul/2020
47.781766
--
152700000
17/Jul/2020
47.662246
--
150000000
16/Jul/2020
46.476584
--
150000000
15/Jul/2020
46.815954
--
150000000
14/Jul/2020
45.640762
--
150900000
13/Jul/2020
44.630007
--
150300000
10/Jul/2020
44.967337
--
150300000
09/Jul/2020
45.144505
--
150900000
08/Jul/2020
45.078255
--
150600000
07/Jul/2020
44.818514
--
150300000
06/Jul/2020
45.293434
--
151200000
02/Jul/2020
44.718601
--
150900000
01/Jul/2020
44.303555
--
150000000
30/Jun/2020
44.120321
--
149700000
29/Jun/2020
43.078602
--
150600000
26/Jun/2020
42.625902
--
150600000
25/Jun/2020
42.954555
--
151200000
24/Jun/2020
42.585825
--
151200000
23/Jun/2020
44.278574
--
150900000
22/Jun/2020
43.978278
--
150900000
19/Jun/2020
44.025072
--
150600000
18/Jun/2020
43.854726
--
151800000
17/Jun/2020
44.039186
--
151800000
16/Jun/2020
43.804105
--
153000000
15/Jun/2020
43.272165
0.031603
150000000
12/Jun/2020
42.691383
--
150900000
11/Jun/2020
42.087789
--
150600000
10/Jun/2020
44.627043
--
150300000
09/Jun/2020
44.458832
--
149700000
08/Jun/2020
45.304487
--
149700000
05/Jun/2020
45.1051
--
149400000
04/Jun/2020
43.804686
--
149700000
03/Jun/2020
44.533095
--
151200000
02/Jun/2020
44.577279
--
151500000
01/Jun/2020
44.49828
--
151500000
29/May/2020
44.701822
--
151500000
28/May/2020
44.069689
--
151500000
27/May/2020
43.343486
--
150900000
26/May/2020
43.118209
--
149700000
22/May/2020
43.419561
--
149400000
21/May/2020
43.041222
--
149400000
20/May/2020
43.681883
--
149400000
19/May/2020
43.239648
--
149100000
18/May/2020
43.928615
--
149100000
15/May/2020
42.914204
--
149400000
14/May/2020
42.827951
--
149100000
13/May/2020
42.641034
--
149400000
12/May/2020
43.369058
--
150000000
11/May/2020
44.522836
--
148500000
08/May/2020
43.841795
--
148500000
07/May/2020
43.853513
--
146700000
06/May/2020
42.854389
--
145500000
05/May/2020
43.148538
--
145800000
04/May/2020
41.933829
--
145200000
01/May/2020
41.972711
--
144900000
30/Apr/2020
42.879159
--
145200000
29/Apr/2020
43.286813
--
144900000
28/Apr/2020
42.419799
--
144900000
27/Apr/2020
43.718197
--
143700000
24/Apr/2020
43.059725
--
141600000
23/Apr/2020
42.354852
--
141900000
22/Apr/2020
42.419587
--
141000000
21/Apr/2020
41.66044
--
140400000
20/Apr/2020
43.17243
--
140100000
17/Apr/2020
43.408896
--
138300000
16/Apr/2020
41.931987
--
136800000
15/Apr/2020
41.279934
--
134700000
14/Apr/2020
41.593923
--
135600000
13/Apr/2020
40.362191
--
129000000
09/Apr/2020
41.010353
--
114900000
08/Apr/2020
40.183363
--
115200000
07/Apr/2020
38.525169
--
112500000
06/Apr/2020
38.865651
--
111600000
03/Apr/2020
36.552032
--
112500000
02/Apr/2020
36.858986
--
111600000
01/Apr/2020
35.506415
--
110400000
31/Mar/2020
37.543921
--
110100000
30/Mar/2020
37.836775
--
110100000
27/Mar/2020
36.528524
--
111600000
26/Mar/2020
37.211033
--
110100000
25/Mar/2020
34.974123
0.003529
111300000
24/Mar/2020
34.139605
--
110400000
23/Mar/2020
31.000483
--
110400000
20/Mar/2020
32.784748
--
111000000
19/Mar/2020
34.16708
--
108300000
18/Mar/2020
34.600224
--
106500000
17/Mar/2020
35.537739
--
104700000
16/Mar/2020
33.872893
--
106200000
13/Mar/2020
37.90572
--
109800000
12/Mar/2020
35.911036
--
111600000
11/Mar/2020
38.417753
--
111300000
10/Mar/2020
40.232032
--
111900000
09/Mar/2020
38.541922
--
112200000
06/Mar/2020
41.091458
--
112200000
05/Mar/2020
41.464229
--
111600000
04/Mar/2020
42.794626
--
111900000
03/Mar/2020
40.981626
--
112200000
02/Mar/2020
41.893642
--
112500000
28/Feb/2020
40.363859
--
113700000
27/Feb/2020
41.105397
--
113700000
26/Feb/2020
42.349979
--
113700000
25/Feb/2020
42.679646
--
114000000
24/Feb/2020
44.142045
--
114000000
21/Feb/2020
45.424441
--
114000000
20/Feb/2020
45.718506
--
114000000
19/Feb/2020
46.021868
--
113100000
18/Feb/2020
45.650357
--
112500000
14/Feb/2020
46.054561
--
111900000
13/Feb/2020
45.470906
--
111600000
12/Feb/2020
45.305752
--
111600000
11/Feb/2020
45.598834
--
111300000
10/Feb/2020
45.234468
--
111000000
07/Feb/2020
44.895228
--
110400000
06/Feb/2020
45.581753
--
110400000
05/Feb/2020
45.566825
--
110700000
04/Feb/2020
45.257544
--
110400000
03/Feb/2020
44.496804
--
110400000
31/Jan/2020
44.129159
--
109800000
30/Jan/2020
45.261964
--
109500000
29/Jan/2020
45.428905
--
109500000
28/Jan/2020
45.390126
--
109500000
27/Jan/2020
45.100088
--
109500000
24/Jan/2020
45.397004
--
109500000
23/Jan/2020
45.790586
--
111300000
22/Jan/2020
46.163665
--
111000000
21/Jan/2020
45.813351
--
111300000
17/Jan/2020
45.581908
--
111300000
16/Jan/2020
45.435849
--
111000000
15/Jan/2020
45.039823
--
110400000
14/Jan/2020
44.864469
--
110400000
13/Jan/2020
44.833412
--
110400000
10/Jan/2020
44.777626
--
112200000
09/Jan/2020
44.779645
--
112200000
08/Jan/2020
44.444338
--
110100000
07/Jan/2020
44.215969
--
110100000
06/Jan/2020
44.287919
--
110100000
03/Jan/2020
43.937159
--
110400000
02/Jan/2020
44.265679
--
110400000
31/Dec/2019
44.034864
--
109800000
30/Dec/2019
43.884961
0.006119
109800000
27/Dec/2019
44.151882
--
109800000
26/Dec/2019
44.069847
--
109500000
24/Dec/2019
44.22032
--
109500000
23/Dec/2019
44.253753
--
109500000
20/Dec/2019
43.972993
--
109500000
19/Dec/2019
43.742618
--
109500000
18/Dec/2019
43.738572
--
109500000
17/Dec/2019
43.831954
--
109500000
16/Dec/2019
43.80097
0.066574
108900000
13/Dec/2019
43.553892
--
107700000
12/Dec/2019
43.394493
--
107700000
11/Dec/2019
43.090093
--
107700000
10/Dec/2019
42.944276
--
108300000
09/Dec/2019
42.937579
--
107700000
06/Dec/2019
43.586175
--
107700000
05/Dec/2019
43.321921
--
107700000
04/Dec/2019
43.351429
--
107700000
03/Dec/2019
42.981016
--
107700000
02/Dec/2019
43.012746
--
107700000
29/Nov/2019
43.276057
--
107700000
27/Nov/2019
43.448574
--
108000000
26/Nov/2019
43.157649
--
107700000
25/Nov/2019
42.975563
--
107400000
22/Nov/2019
42.462202
--
106800000
21/Nov/2019
42.43115
--
106800000
20/Nov/2019
42.623966
--
105600000
19/Nov/2019
42.638861
--
105300000
18/Nov/2019
42.239169
--
104700000
15/Nov/2019
42.711872
--
104700000
14/Nov/2019
41.873457
--
104100000
13/Nov/2019
41.824345
--
104400000
12/Nov/2019
41.622917
--
104400000
11/Nov/2019
41.238757
--
105000000
08/Nov/2019
41.266307
--
104700000
07/Nov/2019
41.18009
--
104700000
06/Nov/2019
41.065289
--
104700000
05/Nov/2019
40.786122
--
103800000
04/Nov/2019
41.323904
--
103800000
01/Nov/2019
41.520642
--
104100000
31/Oct/2019
41.479859
--
104100000
30/Oct/2019
41.43295
--
104100000
29/Oct/2019
41.274527
--
104100000
28/Oct/2019
40.95901
--
104700000
25/Oct/2019
40.487913
--
104100000
24/Oct/2019
40.348487
--
103800000
23/Oct/2019
40.553262
--
103800000
22/Oct/2019
40.045055
--
104100000
21/Oct/2019
40.772716
--
104100000
18/Oct/2019
40.956828
--
104100000
17/Oct/2019
40.799045
--
103800000
16/Oct/2019
40.550168
--
106200000
15/Oct/2019
40.707944
--
106200000
14/Oct/2019
40.267993
--
105900000
11/Oct/2019
40.294835
--
104100000
10/Oct/2019
39.993509
--
103500000
09/Oct/2019
39.833254
--
103500000
08/Oct/2019
39.249243
--
103800000
07/Oct/2019
40.560042
--
103800000
04/Oct/2019
40.973165
--
103800000
03/Oct/2019
40.320021
--
103500000
02/Oct/2019
39.708799
--
103800000
01/Oct/2019
40.565177
--
103500000
30/Sept/2019
41.238234
--
103500000
27/Sept/2019
40.66777
--
103200000
26/Sept/2019
41.110294
--
103500000
25/Sept/2019
41.214012
--
103500000
24/Sept/2019
41.282923
0.031432
103500000
23/Sept/2019
41.645923
--
102600000
20/Sept/2019
41.876538
--
102600000
19/Sept/2019
41.70652
--
104700000
18/Sept/2019
41.647413
--
104400000
17/Sept/2019
41.521597
--
104400000
16/Sept/2019
41.260093
--
104400000
13/Sept/2019
41.478852
--
104400000
12/Sept/2019
41.751555
--
105900000
11/Sept/2019
41.420065
--
103200000
10/Sept/2019
40.790855
--
101700000
09/Sept/2019
40.950899
--
102900000
06/Sept/2019
41.932707
--
102300000
05/Sept/2019
41.729667
--
100500000
04/Sept/2019
41.156021
--
101100000
03/Sept/2019
41.069698
--
98700000
30/Aug/2019
41.583398
--
98700000
29/Aug/2019
41.490974
--
99600000
28/Aug/2019
41.033754
--
96900000
27/Aug/2019
40.727585
--
96300000
26/Aug/2019
40.515316
--
95400000
23/Aug/2019
40.094549
--
96000000
22/Aug/2019
41.155212
--
96000000
21/Aug/2019
41.26379
--
97200000
20/Aug/2019
41.021444
--
96300000
19/Aug/2019
41.090221
--
94800000
16/Aug/2019
40.684435
--
94800000
15/Aug/2019
40.224963
--
95100000
14/Aug/2019
39.963061
--
95400000
13/Aug/2019
41.097112
--
95400000
12/Aug/2019
40.438917
--
95400000
09/Aug/2019
40.95042
--
95400000
08/Aug/2019
40.943569
--
95400000
07/Aug/2019
40.228961
--
95400000
06/Aug/2019
40.332535
--
95100000
05/Aug/2019
39.436992
--
95400000
02/Aug/2019
40.634674
--
95400000
01/Aug/2019
40.908607
--
95400000
31/Jul/2019
41.018249
--
95400000
30/Jul/2019
41.648412
--
94800000
29/Jul/2019
41.558774
--
96600000
26/Jul/2019
41.313571
--
96300000
25/Jul/2019
41.205954
--
96000000
24/Jul/2019
41.45733
--
96000000
23/Jul/2019
41.094364
--
96300000
22/Jul/2019
40.831217
--
96000000
19/Jul/2019
40.669833
--
96000000
18/Jul/2019
40.978799
--
96000000
17/Jul/2019
40.379477
--
96300000
16/Jul/2019
40.010422
--
96300000
15/Jul/2019
40.306
--
96300000
12/Jul/2019
40.246528
--
96000000
11/Jul/2019
40.789562
--
95700000
10/Jul/2019
40.533873
--
95700000
09/Jul/2019
40.418059
--
95700000
08/Jul/2019
40.339529
--
95400000
05/Jul/2019
40.566805
--
95400000
03/Jul/2019
40.653989
--
94800000
02/Jul/2019
40.352894
--
95100000
01/Jul/2019
40.411443
--
94800000
28/Jun/2019
40.114189
--
94800000
27/Jun/2019
39.79294
--
94800000
26/Jun/2019
39.494815
--
94800000
25/Jun/2019
39.97243
--
94500000
24/Jun/2019
40.157276
--
94200000
21/Jun/2019
40.234515
--
95400000
20/Jun/2019
40.313682
--
92700000
19/Jun/2019
40.028954
--
91500000
18/Jun/2019
39.605329
--
91500000
17/Jun/2019
39.1091
0.042208
91500000
14/Jun/2019
39.00894
--
92100000
13/Jun/2019
39.195115
--
92100000
12/Jun/2019
39.107651
--
91200000
11/Jun/2019
38.934094
--
90600000
10/Jun/2019
39.086266
--
89700000
07/Jun/2019
38.714379
--
89700000
06/Jun/2019
38.241599
--
90300000
05/Jun/2019
37.990286
--
89700000
04/Jun/2019
37.392167
--
89400000
03/Jun/2019
36.693898
--
90900000
31/May/2019
36.781936
--
90900000
30/May/2019
36.964896
--
91500000
29/May/2019
36.538783
--
91200000
28/May/2019
36.706429
--
91200000
24/May/2019
37.170653
--
91200000
23/May/2019
36.825945
--
89700000
22/May/2019
36.959147
--
89700000
21/May/2019
36.704085
--
89700000
20/May/2019
36.54442
--
89700000
17/May/2019
36.667039
--
91800000
16/May/2019
37.05608
--
90900000
15/May/2019
36.82519
--
90000000
14/May/2019
36.741486
--
88200000
13/May/2019
36.349484
--
90000000
10/May/2019
37.098889
--
90300000
09/May/2019
37.161057
--
90600000
08/May/2019
37.176243
--
91200000
07/May/2019
37.249143
--
91200000
06/May/2019
38.038068
--
89400000
03/May/2019
37.917727
--
89400000
02/May/2019
37.493354
--
89400000
01/May/2019
37.078639
--
89100000
30/Apr/2019
37.457398
--
88800000
29/Apr/2019
37.046679
--
88500000
26/Apr/2019
37.224131
--
88200000
25/Apr/2019
36.924299
--
89100000
24/Apr/2019
36.426234
--
89700000
23/Apr/2019
36.329981
--
88500000
22/Apr/2019
35.829681
--
88500000
18/Apr/2019
35.837798
--
84600000
17/Apr/2019
35.635938
--
89400000
16/Apr/2019
37.14865
--
91200000
15/Apr/2019
37.921964
--
93300000
12/Apr/2019
38.085832
--
93300000
11/Apr/2019
38.211986
--
93300000
10/Apr/2019
38.347771
--
96000000
09/Apr/2019
38.21643
--
96000000
08/Apr/2019
38.261511
--
95100000
05/Apr/2019
38.265364
--
95100000
04/Apr/2019
38.182519
--
95100000
03/Apr/2019
38.330977
--
94500000
02/Apr/2019
38.46904
--
94500000
01/Apr/2019
38.523881
--
94800000
29/Mar/2019
38.573919
--
94800000
28/Mar/2019
38.148225
--
94800000
27/Mar/2019
37.943062
--
93300000
26/Mar/2019
38.298329
--
93300000
25/Mar/2019
38.076729
--
93300000
22/Mar/2019
37.959622
--
93300000
21/Mar/2019
38.895033
--
91200000
20/Mar/2019
38.408228
0
90600000
19/Mar/2019
38.45307
--
90900000
18/Mar/2019
38.110586
--
89400000
15/Mar/2019
38.424064
--
92400000
14/Mar/2019
38.108355
--
92100000
13/Mar/2019
38.079184
--
86400000
12/Mar/2019
37.789359
--
87000000
11/Mar/2019
37.546441
--
87000000
08/Mar/2019
37.059966
--
89100000
07/Mar/2019
37.158046
--
89700000
06/Mar/2019
37.365523
--
88800000
05/Mar/2019
37.891334
--
89100000
04/Mar/2019
37.964316
--
88200000
01/Mar/2019
38.375037
--
87600000
28/Feb/2019
37.691938
--
87300000
27/Feb/2019
37.5826
--
87300000
26/Feb/2019
37.367101
--
87000000
25/Feb/2019
37.672594
--
87000000
22/Feb/2019
37.427727
--
86100000
21/Feb/2019
37.239079
--
85800000
20/Feb/2019
37.374689
--
85800000
19/Feb/2019
37.199742
--
85500000
15/Feb/2019
37.296618
--
85500000
14/Feb/2019
36.743886
--
85500000
13/Feb/2019
36.807356
--
81600000
12/Feb/2019
36.882299
--
80700000
11/Feb/2019
36.339942
--
80400000
08/Feb/2019
35.986327
--
80400000
07/Feb/2019
35.771393
--
80100000
06/Feb/2019
36.040565
--
80100000
05/Feb/2019
35.93991
--
79500000
04/Feb/2019
35.795876
--
78000000
01/Feb/2019
35.732012
--
78000000
31/Jan/2019
35.879462
--
77400000
30/Jan/2019
35.459215
--
77700000
29/Jan/2019
34.588146
--
82800000
28/Jan/2019
34.667331
--
82800000
25/Jan/2019
35.197601
--
81900000
24/Jan/2019
35.186456
--
81600000
23/Jan/2019
34.972211
--
81300000
22/Jan/2019
34.965603
--
81000000
18/Jan/2019
35.192771
--
80400000
17/Jan/2019
34.713543
--
80400000
16/Jan/2019
34.298598
--
80100000
15/Jan/2019
34.268978
--
80100000
14/Jan/2019
33.481665
--
80100000
11/Jan/2019
33.87839
--
79800000
10/Jan/2019
34.030034
--
80100000
09/Jan/2019
33.785657
--
80100000
08/Jan/2019
33.095527
--
80100000
07/Jan/2019
32.67067
--
80100000
04/Jan/2019
32.572176
--
80400000
03/Jan/2019
31.422339
--
80700000
02/Jan/2019
32.438016
--
80700000
31/Dec/2018
33.295683
--
79800000
28/Dec/2018
32.821118
--
80100000
27/Dec/2018
32.695289
--
80100000
26/Dec/2018
32.208089
--
79800000
24/Dec/2018
30.63394
--
80400000
21/Dec/2018
31.4606
--
81300000
20/Dec/2018
31.93677
--
87300000
19/Dec/2018
32.71674
--
87900000
18/Dec/2018
33.165725
--
87900000
17/Dec/2018
33.088827
0.048852
86100000
14/Dec/2018
34.017697
--
86100000
13/Dec/2018
34.833631
--
84900000
12/Dec/2018
35.012943
--
85200000
11/Dec/2018
34.689117
--
85500000
10/Dec/2018
34.531176
--
85500000
07/Dec/2018
34.142404
--
85500000
06/Dec/2018
35.185132
--
85800000
04/Dec/2018
35.216893
--
85800000
03/Dec/2018
36.454652
--
85200000
30/Nov/2018
36.078475
--
85200000
29/Nov/2018
35.746686
--
85200000
28/Nov/2018
35.582903
--
84000000
27/Nov/2018
34.521311
--
84900000
26/Nov/2018
34.377606
--
84900000
23/Nov/2018
33.98494
--
84900000
21/Nov/2018
33.960083
--
84600000
20/Nov/2018
33.751423
--
84900000
19/Nov/2018
34.009125
--
84300000
16/Nov/2018
35.239081
--
84000000
15/Nov/2018
34.747283
--
83700000
14/Nov/2018
34.128381
--
82500000
13/Nov/2018
34.328436
--
82800000
12/Nov/2018
34.601123
--
82500000
09/Nov/2018
35.806254
--
82800000
08/Nov/2018
36.194155
--
82200000
07/Nov/2018
35.938399
--
81600000
06/Nov/2018
35.113435
--
81600000
05/Nov/2018
34.81809
--
81600000
02/Nov/2018
34.826054
--
80700000
01/Nov/2018
34.869889
--
80700000
31/Oct/2018
34.217853
--
80700000
30/Oct/2018
33.991249
--
78600000
29/Oct/2018
33.49883
--
78300000
26/Oct/2018
33.622994
--
78300000
25/Oct/2018
34.093557
--
78600000
24/Oct/2018
33.599225
--
78900000
23/Oct/2018
34.436336
--
79200000
22/Oct/2018
34.669289
--
79200000
19/Oct/2018
34.650613
--
79200000
18/Oct/2018
35.341439
--
78600000
17/Oct/2018
36.055766
--
78000000
16/Oct/2018
35.991569
--
78000000
15/Oct/2018
34.809145
--
77100000
12/Oct/2018
35.140104
--
73500000
11/Oct/2018
34.404834
--
73500000
10/Oct/2018
34.799294
--
75600000
09/Oct/2018
35.847281
--
75900000
08/Oct/2018
35.862898
--
82200000
05/Oct/2018
36.388513
--
84600000
04/Oct/2018
36.510566
--
84900000
03/Oct/2018
37.088285
--
84900000
02/Oct/2018
37.56113
--
84600000
01/Oct/2018
37.940621
--
84300000
28/Sept/2018
37.897248
--
84000000
27/Sept/2018
37.701441
--
83700000
26/Sept/2018
37.750013
0.017441
82500000
25/Sept/2018
37.789067
--
82200000
24/Sept/2018
37.527492
--
81300000
21/Sept/2018
37.051066
--
82800000
20/Sept/2018
37.020147
--
82500000
19/Sept/2018
36.822954
--
80400000
18/Sept/2018
36.919655
--
80400000
17/Sept/2018
36.552385
--
81600000
14/Sept/2018
37.158922
--
81000000
13/Sept/2018
37.143941
--
81000000
12/Sept/2018
36.697223
--
80700000
11/Sept/2018
36.559459
--
80700000
10/Sept/2018
36.389517
--
80400000
07/Sept/2018
36.209328
--
79800000
06/Sept/2018
36.287566
--
79500000
05/Sept/2018
36.176004
--
79500000
04/Sept/2018
36.55013
--
79200000
31/Aug/2018
36.627116
--
79200000
30/Aug/2018
36.537468
--
79200000
29/Aug/2018
36.497942
--
78900000
28/Aug/2018
36.109293
--
78600000
27/Aug/2018
36.031824
--
78600000
24/Aug/2018
35.788075
--
78600000
23/Aug/2018
35.661623
--
78000000
22/Aug/2018
35.611893
--
77700000
21/Aug/2018
35.284861
--
77400000
20/Aug/2018
35.017169
--
77100000
17/Aug/2018
35.00459
--
77100000
16/Aug/2018
34.907035
--
77100000
15/Aug/2018
34.710134
--
76800000
14/Aug/2018
34.840324
--
76800000
13/Aug/2018
34.61334
--
76800000
10/Aug/2018
34.810688
--
76500000
09/Aug/2018
35.012542
--
75900000
08/Aug/2018
35.003569
--
75900000
07/Aug/2018
35.037072
--
75600000
06/Aug/2018
35.083005
--
75300000
03/Aug/2018
35.020299
--
75300000
02/Aug/2018
35.074483
--
75300000
01/Aug/2018
34.793547
--
75000000
31/Jul/2018
34.700836
--
75000000
30/Jul/2018
34.273365
--
75000000
27/Jul/2018
34.584885
--
75000000
26/Jul/2018
35.169415
--
74400000
25/Jul/2018
35.289154
--
74400000
24/Jul/2018
34.806112
--
74100000
23/Jul/2018
34.878392
--
74100000
20/Jul/2018
34.68837
--
73800000
19/Jul/2018
34.724158
--
74100000
18/Jul/2018
34.591887
--
73500000
17/Jul/2018
34.575259
--
73500000
16/Jul/2018
34.140732
--
73500000
13/Jul/2018
34.436908
--
73500000
12/Jul/2018
34.477653
--
73500000
11/Jul/2018
34.119073
--
73500000
10/Jul/2018
34.320775
--
72900000
09/Jul/2018
34.324029
--
72000000
06/Jul/2018
34.10468
--
72000000
05/Jul/2018
33.793006
--
71700000
03/Jul/2018
33.553998
--
71400000
02/Jul/2018
33.529024
--
71100000
29/Jun/2018
33.424014
--
70800000
28/Jun/2018
33.506674
--
70800000
27/Jun/2018
33.165328
--
70800000
26/Jun/2018
33.718313
0.018521
70800000
25/Jun/2018
33.496093
--
70200000
22/Jun/2018
34.064064
--
69900000
21/Jun/2018
33.904229
--
69600000
20/Jun/2018
34.082544
--
69600000
19/Jun/2018
34.094521
--
69300000
18/Jun/2018
34.276341
--
69300000
15/Jun/2018
34.385039
--
69900000
14/Jun/2018
34.429273
--
69300000
13/Jun/2018
34.210266
--
68400000
12/Jun/2018
34.312596
--
68100000
11/Jun/2018
34.234923
--
68100000
08/Jun/2018
34.10174
--
67800000
07/Jun/2018
33.80941
--
67800000
06/Jun/2018
34.123302
--
67800000
05/Jun/2018
33.829506
--
67500000
04/Jun/2018
33.743139
--
67500000
01/Jun/2018
33.525705
--
67200000
31/May/2018
33.001851
--
66900000
30/May/2018
33.195418
--
66600000
29/May/2018
32.824677
--
66300000
25/May/2018
33.076474
--
66300000
24/May/2018
33.189125
--
66000000
23/May/2018
33.13786
--
66000000
22/May/2018
32.904268
--
65700000
21/May/2018
33.131863
--
65700000
18/May/2018
32.930342
--
65700000
17/May/2018
32.722612
--
65400000
16/May/2018
32.731746
--
64500000
15/May/2018
32.464674
--
60900000
14/May/2018
32.913798
--
60000000
11/May/2018
32.847696
--
58500000
10/May/2018
32.752756
--
58200000
09/May/2018
32.257454
--
58800000
08/May/2018
32.011556
--
58500000
07/May/2018
32.275285
--
58200000
04/May/2018
32.041774
--
58200000
03/May/2018
31.584408
--
58800000
02/May/2018
31.489369
--
57300000
01/May/2018
31.721783
--
56400000
30/Apr/2018
31.381148
--
56100000
27/Apr/2018
31.793567
--
55500000
26/Apr/2018
31.748562
--
55200000
25/Apr/2018
31.345368
--
55200000
24/Apr/2018
31.258831
--
54000000
23/Apr/2018
31.720956
--
54000000
20/Apr/2018
31.731795
--
54000000
19/Apr/2018
31.86002
--
54000000
18/Apr/2018
32.025372
--
53400000
17/Apr/2018
31.789131
--
53400000
16/Apr/2018
31.416961
--
53400000
13/Apr/2018
31.01335
--
53700000
12/Apr/2018
31.069047
--
53700000
11/Apr/2018
30.798744
--
53700000
10/Apr/2018
31.0511
--
53700000
09/Apr/2018
30.456796
--
54000000
06/Apr/2018
30.163729
--
54000000
05/Apr/2018
30.950697
--
56100000
04/Apr/2018
30.705516
--
55800000
03/Apr/2018
30.477941
--
55800000
02/Apr/2018
30.100659
--
55800000
29/Mar/2018
30.813941
--
55500000
28/Mar/2018
30.347737
--
55500000
27/Mar/2018
30.499553
--
55200000
26/Mar/2018
30.915381
--
55500000
23/Mar/2018
30.165465
--
55800000
22/Mar/2018
30.727099
0.003149
55800000
21/Mar/2018
31.374444
--
54600000
20/Mar/2018
31.480073
--
54300000
19/Mar/2018
31.32103
--
54300000
16/Mar/2018
31.737303
--
56400000
15/Mar/2018
31.727903
--
57000000
14/Mar/2018
31.758225
--
54300000
13/Mar/2018
31.933934
--
54300000
12/Mar/2018
32.043503
--
54300000
09/Mar/2018
32.011034
--
54300000
08/Mar/2018
31.44388
--
54300000
07/Mar/2018
31.229201
--
54300000
06/Mar/2018
30.931225
--
54300000
05/Mar/2018
30.654062
--
54300000
02/Mar/2018
30.305622
--
54300000
01/Mar/2018
30.00983
--
54300000
28/Feb/2018
30.623253
--
54000000
27/Feb/2018
30.936217
--
50700000
26/Feb/2018
31.161253
--
50100000
23/Feb/2018
30.756177
--
50700000
22/Feb/2018
30.376623
--
50700000
21/Feb/2018
30.445926
--
50400000
20/Feb/2018
30.462502
--
50100000
16/Feb/2018
30.697232
--
50400000
15/Feb/2018
30.582349
--
50100000
14/Feb/2018
30.095354
--
50400000
13/Feb/2018
29.509707
--
50400000
12/Feb/2018
29.554119
--
50100000
09/Feb/2018
29.22174
--
50100000
08/Feb/2018
28.76678
--
50400000
07/Feb/2018
29.973098
--
50400000
06/Feb/2018
30.243649
--
50400000
05/Feb/2018
30.117089
--
50400000
02/Feb/2018
31.375287
--
50400000
01/Feb/2018
31.803013
--
49800000
31/Jan/2018
31.840311
--
49800000
30/Jan/2018
31.851621
--
49800000
29/Jan/2018
32.193487
--
50100000
26/Jan/2018
32.265768
--
50100000
25/Jan/2018
32.02315
--
50100000
24/Jan/2018
31.545168
--
50100000
23/Jan/2018
31.235627
--
49800000
22/Jan/2018
31.19785
--
48600000
19/Jan/2018
31.112747
--
50100000
18/Jan/2018
30.890564
--
51300000
17/Jan/2018
30.797468
--
51900000
16/Jan/2018
30.502989
--
51900000
12/Jan/2018
30.596178
--
51900000
11/Jan/2018
30.538503
--
51600000
10/Jan/2018
30.392575
--
51600000
09/Jan/2018
30.468182
--
51600000
08/Jan/2018
30.18329
--
51600000
05/Jan/2018
30.012038
--
51600000
04/Jan/2018
29.682693
--
51300000
03/Jan/2018
29.684557
--
51300000
02/Jan/2018
29.358279
--
51300000
29/Dec/2017
28.910578
--
51300000
28/Dec/2017
29.166269
--
51300000
27/Dec/2017
29.1153
--
51300000
26/Dec/2017
29.01716
--
51300000
22/Dec/2017
29.013891
--
51300000
21/Dec/2017
29.021356
--
51300000
20/Dec/2017
29.208221
--
51300000
19/Dec/2017
29.276891
0.045113
51300000
18/Dec/2017
29.304125
--
51300000
15/Dec/2017
29.215534
--
51300000
14/Dec/2017
28.809084
--
51300000
13/Dec/2017
29.082238
--
51300000
12/Dec/2017
29.041343
--
51900000
11/Dec/2017
28.999991
--
52500000
08/Dec/2017
29.020445
--
52500000
07/Dec/2017
28.879515
--
52500000
06/Dec/2017
28.808041
--
52500000
05/Dec/2017
28.74463
--
52500000
04/Dec/2017
28.750782
--
52500000
01/Dec/2017
29.429966
--
51900000
30/Nov/2017
29.618033
--
51300000
29/Nov/2017
29.458118
--
51300000
28/Nov/2017
29.569118
--
51300000
27/Nov/2017
29.470222
--
51300000
24/Nov/2017
29.509827
--
51300000
22/Nov/2017
29.385112
--
51300000
21/Nov/2017
29.512419
--
51300000
20/Nov/2017
29.091175
--
51000000
17/Nov/2017
29.054127
--
51000000
16/Nov/2017
29.090005
--
51000000
15/Nov/2017
28.728679
--
50700000
14/Nov/2017
28.865645
--
50700000
13/Nov/2017
28.860152
--
50400000
10/Nov/2017
28.655458
--
50400000
09/Nov/2017
29.066698
--
50400000
08/Nov/2017
28.880162
--
50100000
07/Nov/2017
28.799546
--
50100000
06/Nov/2017
28.775465
--
50400000
03/Nov/2017
28.895825
--
50400000
02/Nov/2017
28.549573
--
50400000
01/Nov/2017
28.602958
--
50400000
31/Oct/2017
28.743951
--
50400000
30/Oct/2017
28.613981
--
50100000
27/Oct/2017
28.951327
--
50100000
26/Oct/2017
28.739556
--
50100000
25/Oct/2017
28.706179
--
50100000
24/Oct/2017
28.722
--
50100000
23/Oct/2017
28.808075
--
49500000
20/Oct/2017
28.784947
--
49500000
19/Oct/2017
28.559914
--
49500000
18/Oct/2017
28.377284
--
49500000
17/Oct/2017
28.180888
--
49500000
16/Oct/2017
28.096917
--
49500000
13/Oct/2017
28.19224
--
49500000
12/Oct/2017
28.238399
--
49500000
11/Oct/2017
28.124314
--
49200000
10/Oct/2017
28.058928
--
49200000
09/Oct/2017
28.066883
--
49200000
06/Oct/2017
28.46368
--
49200000
05/Oct/2017
28.412195
--
50100000
04/Oct/2017
28.23663
--
49800000
03/Oct/2017
27.970172
--
49500000
02/Oct/2017
28.062101
--
49200000
29/Sept/2017
27.827361
--
49200000
28/Sept/2017
27.594219
--
48900000
27/Sept/2017
27.72887
--
48900000
26/Sept/2017
27.670693
0.031676
48900000
25/Sept/2017
27.708644
--
48600000
22/Sept/2017
27.883485
--
48600000
21/Sept/2017
27.723332
--
48600000
20/Sept/2017
27.966537
--
48600000
19/Sept/2017
27.963611
--
49200000
18/Sept/2017
28.249122
--
49200000
15/Sept/2017
28.160854
--
49200000
14/Sept/2017
28.255143
--
51000000
13/Sept/2017
28.25567
--
51300000
12/Sept/2017
28.429498
--
51300000
11/Sept/2017
28.414426
--
50400000
08/Sept/2017
28.238167
--
50100000
07/Sept/2017
27.943058
--
50100000
06/Sept/2017
27.830947
--
50400000
05/Sept/2017
27.672617
--
50400000
01/Sept/2017
27.672622
--
50700000
31/Aug/2017
27.68453
--
50700000
30/Aug/2017
27.296085
--
50700000
29/Aug/2017
27.1947
--
50700000
28/Aug/2017
27.207426
--
50700000
25/Aug/2017
27.05275
--
51000000
24/Aug/2017
27.068762
--
51900000
23/Aug/2017
27.088869
--
51900000
22/Aug/2017
27.462142
--
51900000
21/Aug/2017
27.232089
--
51900000
18/Aug/2017
27.130134
--
52200000
17/Aug/2017
27.210226
--
52500000
16/Aug/2017
27.484507
--
52500000
15/Aug/2017
27.314019
--
52500000
14/Aug/2017
27.313395
--
52500000
11/Aug/2017
27.008414
--
52500000
10/Aug/2017
26.792395
--
52500000
09/Aug/2017
27.130233
--
53100000
08/Aug/2017
27.186655
--
53700000
07/Aug/2017
27.34665
--
53400000
04/Aug/2017
27.227499
--
53400000
03/Aug/2017
27.212044
--
54000000
02/Aug/2017
27.207658
--
56700000
01/Aug/2017
27.334311
--
58800000
31/Jul/2017
27.425567
--
58800000
28/Jul/2017
27.563374
--
59100000
27/Jul/2017
27.600831
--
59100000
26/Jul/2017
27.877276
--
59100000
25/Jul/2017
28.105913
--
58800000
24/Jul/2017
28.176961
--
58500000
21/Jul/2017
28.08074
--
58500000
20/Jul/2017
28.235097
--
57900000
19/Jul/2017
28.166119
--
58200000
18/Jul/2017
27.994752
--
57900000
17/Jul/2017
28.037787
--
57600000
14/Jul/2017
28.164222
--
57600000
13/Jul/2017
27.848314
--
57600000
12/Jul/2017
27.936918
--
57900000
11/Jul/2017
27.681985
--
57900000
10/Jul/2017
27.663352
--
57900000
07/Jul/2017
27.797404
--
57600000
06/Jul/2017
27.479432
--
57600000
05/Jul/2017
27.866336
--
57600000
03/Jul/2017
27.661453
--
57600000
30/Jun/2017
27.753964
--
57600000
29/Jun/2017
27.652156
--
57300000
28/Jun/2017
27.889725
--
57000000
27/Jun/2017
27.655465
0.008918
57000000
26/Jun/2017
27.832997
--
56100000
23/Jun/2017
27.961867
--
55200000
22/Jun/2017
27.918211
--
55200000
21/Jun/2017
27.82727
--
54300000
20/Jun/2017
27.760397
--
54000000
19/Jun/2017
27.797255
--
53400000
16/Jun/2017
27.425172
--
53700000
15/Jun/2017
27.354315
--
54300000
14/Jun/2017
27.369163
--
54300000
13/Jun/2017
27.326794
--
54000000
12/Jun/2017
27.139236
--
54000000
09/Jun/2017
27.263265
--
54000000
08/Jun/2017
27.404525
--
54000000
07/Jun/2017
27.408829
--
54000000
06/Jun/2017
27.29309
--
53100000
05/Jun/2017
27.372401
--
52500000
02/Jun/2017
27.404055
--
52500000
01/Jun/2017
27.236796
--
51300000
31/May/2017
26.821718
--
51300000
30/May/2017
26.806962
--
51300000
26/May/2017
26.757319
--
51300000
25/May/2017
26.741575
--
50700000
24/May/2017
26.540864
--
50400000
23/May/2017
26.444583
--
50400000
22/May/2017
26.377752
--
50100000
19/May/2017
26.150017
--
50100000
18/May/2017
25.998264
--
50100000
17/May/2017
25.93255
--
50100000
16/May/2017
26.281041
--
50100000
15/May/2017
26.344681
--
50100000
12/May/2017
26.136329
--
50100000
11/May/2017
26.141305
--
50100000
10/May/2017
26.213462
--
49800000
09/May/2017
26.206197
--
49800000
08/May/2017
26.210707
--
49200000
05/May/2017
26.381964
--
48300000
04/May/2017
26.303137
--
48300000
03/May/2017
26.302636
--
47400000
02/May/2017
26.46474
--
47400000
01/May/2017
26.385113
--
47400000
28/Apr/2017
26.279072
--
46800000
27/Apr/2017
26.209883
--
46800000
26/Apr/2017
26.174719
--
47100000
25/Apr/2017
25.837973
--
46800000
24/Apr/2017
25.640146
--
46500000
21/Apr/2017
25.275286
--
46500000
20/Apr/2017
25.407488
--
46500000
19/Apr/2017
25.248574
--
46500000
18/Apr/2017
25.00935
--
46500000
17/Apr/2017
25.098034
--
46500000
13/Apr/2017
24.893819
--
46500000
12/Apr/2017
24.992874
--
46500000
11/Apr/2017
25.077687
--
46500000
10/Apr/2017
25.063203
--
46500000
07/Apr/2017
25.096634
--
46500000
06/Apr/2017
25.046615
--
46500000
05/Apr/2017
25.015465
--
46500000
04/Apr/2017
25.104943
--
46500000
03/Apr/2017
25.286733
--
41700000
31/Mar/2017
25.236912
--
41700000
30/Mar/2017
25.243228
--
41700000
29/Mar/2017
25.249469
--
42000000
28/Mar/2017
25.226414
--
42000000
27/Mar/2017
25.238812
--
41700000
24/Mar/2017
25.185443
0.020947
41700000
23/Mar/2017
25.078002
--
42000000
22/Mar/2017
25.100423
--
42000000
21/Mar/2017
25.013684
--
42300000
20/Mar/2017
25.184789
--
41700000
17/Mar/2017
25.292053
--
41700000
16/Mar/2017
25.117222
--
42300000
15/Mar/2017
25.405395
--
43200000
14/Mar/2017
25.133651
--
43200000
13/Mar/2017
25.291547
--
43500000
10/Mar/2017
25.24973
--
42900000
09/Mar/2017
25.168883
--
42600000
08/Mar/2017
24.98431
--
41700000
07/Mar/2017
24.909564
--
42000000
06/Mar/2017
24.981839
--
42000000
03/Mar/2017
25.199895
--
42300000
02/Mar/2017
25.21148
--
42300000
01/Mar/2017
25.280138
--
42300000
28/Feb/2017
24.911407
--
42000000
27/Feb/2017
25.013435
--
47700000
24/Feb/2017
25.030955
--
47700000
23/Feb/2017
24.876955
--
47700000
22/Feb/2017
24.773149
--
47700000
21/Feb/2017
24.836701
--
47700000
17/Feb/2017
24.668657
--
47400000
16/Feb/2017
24.496761
--
47700000
15/Feb/2017
24.488013
--
47700000
14/Feb/2017
24.30765
--
48600000
13/Feb/2017
24.209558
--
48900000
10/Feb/2017
24.074475
--
48900000
09/Feb/2017
24.032318
--
48900000
08/Feb/2017
23.869538
--
48900000
07/Feb/2017
23.930757
--
48900000
06/Feb/2017
23.856374
--
49500000
03/Feb/2017
23.944484
--
49500000
02/Feb/2017
23.806768
--
49500000
01/Feb/2017
23.773786
--
49500000
31/Jan/2017
23.694845
--
49200000
30/Jan/2017
23.255998
--
49500000
27/Jan/2017
23.412426
--
49200000
26/Jan/2017
23.121465
--
48900000
25/Jan/2017
23.272633
--
48900000
24/Jan/2017
23.030134
--
48600000
23/Jan/2017
23.023179
--
48300000
20/Jan/2017
23.089439
--
49200000
19/Jan/2017
23.175028
--
42900000
18/Jan/2017
23.302182
--
43500000
17/Jan/2017
23.332545
--
43500000
13/Jan/2017
23.374993
--
43500000
12/Jan/2017
23.191594
--
43200000
11/Jan/2017
23.252092
--
43200000
10/Jan/2017
23.202816
--
42900000
09/Jan/2017
22.809693
--
42900000
06/Jan/2017
22.671318
--
42900000
05/Jan/2017
22.419905
--
42900000
04/Jan/2017
22.403793
--
42900000
03/Jan/2017
22.271458
--
42900000
30/Dec/2016
22.165011
--
42900000
29/Dec/2016
22.222317
--
42900000
28/Dec/2016
22.16134
--
42900000
27/Dec/2016
22.31181
--
42900000
23/Dec/2016
22.277776
--
42900000
22/Dec/2016
22.141812
--
42900000
21/Dec/2016
22.098486
0.062499
43200000
20/Dec/2016
22.220619
--
43200000
19/Dec/2016
22.296812
--
41400000
16/Dec/2016
22.334653
--
41100000
15/Dec/2016
22.424763
--
42900000
14/Dec/2016
22.348536
--
42900000
13/Dec/2016
22.508347
--
42600000
12/Dec/2016
22.43006
--
42600000
09/Dec/2016
22.322153
--
42600000
08/Dec/2016
22.111545
--
42300000
07/Dec/2016
21.931555
--
42300000
06/Dec/2016
21.943249
--
42000000
05/Dec/2016
21.812454
--
42000000
02/Dec/2016
21.737236
--
42000000
01/Dec/2016
21.567433
--
42000000
30/Nov/2016
21.914376
--
42600000
29/Nov/2016
22.201725
--
42900000
28/Nov/2016
22.164118
--
44400000
25/Nov/2016
22.420705
--
44400000
23/Nov/2016
22.304007
--
44100000
22/Nov/2016
22.023339
--
44100000
21/Nov/2016
22.662473
--
44400000
18/Nov/2016
22.590711
--
44400000
17/Nov/2016
22.751857
--
44700000
16/Nov/2016
22.51617
--
44400000
15/Nov/2016
22.441032
--
45000000
14/Nov/2016
21.995508
--
45000000
11/Nov/2016
22.492081
--
47100000
10/Nov/2016
22.734979
--
48000000
09/Nov/2016
22.636911
--
50700000
08/Nov/2016
22.892261
--
51600000
07/Nov/2016
22.810445
--
52200000
04/Nov/2016
22.346424
--
55200000
03/Nov/2016
22.14519
--
55500000
02/Nov/2016
22.044295
--
55800000
01/Nov/2016
22.223739
--
57300000
31/Oct/2016
22.487347
--
57600000
28/Oct/2016
22.588278
--
57900000
27/Oct/2016
22.443171
--
57900000
26/Oct/2016
22.609105
--
60600000
25/Oct/2016
23.235137
--
60600000
24/Oct/2016
23.67165
--
60600000
21/Oct/2016
23.577982
--
60600000
20/Oct/2016
23.709713
--
60600000
19/Oct/2016
23.555022
--
60600000
18/Oct/2016
23.713567
--
60600000
17/Oct/2016
23.442474
--
61500000
14/Oct/2016
23.502401
--
61500000
13/Oct/2016
23.583972
--
61500000
12/Oct/2016
23.642436
--
61500000
11/Oct/2016
23.63391
--
61200000
10/Oct/2016
24.400998
--
60900000
07/Oct/2016
24.190004
--
60900000
06/Oct/2016
24.168999
--
60900000
05/Oct/2016
24.148906
--
59100000
04/Oct/2016
24.011382
--
59100000
03/Oct/2016
24.169601
--
58800000
30/Sept/2016
24.23114
--
58800000
29/Sept/2016
23.902694
--
59100000
28/Sept/2016
24.254402
--
58800000
27/Sept/2016
24.261216
--
58800000
26/Sept/2016
23.98801
0.025772
58200000
23/Sept/2016
24.247236
--
57900000
22/Sept/2016
24.380592
--
57900000
21/Sept/2016
24.152838
--
56700000
20/Sept/2016
23.862872
--
57000000
19/Sept/2016
23.819087
--
57000000
16/Sept/2016
23.785709
--
57000000
15/Sept/2016
23.723174
--
59400000
14/Sept/2016
23.356203
--
60000000
13/Sept/2016
23.291274
--
60000000
12/Sept/2016
23.644529
--
60000000
09/Sept/2016
23.322201
--
60000000
08/Sept/2016
24.041133
--
60000000
07/Sept/2016
24.04976
--
59700000
06/Sept/2016
24.070295
--
60000000
02/Sept/2016
23.989247
--
60300000
01/Sept/2016
23.915679
--
60600000
31/Aug/2016
23.888807
--
59700000
30/Aug/2016
24.008688
--
60000000
29/Aug/2016
24.084387
--
59700000
26/Aug/2016
23.8772
--
60000000
25/Aug/2016
23.70045
--
60000000
24/Aug/2016
23.761985
--
60000000
23/Aug/2016
24.115549
--
59400000
22/Aug/2016
24.086476
--
59100000
19/Aug/2016
24.055886
--
58800000
18/Aug/2016
24.009536
--
58800000
17/Aug/2016
23.958933
--
58800000
16/Aug/2016
24.027644
--
58800000
15/Aug/2016
24.232537
--
58500000
12/Aug/2016
24.154151
--
58500000
11/Aug/2016
24.237591
--
58200000
10/Aug/2016
24.132507
--
58200000
09/Aug/2016
24.235687
--
56400000
08/Aug/2016
24.030772
--
56400000
05/Aug/2016
24.110386
--
56100000
04/Aug/2016
23.993374
--
56100000
03/Aug/2016
23.901166
--
56100000
02/Aug/2016
23.990047
--
55800000
01/Aug/2016
24.094568
--
55800000
29/Jul/2016
23.977632
--
55800000
28/Jul/2016
23.795375
--
55500000
27/Jul/2016
23.599299
--
55200000
26/Jul/2016
23.651608
--
54900000
25/Jul/2016
23.369965
--
54900000
22/Jul/2016
23.452824
--
54900000
21/Jul/2016
23.524777
--
54900000
20/Jul/2016
23.663799
--
54600000
19/Jul/2016
23.386179
--
54300000
18/Jul/2016
23.37535
--
54300000
15/Jul/2016
23.386574
--
56100000
14/Jul/2016
23.515064
--
56100000
13/Jul/2016
23.42711
--
56100000
12/Jul/2016
23.444045
--
55800000
11/Jul/2016
23.349174
--
55500000
08/Jul/2016
23.330155
--
55500000
07/Jul/2016
23.017899
--
54900000
06/Jul/2016
22.917818
--
54900000
05/Jul/2016
22.640825
--
54600000
01/Jul/2016
22.708836
--
54600000
30/Jun/2016
22.597805
--
54300000
29/Jun/2016
22.273176
--
54000000
28/Jun/2016
21.814115
--
53700000
27/Jun/2016
21.473502
--
53700000
24/Jun/2016
21.823317
--
53700000
23/Jun/2016
22.556605
--
53700000
22/Jun/2016
22.168287
--
53700000
21/Jun/2016
22.110943
0.025649
53700000
20/Jun/2016
22.120956
--
53400000
17/Jun/2016
21.854598
--
53400000
16/Jun/2016
22.002933
--
53400000
15/Jun/2016
21.948393
--
53400000
14/Jun/2016
22.134988
--
53400000
13/Jun/2016
22.186756
--
53100000
10/Jun/2016
22.324381
--
52800000
09/Jun/2016
22.534751
--
52500000
08/Jun/2016
22.434556
--
53700000
07/Jun/2016
22.195771
--
53700000
06/Jun/2016
22.201214
--
53100000
03/Jun/2016
22.128271
--
52800000
02/Jun/2016
22.198742
--
52200000
01/Jun/2016
21.957673
--
52200000
31/May/2016
21.849617
--
52200000
27/May/2016
21.922064
--
52200000
26/May/2016
21.793298
--
51000000
25/May/2016
21.815109
--
50700000
24/May/2016
21.783016
--
50700000
23/May/2016
21.481042
--
50700000
20/May/2016
21.534575
--
48600000
19/May/2016
21.355983
--
48900000
18/May/2016
21.520898
--
48000000
17/May/2016
21.493864
--
48000000
16/May/2016
21.829235
--
46800000
13/May/2016
21.523801
--
45900000
12/May/2016
21.637391
--
45600000
11/May/2016
21.65012
--
45000000
10/May/2016
21.733183
--
45000000
09/May/2016
21.588844
--
44100000
06/May/2016
21.467585
--
44100000
05/May/2016
21.423288
--
44100000
04/May/2016
21.268524
--
43500000
03/May/2016
21.367945
--
43500000
02/May/2016
21.564292
--
43500000
29/Apr/2016
21.422379
--
43500000
28/Apr/2016
21.631582
--
43200000
27/Apr/2016
21.767645
--
43200000
26/Apr/2016
21.537644
--
43200000
25/Apr/2016
21.577903
--
43200000
22/Apr/2016
21.571961
--
43200000
21/Apr/2016
21.494013
--
43200000
20/Apr/2016
21.521903
--
42600000
19/Apr/2016
21.356408
--
42600000
18/Apr/2016
21.410405
--
42900000
15/Apr/2016
21.254679
--
42900000
14/Apr/2016
21.245541
--
42600000
13/Apr/2016
21.243145
--
42600000
12/Apr/2016
20.95092
--
42300000
11/Apr/2016
20.754043
--
42000000
08/Apr/2016
20.804802
--
42000000
07/Apr/2016
20.799688
--
42000000
06/Apr/2016
21.043513
--
42000000
05/Apr/2016
20.600789
--
42000000
04/Apr/2016
20.918482
--
42000000
01/Apr/2016
20.62551
--
42000000
31/Mar/2016
20.41278
--
41700000
30/Mar/2016
20.382948
--
41700000
29/Mar/2016
20.31777
--
41700000
28/Mar/2016
19.902055
--
42000000
24/Mar/2016
19.864245
--
42000000
23/Mar/2016
19.953106
0.007601
42000000
22/Mar/2016
20.057772
--
41700000
21/Mar/2016
19.944959
--
40800000
18/Mar/2016
20.00101
--
40800000
17/Mar/2016
19.695172
--
40800000
16/Mar/2016
19.904624
--
41400000
15/Mar/2016
19.948624
--
41400000
14/Mar/2016
20.18341
--
41400000
11/Mar/2016
20.146733
--
41700000
10/Mar/2016
19.760254
--
42000000
09/Mar/2016
19.720075
--
42000000
08/Mar/2016
19.703048
--
40800000
07/Mar/2016
19.875864
--
40800000
04/Mar/2016
19.78586
--
40800000
03/Mar/2016
19.681484
--
40800000
02/Mar/2016
19.655249
--
41700000
01/Mar/2016
19.543064
--
41400000
29/Feb/2016
19.376334
--
41400000
26/Feb/2016
19.573361
--
41400000
25/Feb/2016
19.555872
--
41400000
24/Feb/2016
19.269508
--
40800000
23/Feb/2016
19.098922
--
40800000
22/Feb/2016
19.238697
--
40200000
19/Feb/2016
19.051947
--
40200000
18/Feb/2016
18.96237
--
41100000
17/Feb/2016
19.064337
--
41100000
16/Feb/2016
18.799017
--
41400000
12/Feb/2016
18.418498
--
41400000
11/Feb/2016
18.182682
--
41400000
10/Feb/2016
18.489648
--
41400000
09/Feb/2016
18.264445
--
41400000
08/Feb/2016
18.156169
--
41400000
05/Feb/2016
18.612467
--
41400000
04/Feb/2016
19.18025
--
41100000
03/Feb/2016
19.152253
--
41100000
02/Feb/2016
19.155181
--
41100000
01/Feb/2016
19.333861
--
41100000
29/Jan/2016
19.170027
--
40500000
28/Jan/2016
18.676103
--
39900000
27/Jan/2016
19.325783
--
39000000
26/Jan/2016
19.390672
--
39000000
25/Jan/2016
19.334507
--
38700000
22/Jan/2016
19.393969
--
38400000
21/Jan/2016
19.009874
--
38100000
20/Jan/2016
19.035339
--
38100000
19/Jan/2016
19.109582
--
38100000
15/Jan/2016
19.110184
--
38100000
14/Jan/2016
19.351548
--
38100000
13/Jan/2016
19.054684
--
38100000
12/Jan/2016
19.461133
--
38100000
11/Jan/2016
19.105315
--
37800000
08/Jan/2016
19.276289
--
37500000
07/Jan/2016
19.51293
--
36900000
06/Jan/2016
19.925151
--
36900000
05/Jan/2016
19.985213
--
36900000
04/Jan/2016
19.882721
--
36900000
31/Dec/2015
20.412366
--
36900000
30/Dec/2015
20.592745
--
36900000
29/Dec/2015
20.708648
--
36900000
28/Dec/2015
20.465166
--
37200000
24/Dec/2015
20.491941
0.179078
37200000
23/Dec/2015
20.645112
--
37200000
22/Dec/2015
20.476339
--
36300000
21/Dec/2015
20.252113
--
36000000
18/Dec/2015
20.117779
--
36000000
17/Dec/2015
20.483296
--
35700000
16/Dec/2015
20.693119
--
35700000
15/Dec/2015
20.379253
--
35400000
14/Dec/2015
20.155557
--
35100000
11/Dec/2015
20.088804
--
34800000
10/Dec/2015
20.352432
--
34800000
09/Dec/2015
20.225986
--
34200000
08/Dec/2015
20.447066
--
34200000
07/Dec/2015
20.463954
--
34200000
04/Dec/2015
20.529112
--
34200000
03/Dec/2015
20.10434
--
34800000
02/Dec/2015
20.523763
--
34800000
01/Dec/2015
20.642552
--
34800000
30/Nov/2015
20.424713
--
34800000
27/Nov/2015
20.583474
--
34800000
25/Nov/2015
20.511806
--
34800000
24/Nov/2015
20.448182
--
34500000
23/Nov/2015
20.435487
--
34500000
20/Nov/2015
20.400774
--
34500000
19/Nov/2015
20.232647
--
34500000
18/Nov/2015
20.46341
--
34500000
17/Nov/2015
20.223185
--
34500000
16/Nov/2015
20.214833
--
34500000
13/Nov/2015
19.936364
--
34500000
12/Nov/2015
19.946189
--
34500000
11/Nov/2015
20.341932
--
34500000
10/Nov/2015
20.529818
--
34500000
09/Nov/2015
20.357209
--
34500000
06/Nov/2015
20.479916
--
34200000
05/Nov/2015
20.42827
--
34200000
04/Nov/2015
20.371507
--
35100000
03/Nov/2015
20.313323
--
34800000
02/Nov/2015
20.247339
--
34500000
30/Oct/2015
19.863315
--
35400000
29/Oct/2015
19.858884
--
35400000
28/Oct/2015
19.801895
--
35400000
27/Oct/2015
19.469843
--
35400000
26/Oct/2015
19.354926
--
35400000
23/Oct/2015
19.407418
--
35400000
22/Oct/2015
19.23961
--
35400000
21/Oct/2015
19.424726
--
35400000
20/Oct/2015
19.47998
--
35400000
19/Oct/2015
19.627031
--
36900000
16/Oct/2015
19.511278
--
36600000
15/Oct/2015
19.317951
--
36600000
14/Oct/2015
18.896527
--
36900000
13/Oct/2015
19.046752
--
36900000
12/Oct/2015
19.229665
--
36900000
09/Oct/2015
19.185982
--
36900000
08/Oct/2015
19.050744
--
37200000
07/Oct/2015
18.947888
--
36600000
06/Oct/2015
18.709499
--
36300000
05/Oct/2015
19.138801
--
36000000
02/Oct/2015
19.088185
--
36000000
01/Oct/2015
18.680398
--
36000000
30/Sept/2015
18.554097
--
36000000
29/Sept/2015
18.305203
--
36600000
28/Sept/2015
18.168809
--
36600000
25/Sept/2015
18.873675
0.037304
36600000
24/Sept/2015
19.345944
--
36600000
23/Sept/2015
19.459454
--
36600000
22/Sept/2015
19.482658
--
37200000
21/Sept/2015
19.674475
--
37500000
18/Sept/2015
19.706231
--
37800000
17/Sept/2015
19.925078
--
39300000
16/Sept/2015
19.742175
--
39300000
15/Sept/2015
19.677256
--
39300000
14/Sept/2015
19.43716
--
39300000
11/Sept/2015
19.576524
--
39300000
10/Sept/2015
19.450671
--
39300000
09/Sept/2015
19.338942
--
39300000
08/Sept/2015
19.632796
--
39300000
04/Sept/2015
19.157916
--
39600000
03/Sept/2015
19.399017
--
39600000
02/Sept/2015
19.487877
--
39300000
01/Sept/2015
19.140973
--
39600000
31/Aug/2015
19.790984
--
40200000
28/Aug/2015
20.060607
--
40200000
27/Aug/2015
20.042091
--
40200000
26/Aug/2015
19.600426
--
40200000
25/Aug/2015
19.072465
--
40200000
24/Aug/2015
19.135148
--
40200000
21/Aug/2015
19.965672
--
40200000
20/Aug/2015
20.432228
--
40200000
19/Aug/2015
20.874836
--
39900000
18/Aug/2015
21.018941
--
39600000
17/Aug/2015
21.099495
--
39300000
14/Aug/2015
20.937178
--
39300000
13/Aug/2015
20.832622
--
39300000
12/Aug/2015
20.86401
--
39300000
11/Aug/2015
20.881464
--
39300000
10/Aug/2015
20.965281
--
39300000
07/Aug/2015
20.829753
--
39300000
06/Aug/2015
20.889124
--
39300000
05/Aug/2015
21.193812
--
39300000
04/Aug/2015
20.946302
--
39300000
03/Aug/2015
20.935632
--
39000000
31/Jul/2015
21.044335
--
39000000
30/Jul/2015
20.980242
--
38700000
29/Jul/2015
20.933533
--
38400000
28/Jul/2015
20.844192
--
38400000
27/Jul/2015
20.599505
--
38700000
24/Jul/2015
20.734653
--
37800000
23/Jul/2015
20.8876
--
37800000
22/Jul/2015
20.963699
--
37800000
21/Jul/2015
20.644594
--
37800000
20/Jul/2015
20.580386
--
37800000
17/Jul/2015
20.545753
--
37800000
16/Jul/2015
20.547149
--
37800000
15/Jul/2015
20.384713
--
37800000
14/Jul/2015
20.525972
--
37800000
13/Jul/2015
20.390488
--
37800000
10/Jul/2015
20.134502
--
37800000
09/Jul/2015
19.837019
--
37200000
08/Jul/2015
19.776063
--
37200000
07/Jul/2015
20.093182
--
37200000
06/Jul/2015
19.972349
--
37800000
02/Jul/2015
19.95689
--
37800000
01/Jul/2015
20.040278
--
37800000
30/Jun/2015
19.973142
--
37800000
29/Jun/2015
19.923634
--
37800000
26/Jun/2015
20.330041
--
37800000
25/Jun/2015
20.283665
--
37200000
24/Jun/2015
20.222862
0.030867
36000000
23/Jun/2015
20.371465
--
36000000
22/Jun/2015
20.443394
--
36000000
19/Jun/2015
20.365034
--
36000000
18/Jun/2015
20.358958
--
36300000
17/Jun/2015
20.038343
--
36600000
16/Jun/2015
19.988442
--
37200000
15/Jun/2015
19.894377
--
37200000
12/Jun/2015
19.996611
--
37200000
11/Jun/2015
20.154602
--
37200000
10/Jun/2015
20.020989
--
37200000
09/Jun/2015
19.748476
--
37200000
08/Jun/2015
19.812599
--
37200000
05/Jun/2015
19.910362
--
36600000
04/Jun/2015
19.913956
--
36900000
03/Jun/2015
20.064378
--
37500000
02/Jun/2015
20.02473
--
37500000
01/Jun/2015
20.036391
--
37200000
29/May/2015
19.933535
--
38700000
28/May/2015
20.020748
--
38700000
27/May/2015
20.026942
--
38700000
26/May/2015
19.830375
--
38700000
22/May/2015
20.040392
--
38700000
21/May/2015
20.120906
--
38700000
20/May/2015
20.155872
--
38700000
19/May/2015
20.137885
--
38700000
18/May/2015
20.072677
--
39000000
15/May/2015
19.957744
--
39000000
14/May/2015
19.926858
--
39000000
13/May/2015
19.546156
--
39300000
12/May/2015
19.653393
--
39300000
11/May/2015
19.773996
--
39300000
08/May/2015
19.806544
--
39300000
07/May/2015
19.572198
--
39300000
06/May/2015
19.521539
--
39300000
05/May/2015
19.576493
--
39300000
04/May/2015
19.774504
--
39300000
01/May/2015
19.648411
--
39300000
30/Apr/2015
19.478977
--
39300000
29/Apr/2015
19.78851
--
39300000
28/Apr/2015
19.975482
--
39300000
27/Apr/2015
19.983679
--
39300000
24/Apr/2015
20.36273
--
39300000
23/Apr/2015
20.491677
--
39300000
22/Apr/2015
20.400723
--
39300000
21/Apr/2015
20.335867
--
39600000
20/Apr/2015
20.242899
--
39600000
17/Apr/2015
20.031647
--
39600000
16/Apr/2015
20.158385
--
39600000
15/Apr/2015
20.188963
--
39600000
14/Apr/2015
20.173316
--
39600000
13/Apr/2015
20.227312
--
39600000
10/Apr/2015
20.294767
--
38700000
09/Apr/2015
20.158736
--
38700000
08/Apr/2015
20.017509
--
38700000
07/Apr/2015
19.957479
--
38400000
06/Apr/2015
20.018315
--
38400000
02/Apr/2015
19.899999
--
38400000
01/Apr/2015
19.797246
--
38400000
31/Mar/2015
20.035111
--
38400000
30/Mar/2015
20.205894
--
38400000
27/Mar/2015
19.967613
--
38400000
26/Mar/2015
19.76069
--
38400000
25/Mar/2015
19.820189
0.014119
38100000
24/Mar/2015
20.125531
--
36300000
23/Mar/2015
20.199337
--
36300000
20/Mar/2015
20.159884
--
36300000
19/Mar/2015
20.125278
--
36300000
18/Mar/2015
20.052979
--
36300000
17/Mar/2015
19.872434
--
35700000
16/Mar/2015
20.032922
--
36300000
13/Mar/2015
19.595949
--
36300000
12/Mar/2015
19.729473
--
36300000
11/Mar/2015
19.48724
--
36300000
10/Mar/2015
19.427549
--
36600000
09/Mar/2015
19.623501
--
36600000
06/Mar/2015
19.547671
--
36600000
05/Mar/2015
19.946805
--
36600000
04/Mar/2015
19.798684
--
36600000
03/Mar/2015
19.795234
--
36000000
02/Mar/2015
20.018377
--
36000000
27/Feb/2015
19.828221
--
36000000
26/Feb/2015
19.920442
--
36000000
25/Feb/2015
19.932336
--
36000000
24/Feb/2015
19.988001
--
36300000
23/Feb/2015
19.979594
--
36000000
20/Feb/2015
19.93263
--
36000000
19/Feb/2015
19.731054
--
36000000
18/Feb/2015
19.794491
--
36000000
17/Feb/2015
19.663705
--
36000000
13/Feb/2015
19.541168
--
36000000
12/Feb/2015
19.386376
--
36000000
11/Feb/2015
19.254636
--
35700000
10/Feb/2015
19.2491
--
35700000
09/Feb/2015
19.023747
--
35700000
06/Feb/2015
19.300962
--
35700000
05/Feb/2015
19.482962
--
35700000
04/Feb/2015
19.214725
--
35700000
03/Feb/2015
19.294391
--
39900000
02/Feb/2015
19.074266
--
44400000
30/Jan/2015
18.923121
--
44700000
29/Jan/2015
19.277173
--
44700000
28/Jan/2015
19.032518
--
44700000
27/Jan/2015
19.198199
--
45300000
26/Jan/2015
19.304333
--
48900000
23/Jan/2015
19.268875
--
45300000
22/Jan/2015
19.328358
--
45300000
21/Jan/2015
18.961038
--
45300000
20/Jan/2015
18.962832
--
45600000
16/Jan/2015
19.048722
--
45600000
15/Jan/2015
18.843393
--
45600000
14/Jan/2015
19.059191
--
45600000
13/Jan/2015
19.14457
--
45600000
12/Jan/2015
19.269477
--
45600000
09/Jan/2015
19.242931
--
46200000
08/Jan/2015
19.396294
--
46800000
07/Jan/2015
19.03755
--
46800000
06/Jan/2015
18.680098
--
47100000
05/Jan/2015
18.793824
--
47100000
02/Jan/2015
18.842634
--
47100000
31/Dec/2014
18.851134
--
47100000
30/Dec/2014
19.037857
--
47100000
29/Dec/2014
19.057198
0.003883
47100000
26/Dec/2014
19.073554
--
47100000
24/Dec/2014
19.074412
0.042243
47400000
23/Dec/2014
19.033273
--
47400000
22/Dec/2014
19.253661
--
47400000
19/Dec/2014
19.177575
--
46800000
18/Dec/2014
19.140102
--
46200000
17/Dec/2014
18.72169
--
45300000
16/Dec/2014
18.308914
--
44400000
15/Dec/2014
18.420579
--
44400000
12/Dec/2014
18.586983
--
43500000
11/Dec/2014
18.822999
--
42900000
10/Dec/2014
18.715639
--
42900000
09/Dec/2014
19.090244
--
42900000
08/Dec/2014
19.053318
--
42300000
05/Dec/2014
19.046372
--
42300000
04/Dec/2014
18.964336
--
43500000
03/Dec/2014
19.037575
--
41700000
02/Dec/2014
18.944541
--
41700000
01/Dec/2014
18.765437
--
41700000
28/Nov/2014
18.83047
--
41700000
26/Nov/2014
18.781822
--
41400000
25/Nov/2014
18.644691
--
41100000
24/Nov/2014
18.649573
--
41100000
21/Nov/2014
18.469765
--
41100000
20/Nov/2014
18.391388
--
41100000
19/Nov/2014
18.336687
--
41100000
18/Nov/2014
18.443688
--
41100000
17/Nov/2014
18.165259
--
43500000
14/Nov/2014
18.141227
--
43500000
13/Nov/2014
18.241214
--
43500000
12/Nov/2014
18.169079
--
42900000
11/Nov/2014
18.150543
--
42900000
10/Nov/2014
18.049877
--
42900000
07/Nov/2014
17.833352
--
42900000
06/Nov/2014
18.028625
--
42300000
05/Nov/2014
17.952153
--
42300000
04/Nov/2014
17.826606
--
42600000
03/Nov/2014
17.844404
--
42600000
31/Oct/2014
17.899736
--
42600000
30/Oct/2014
17.764564
--
42600000
29/Oct/2014
17.631712
--
42900000
28/Oct/2014
17.600792
--
43200000
27/Oct/2014
17.386686
--
43200000
24/Oct/2014
17.377657
--
43200000
23/Oct/2014
17.15481
--
43200000
22/Oct/2014
16.887873
--
43200000
21/Oct/2014
17.065894
--
43200000
20/Oct/2014
16.672965
--
43200000
17/Oct/2014
16.386118
--
43200000
16/Oct/2014
16.289885
--
43200000
15/Oct/2014
16.400081
--
43500000
14/Oct/2014
16.669256
--
43500000
13/Oct/2014
16.699677
--
43500000
10/Oct/2014
16.919733
--
43500000
09/Oct/2014
16.991544
--
43200000
08/Oct/2014
17.333093
--
43200000
07/Oct/2014
16.98383
--
43200000
06/Oct/2014
17.201729
--
43800000
03/Oct/2014
16.988267
--
43800000
02/Oct/2014
16.66715
--
44400000
01/Oct/2014
16.58166
--
44400000
30/Sept/2014
16.568464
--
44400000
29/Sept/2014
16.725945
--
44400000
26/Sept/2014
16.764397
--
44700000
25/Sept/2014
16.671282
--
44700000
24/Sept/2014
16.912731
0.027033
44700000
23/Sept/2014
16.799393
--
45000000
22/Sept/2014
17.016284
--
45000000
19/Sept/2014
17.129489
--
45000000
18/Sept/2014
17.262808
--
45000000
17/Sept/2014
17.161278
--
45000000
16/Sept/2014
17.184519
--
45000000
15/Sept/2014
17.089914
--
45000000
12/Sept/2014
17.194521
--
45300000
11/Sept/2014
17.299005
--
45300000
10/Sept/2014
17.289601
--
45300000
09/Sept/2014
17.194062
--
45300000
08/Sept/2014
17.20391
--
45300000
05/Sept/2014
17.141491
--
45300000
04/Sept/2014
17.087879
--
45000000
03/Sept/2014
17.149638
--
45000000
02/Sept/2014
17.103094
--
45000000
29/Aug/2014
17.059208
--
45000000
28/Aug/2014
16.967913
--
45000000
27/Aug/2014
17.027347
--
45000000
26/Aug/2014
17.100186
--
44700000
25/Aug/2014
17.046201
--
44700000
22/Aug/2014
16.997756
--
44700000
21/Aug/2014
17.075967
--
44700000
20/Aug/2014
17.048365
--
44700000
19/Aug/2014
17.103986
--
44100000
18/Aug/2014
17.023402
--
44100000
15/Aug/2014
16.878385
--
43500000
14/Aug/2014
16.973824
--
43500000
13/Aug/2014
16.924485
--
43500000
12/Aug/2014
16.70473
--
42600000
11/Aug/2014
16.735176
--
42600000
08/Aug/2014
16.719495
--
41400000
07/Aug/2014
16.576583
--
40800000
06/Aug/2014
16.775152
--
40800000
05/Aug/2014
16.864693
--
40800000
04/Aug/2014
16.981717
--
40800000
01/Aug/2014
16.842147
--
40800000
31/Jul/2014
16.893416
--
40800000
30/Jul/2014
17.221127
--
40800000
29/Jul/2014
17.078093
--
40800000
28/Jul/2014
17.121494
--
40800000
25/Jul/2014
17.141891
--
40800000
24/Jul/2014
17.205046
--
40800000
23/Jul/2014
17.229961
--
40800000
22/Jul/2014
17.051936
--
40800000
21/Jul/2014
16.914146
--
40800000
18/Jul/2014
16.944403
--
40800000
17/Jul/2014
16.710442
--
41100000
16/Jul/2014
16.88562
--
41400000
15/Jul/2014
16.973765
--
41400000
14/Jul/2014
17.106662
--
41400000
11/Jul/2014
17.10384
--
41400000
10/Jul/2014
17.012311
--
41400000
09/Jul/2014
17.035813
--
41400000
08/Jul/2014
17.009624
--
41400000
07/Jul/2014
17.155791
--
41400000
03/Jul/2014
17.304281
--
41400000
02/Jul/2014
17.211285
--
41400000
01/Jul/2014
17.189449
--
41400000
30/Jun/2014
17.006778
--
41400000
27/Jun/2014
17.076782
--
41400000
26/Jun/2014
17.093424
--
41400000
25/Jun/2014
17.088028
--
41400000
24/Jun/2014
16.964924
0.032834
41400000
23/Jun/2014
17.065033
--
41400000
20/Jun/2014
17.088258
--
41400000
19/Jun/2014
17.079553
--
41400000
18/Jun/2014
16.994711
--
42000000
17/Jun/2014
16.76188
--
42000000
16/Jun/2014
16.701963
--
42300000
13/Jun/2014
16.424146
--
42300000
12/Jun/2014
16.459283
--
43200000
11/Jun/2014
16.516013
--
43200000
10/Jun/2014
16.591555
--
42900000
09/Jun/2014
16.628794
--
42900000
06/Jun/2014
16.629623
--
42900000
05/Jun/2014
16.582889
--
42900000
04/Jun/2014
16.511836
--
42900000
03/Jun/2014
16.401875
--
42900000
02/Jun/2014
16.363336
--
43200000
30/May/2014
16.395762
--
43200000
29/May/2014
16.370098
--
42300000
28/May/2014
16.305505
--
42300000
27/May/2014
16.247
--
42600000
23/May/2014
16.176739
--
42600000
22/May/2014
16.153918
--
42600000
21/May/2014
16.161438
--
43800000
20/May/2014
16.098136
--
44400000
19/May/2014
16.290447
--
44400000
16/May/2014
16.211275
--
44400000
15/May/2014
16.087917
--
44400000
14/May/2014
16.265184
--
44400000
13/May/2014
16.319993
--
44400000
12/May/2014
16.373007
--
44400000
09/May/2014
16.15937
--
44400000
08/May/2014
16.031698
--
44400000
07/May/2014
16.028101
--
44400000
06/May/2014
15.987163
--
44400000
05/May/2014
16.044112
--
44400000
02/May/2014
15.956221
--
44400000
01/May/2014
15.926033
--
44700000
30/Apr/2014
15.844581
--
44700000
29/Apr/2014
15.835899
--
45000000
28/Apr/2014
15.856275
--
45000000
25/Apr/2014
15.798623
--
45000000
24/Apr/2014
15.962569
--
45000000
23/Apr/2014
15.956058
--
45000000
22/Apr/2014
16.096029
--
45000000
21/Apr/2014
16.092237
--
45000000
17/Apr/2014
16.035216
--
45000000
16/Apr/2014
16.001892
--
45000000
15/Apr/2014
15.960479
--
45000000
14/Apr/2014
15.926553
--
45300000
11/Apr/2014
15.772514
--
45000000
10/Apr/2014
15.968993
--
45000000
09/Apr/2014
16.35793
--
44100000
08/Apr/2014
16.165374
--
44100000
07/Apr/2014
16.285192
--
44100000
04/Apr/2014
16.52199
--
43800000
03/Apr/2014
16.777412
--
41700000
02/Apr/2014
16.707163
--
41700000
01/Apr/2014
16.614395
--
40800000
31/Mar/2014
16.45994
--
40800000
28/Mar/2014
16.224112
--
40800000
27/Mar/2014
16.149825
--
40800000
26/Mar/2014
16.108463
--
40800000
25/Mar/2014
16.104962
0.016096
41100000
24/Mar/2014
16.025893
--
41400000
21/Mar/2014
16.224612
--
41400000
20/Mar/2014
16.370443
--
41400000
19/Mar/2014
16.402261
--
41400000
18/Mar/2014
16.468267
--
41700000
17/Mar/2014
16.310416
--
41700000
14/Mar/2014
16.20784
--
41700000
13/Mar/2014
16.263367
--
41700000
12/Mar/2014
16.472824
--
41700000
11/Mar/2014
16.493495
--
41700000
10/Mar/2014
16.544614
--
41700000
07/Mar/2014
16.535558
--
41700000
06/Mar/2014
16.535544
--
42300000
05/Mar/2014
16.529426
--
42300000
04/Mar/2014
16.549437
--
42300000
03/Mar/2014
16.280169
--
42300000
28/Feb/2014
16.38545
--
42300000
27/Feb/2014
16.385025
--
42300000
26/Feb/2014
16.31221
--
42000000
25/Feb/2014
16.254758
--
38700000
24/Feb/2014
16.310243
--
38700000
21/Feb/2014
16.246252
--
38400000
20/Feb/2014
16.318062
--
38400000
19/Feb/2014
16.134488
--
38400000
18/Feb/2014
16.26153
--
38400000
14/Feb/2014
16.20866
--
38400000
13/Feb/2014
16.166843
--
38400000
12/Feb/2014
16.021508
--
38400000
11/Feb/2014
15.953588
--
38400000
10/Feb/2014
15.778511
--
38400000
07/Feb/2014
15.634833
--
38400000
06/Feb/2014
15.408603
--
38400000
05/Feb/2014
15.343531
--
38400000
04/Feb/2014
15.244206
--
38400000
03/Feb/2014
15.203002
--
38400000
31/Jan/2014
15.616053
--
38400000
30/Jan/2014
15.690087
--
38400000
29/Jan/2014
15.469271
--
37200000
28/Jan/2014
15.592237
--
36000000
27/Jan/2014
15.436337
--
35400000
24/Jan/2014
15.523797
--
35400000
23/Jan/2014
15.861042
--
36600000
22/Jan/2014
16.028942
--
36600000
21/Jan/2014
16.096919
--
36600000
17/Jan/2014
16.065502
--
36600000
16/Jan/2014
16.129638
--
36000000
15/Jan/2014
16.072069
--
36000000
14/Jan/2014
16.010496
--
35700000
13/Jan/2014
15.827094
--
35400000
10/Jan/2014
16.015688
--
35400000
09/Jan/2014
15.878189
--
30300000
08/Jan/2014
15.837388
--
30300000
07/Jan/2014
15.672963
--
30300000
06/Jan/2014
15.496927
--
29700000
03/Jan/2014
15.416008
--
29700000
02/Jan/2014
15.338337
--
29700000
31/Dec/2013
15.478493
--
29700000
30/Dec/2013
15.454901
--
29700000
27/Dec/2013
15.450971
--
30000000
26/Dec/2013
15.43267
--
30000000
24/Dec/2013
15.384004
--
30000000
23/Dec/2013
15.360419
0.028815
30300000
20/Dec/2013
15.270274
--
30300000
19/Dec/2013
15.190561
--
30300000
18/Dec/2013
15.217275
--
30300000
17/Dec/2013
14.881927
--
30600000
16/Dec/2013
14.929938
--
30600000
13/Dec/2013
14.846841
--
30600000
12/Dec/2013
14.797212
--
30900000
11/Dec/2013
14.826565
--
33000000
10/Dec/2013
15.155252
--
33000000
09/Dec/2013
15.275732
--
32700000
06/Dec/2013
15.284984
--
32700000
05/Dec/2013
15.051437
--
32700000
04/Dec/2013
15.050656
--
32700000
03/Dec/2013
15.198578
--
33000000
02/Dec/2013
15.213331
--
33000000
29/Nov/2013
15.248933
--
33000000
27/Nov/2013
15.27958
--
33000000
26/Nov/2013
15.214797
--
33000000
25/Nov/2013
15.188632
--
33000000
22/Nov/2013
15.20958
--
33000000
21/Nov/2013
15.18211
--
33000000
20/Nov/2013
15.060209
--
33000000
19/Nov/2013
15.077877
--
33000000
18/Nov/2013
15.047136
--
33000000
15/Nov/2013
15.189662
--
33000000
14/Nov/2013
15.152683
--
33000000
13/Nov/2013
15.078405
--
33000000
12/Nov/2013
14.94505
--
33000000
11/Nov/2013
14.923223
--
33000000
08/Nov/2013
14.89164
--
34500000
07/Nov/2013
14.739733
--
34500000
06/Nov/2013
14.855907
--
34200000
05/Nov/2013
14.880567
--
32700000
04/Nov/2013
14.96942
--
32400000
01/Nov/2013
14.834809
--
32400000
31/Oct/2013
14.885926
--
32400000
30/Oct/2013
14.848952
--
32400000
29/Oct/2013
14.92106
--
32400000
28/Oct/2013
14.843559
--
31800000
25/Oct/2013
14.781277
--
31800000
24/Oct/2013
14.808233
--
31800000
23/Oct/2013
14.91469
--
31800000
22/Oct/2013
14.786025
--
31800000
21/Oct/2013
14.797966
--
31800000
18/Oct/2013
14.841503
--
31800000
17/Oct/2013
14.803644
--
31500000
16/Oct/2013
14.65387
--
31500000
15/Oct/2013
14.419824
--
31200000
14/Oct/2013
14.583289
--
31200000
11/Oct/2013
14.449087
--
31200000
10/Oct/2013
14.318684
--
31200000
09/Oct/2013
14.114947
--
30900000
08/Oct/2013
14.033212
--
31200000
07/Oct/2013
14.13784
--
31200000
04/Oct/2013
14.189808
--
31200000
03/Oct/2013
14.113696
--
31200000
02/Oct/2013
14.207551
--
31200000
01/Oct/2013
14.213545
--
30900000
30/Sept/2013
14.113817
--
30900000
27/Sept/2013
14.047226
--
30900000
26/Sept/2013
14.087911
--
30900000
25/Sept/2013
14.025817
--
30900000
24/Sept/2013
14.015629
0.012425
30300000
23/Sept/2013
14.086818
--
30300000
20/Sept/2013
14.139033
--
30300000
19/Sept/2013
14.194937
--
30300000
18/Sept/2013
14.23558
--
29700000
17/Sept/2013
14.168292
--
29100000
16/Sept/2013
14.088171
--
29100000
13/Sept/2013
13.969186
--
29100000
12/Sept/2013
13.951084
--
29100000
11/Sept/2013
14.009354
--
29100000
10/Sept/2013
13.966377
--
29100000
09/Sept/2013
13.901794
--
29100000
06/Sept/2013
13.724825
--
29100000
05/Sept/2013
13.714001
--
29100000
04/Sept/2013
13.617152
--
29100000
03/Sept/2013
13.482118
--
29400000
30/Aug/2013
13.386358
--
29400000
29/Aug/2013
13.480069
--
29400000
28/Aug/2013
13.414774
--
29400000
27/Aug/2013
13.400691
--
30000000
26/Aug/2013
13.694524
--
30000000
23/Aug/2013
13.674311
--
30000000
22/Aug/2013
13.70142
--
30000000
21/Aug/2013
13.570557
--
30000000
20/Aug/2013
13.628944
--
30000000
19/Aug/2013
13.611304
--
30300000
16/Aug/2013
13.591729
--
30300000
15/Aug/2013
13.703999
--
30300000
14/Aug/2013
13.923773
--
30300000
13/Aug/2013
13.972093
--
30000000
12/Aug/2013
14.008398
--
30000000
09/Aug/2013
14.024635
--
30000000
08/Aug/2013
14.040211
--
30000000
07/Aug/2013
13.911315
--
30000000
06/Aug/2013
13.968
--
30000000
05/Aug/2013
13.98484
--
29700000
02/Aug/2013
13.978265
--
29700000
01/Aug/2013
14.044619
--
29400000
31/Jul/2013
13.820598
--
29400000
30/Jul/2013
13.75034
--
30000000
29/Jul/2013
13.742965
--
30000000
26/Jul/2013
13.793144
--
30600000
25/Jul/2013
13.777375
--
30600000
24/Jul/2013
13.62465
--
30600000
23/Jul/2013
13.7179
--
30600000
22/Jul/2013
13.780769
--
30600000
19/Jul/2013
13.724208
--
30600000
18/Jul/2013
13.668377
--
31200000
17/Jul/2013
13.58411
--
31200000
16/Jul/2013
13.460236
--
30900000
15/Jul/2013
13.508228
--
30300000
12/Jul/2013
13.423621
--
30000000
11/Jul/2013
13.40381
--
30000000
10/Jul/2013
13.197652
--
30000000
09/Jul/2013
13.145552
--
30000000
08/Jul/2013
13.344903
--
30000000
05/Jul/2013
13.281008
--
30000000
03/Jul/2013
13.107659
--
29700000
02/Jul/2013
13.133753
--
29700000
01/Jul/2013
13.199441
--
29700000
28/Jun/2013
13.080627
--
29700000
27/Jun/2013
13.104736
--
29400000
26/Jun/2013
12.996866
0.009199
27900000
25/Jun/2013
12.969936
--
27300000
24/Jun/2013
12.959889
--
27300000
21/Jun/2013
13.058604
--
28200000
20/Jun/2013
12.860129
--
27900000
19/Jun/2013
13.18626
--
28200000
18/Jun/2013
13.415472
--
28200000
17/Jun/2013
13.368903
--
27900000
14/Jun/2013
13.26119
--
27900000
13/Jun/2013
13.309605
--
27600000
12/Jun/2013
13.099266
--
27600000
11/Jun/2013
13.181414
--
27600000
10/Jun/2013
13.277043
--
27600000
07/Jun/2013
13.235847
--
27600000
06/Jun/2013
13.14402
--
27600000
05/Jun/2013
13.035354
--
27600000
04/Jun/2013
13.169444
--
27600000
03/Jun/2013
13.266108
--
27600000
31/May/2013
13.178353
--
27600000
30/May/2013
13.360232
--
27900000
29/May/2013
13.257956
--
27900000
28/May/2013
13.379431
--
27900000
24/May/2013
13.228849
--
27900000
23/May/2013
13.187884
--
27900000
22/May/2013
13.171899
--
27900000
21/May/2013
13.400303
--
27600000
20/May/2013
13.280127
--
27600000
17/May/2013
13.281097
--
27600000
16/May/2013
13.211003
--
27600000
15/May/2013
13.300329
--
27600000
14/May/2013
13.269467
--
27600000
13/May/2013
13.170713
--
26700000
10/May/2013
13.154952
--
26700000
09/May/2013
13.052453
--
26700000
08/May/2013
12.9709
--
26700000
07/May/2013
12.811638
--
26700000
06/May/2013
12.739553
--
26700000
03/May/2013
12.70669
--
26700000
02/May/2013
12.628023
--
26700000
01/May/2013
12.494706
--
26700000
30/Apr/2013
12.615916
--
27000000
29/Apr/2013
12.59309
--
27000000
26/Apr/2013
12.46067
--
27000000
25/Apr/2013
12.590275
--
27000000
24/Apr/2013
12.542408
--
27000000
23/Apr/2013
12.563174
--
27000000
22/Apr/2013
12.424032
--
27000000
19/Apr/2013
12.466515
--
27000000
18/Apr/2013
12.35734
--
27000000
17/Apr/2013
12.524629
--
26400000
16/Apr/2013
12.641684
--
27600000
15/Apr/2013
12.516337
--
27600000
12/Apr/2013
12.826823
--
27600000
11/Apr/2013
12.897211
--
28200000
10/Apr/2013
12.871121
--
27900000
09/Apr/2013
12.711232
--
27600000
08/Apr/2013
12.675025
--
27600000
05/Apr/2013
12.638172
--
27600000
04/Apr/2013
12.769604
--
27600000
03/Apr/2013
12.696304
--
27600000
02/Apr/2013
12.796551
--
27000000
01/Apr/2013
12.667828
--
27000000
28/Mar/2013
12.753399
--
27300000
27/Mar/2013
12.651908
--
27300000
26/Mar/2013
12.643143
--
27300000
25/Mar/2013
12.501077
0
27900000
22/Mar/2013
12.571499
--
27900000
21/Mar/2013
12.517754
--
27900000
20/Mar/2013
12.590846
--
27900000
19/Mar/2013
12.480169
--
28200000
18/Mar/2013
12.484445
--
28200000
15/Mar/2013
12.54385
--
28200000
14/Mar/2013
12.681724
--
28200000
13/Mar/2013
12.710293
--
28200000
12/Mar/2013
12.711085
--
28200000
11/Mar/2013
12.683146
--
28200000
08/Mar/2013
12.634782
--
27900000
07/Mar/2013
12.537092
--
27900000
06/Mar/2013
12.577773
--
27300000
05/Mar/2013
12.591855
--
27300000
04/Mar/2013
12.466364
--
27300000
01/Mar/2013
12.466561
--
27300000
28/Feb/2013
12.329588
--
27300000
27/Feb/2013
12.347986
--
27300000
26/Feb/2013
12.215954
--
27300000
25/Feb/2013
12.139565
--
27300000
22/Feb/2013
12.325546
--
27300000
21/Feb/2013
12.226625
--
27300000
20/Feb/2013
12.324689
--
27300000
19/Feb/2013
12.555833
--
27900000
15/Feb/2013
12.506583
--
27900000
14/Feb/2013
12.564503
--
27900000
13/Feb/2013
12.555494
--
26400000
12/Feb/2013
12.54529
--
26400000
11/Feb/2013
12.557469
--
26400000
08/Feb/2013
12.562659
--
26400000
07/Feb/2013
12.470721
--
26400000
06/Feb/2013
12.509394
--
26400000
05/Feb/2013
12.466575
--
26400000
04/Feb/2013
12.32315
--
26400000
01/Feb/2013
12.500503
--
26400000
31/Jan/2013
12.352709
--
26400000
30/Jan/2013
12.364614
--
26100000
29/Jan/2013
12.455986
--
25200000
28/Jan/2013
12.426084
--
25200000
25/Jan/2013
12.442028
--
25200000
24/Jan/2013
12.29778
--
25200000
23/Jan/2013
12.197796
--
25200000
22/Jan/2013
12.160251
--
25200000
18/Jan/2013
12.06769
--
24600000
17/Jan/2013
12.007234
--
24600000
16/Jan/2013
11.836237
--
24600000
15/Jan/2013
11.841325
--
24600000
14/Jan/2013
11.825513
--
24600000
11/Jan/2013
11.821723
--
26100000
10/Jan/2013
11.832198
--
24600000
09/Jan/2013
11.780792
--
24600000
08/Jan/2013
11.610944
--
24600000
07/Jan/2013
11.598603
--
24600000
04/Jan/2013
11.518946
--
24300000
03/Jan/2013
11.505256
--
24300000
02/Jan/2013
11.503056
--
24300000
31/Dec/2012
11.275355
--
24300000
28/Dec/2012
11.095324
--
24000000
27/Dec/2012
11.215091
--
24000000
26/Dec/2012
11.175955
--
23100000
24/Dec/2012
11.296507
--
23100000
21/Dec/2012
11.328655
--
23100000
20/Dec/2012
11.418715
--
23100000
19/Dec/2012
11.385105
0.039234
24300000
18/Dec/2012
11.541656
--
24300000
17/Dec/2012
11.45085
--
24300000
14/Dec/2012
11.322664
--
24300000
13/Dec/2012
11.39096
--
25200000
12/Dec/2012
11.451889
--
24600000
11/Dec/2012
11.448763
--
24600000
10/Dec/2012
11.338084
--
24600000
07/Dec/2012
11.253793
--
24600000
06/Dec/2012
11.240643
--
24600000
05/Dec/2012
11.204379
--
24600000
04/Dec/2012
11.235967
--
24900000
03/Dec/2012
11.215718
--
24900000
30/Nov/2012
11.272751
--
24900000
29/Nov/2012
11.286276
--
24900000
28/Nov/2012
11.223086
--
24900000
27/Nov/2012
11.165332
--
24900000
26/Nov/2012
11.216534
--
24900000
23/Nov/2012
11.247686
--
24900000
21/Nov/2012
11.099627
--
24900000
20/Nov/2012
11.139445
--
25200000
19/Nov/2012
11.080363
--
25200000
16/Nov/2012
10.903502
--
25200000
15/Nov/2012
10.807416
--
25500000
14/Nov/2012
10.804526
--
25500000
13/Nov/2012
10.932622
--
26100000
12/Nov/2012
10.977401
--
26100000
09/Nov/2012
10.951461
--
26100000
08/Nov/2012
10.884998
--
25200000
07/Nov/2012
11.016866
--
24300000
06/Nov/2012
11.254877
--
24300000
05/Nov/2012
11.196154
--
24300000
02/Nov/2012
11.104567
--
24300000
01/Nov/2012
11.183848
--
24300000
31/Oct/2012
11.058112
--
24300000
26/Oct/2012
11.017002
--
24300000
25/Oct/2012
11.007256
--
24300000
24/Oct/2012
10.951177
--
24300000
23/Oct/2012
10.906784
--
24300000
22/Oct/2012
11.053603
--
24600000
19/Oct/2012
10.964864
--
25500000
18/Oct/2012
11.164246
--
25500000
17/Oct/2012
11.29546
--
25500000
16/Oct/2012
11.347129
--
24300000
15/Oct/2012
11.18691
--
24300000
12/Oct/2012
11.131705
--
24300000
11/Oct/2012
11.192981
--
24300000
10/Oct/2012
11.163198
--
24900000
09/Oct/2012
11.215822
--
24900000
08/Oct/2012
11.527445
--
26100000
05/Oct/2012
11.611399
--
26100000
04/Oct/2012
11.607605
--
26100000
03/Oct/2012
11.579445
--
26100000
02/Oct/2012
11.53668
--
26100000
01/Oct/2012
11.490001
--
26100000
28/Sept/2012
11.460805
--
26100000
27/Sept/2012
11.523929
--
26100000
26/Sept/2012
11.448775
--
26100000
25/Sept/2012
11.514306
0.012332
26100000
24/Sept/2012
11.63031
--
26100000
21/Sept/2012
11.617224
--
26100000
20/Sept/2012
11.552055
--
26100000
19/Sept/2012
11.546765
--
26100000
18/Sept/2012
11.546397
--
25800000
17/Sept/2012
11.498653
--
25800000
14/Sept/2012
11.499678
--
24600000
13/Sept/2012
11.364223
--
24600000
12/Sept/2012
11.211822
--
24900000
11/Sept/2012
11.176968
--
24900000
10/Sept/2012
11.177937
--
24900000
07/Sept/2012
11.225921
--
24900000
06/Sept/2012
11.164962
--
24900000
05/Sept/2012
10.964307
--
24900000
04/Sept/2012
11.0202
--
24900000
31/Aug/2012
10.889154
--
24900000
30/Aug/2012
10.863653
--
25500000
29/Aug/2012
10.94128
--
25500000
28/Aug/2012
10.854415
--
25800000
27/Aug/2012
10.83265
--
25800000
24/Aug/2012
10.850618
--
25800000
23/Aug/2012
10.788469
--
25800000
22/Aug/2012
10.83959
--
25800000
21/Aug/2012
10.933148
--
25800000
20/Aug/2012
10.964797
--
25800000
17/Aug/2012
10.944065
--
25800000
16/Aug/2012
10.89279
--
25800000
15/Aug/2012
10.911341
--
25800000
14/Aug/2012
10.810453
--
25800000
13/Aug/2012
10.822586
--
25800000
10/Aug/2012
10.837874
--
25800000
09/Aug/2012
10.789042
--
25800000
08/Aug/2012
10.771146
--
25800000
07/Aug/2012
10.784528
--
25800000
06/Aug/2012
10.62067
--
26100000
03/Aug/2012
10.591116
--
26100000
02/Aug/2012
10.281353
--
26100000
01/Aug/2012
10.402505
--
26400000
31/Jul/2012
10.426253
--
26700000
30/Jul/2012
10.467312
--
26700000
27/Jul/2012
10.532181
--
26100000
26/Jul/2012
10.284608
--
26100000
25/Jul/2012
10.334473
--
29100000
24/Jul/2012
10.194465
--
29100000
23/Jul/2012
10.356508
--
29100000
20/Jul/2012
10.584576
--
30600000
19/Jul/2012
10.895647
--
30600000
18/Jul/2012
10.916711
--
30000000
17/Jul/2012
10.880765
--
30000000
16/Jul/2012
10.740515
--
29400000
13/Jul/2012
10.785294
--
29400000
12/Jul/2012
10.682983
--
29400000
11/Jul/2012
10.747765
--
29400000
10/Jul/2012
10.734409
--
29400000
09/Jul/2012
10.906252
--
29400000
06/Jul/2012
10.884625
--
29400000
05/Jul/2012
11.039119
--
29400000
03/Jul/2012
11.123385
--
29400000
02/Jul/2012
11.072448
--
29400000
29/Jun/2012
10.988699
--
29400000
28/Jun/2012
10.676644
--
29400000
27/Jun/2012
10.759605
--
29100000
26/Jun/2012
10.592906
--
29100000
25/Jun/2012
10.599333
--
29100000
22/Jun/2012
10.791373
--
29100000
21/Jun/2012
10.632255
--
29400000
20/Jun/2012
10.898516
--
29400000
19/Jun/2012
10.926334
0.014638
29400000
18/Jun/2012
10.793435
--
29400000
15/Jun/2012
10.715433
--
28500000
14/Jun/2012
10.5606
--
28500000
13/Jun/2012
10.468195
--
28500000
12/Jun/2012
10.550797
--
28500000
11/Jun/2012
10.465856
--
28500000
08/Jun/2012
10.589478
--
28500000
07/Jun/2012
10.491741
--
28500000
06/Jun/2012
10.492045
--
28500000
05/Jun/2012
10.306124
--
28500000
04/Jun/2012
10.170975
--
28500000
01/Jun/2012
10.173949
--
28500000
31/May/2012
10.442665
--
28500000
30/May/2012
10.505735
--
28500000
29/May/2012
10.69036
--
28500000
25/May/2012
10.61856
--
28500000
24/May/2012
10.64421
--
28200000
23/May/2012
10.551857
--
27600000
22/May/2012
10.577584
--
27900000
21/May/2012
10.657279
--
27900000
18/May/2012
10.438369
--
27900000
17/May/2012
10.576559
--
27900000
16/May/2012
10.773794
--
27300000
15/May/2012
10.828829
--
27600000
14/May/2012
10.888111
--
29700000
11/May/2012
10.988751
--
29700000
10/May/2012
11.013709
--
29700000
09/May/2012
10.94164
--
29700000
08/May/2012
11.028731
--
29700000
07/May/2012
11.118659
--
29700000
04/May/2012
11.073346
--
29700000
03/May/2012
11.232007
--
29700000
02/May/2012
11.299728
--
29700000
01/May/2012
11.302404
--
29700000
30/Apr/2012
11.188023
--
29700000
27/Apr/2012
11.193658
--
29700000
26/Apr/2012
11.067155
--
29700000
25/Apr/2012
11.052957
--
29700000
24/Apr/2012
10.841647
--
29700000
23/Apr/2012
10.844238
--
29700000
20/Apr/2012
10.982122
--
30300000
19/Apr/2012
10.977666
--
30600000
18/Apr/2012
11.000303
--
30600000
17/Apr/2012
10.938982
--
30600000
16/Apr/2012
10.799223
--
30600000
13/Apr/2012
10.845271
--
30600000
12/Apr/2012
11.051372
--
30600000
11/Apr/2012
10.859543
--
30600000
10/Apr/2012
10.753896
--
30600000
09/Apr/2012
10.957591
--
30600000
05/Apr/2012
11.153926
--
30600000
04/Apr/2012
11.166701
--
30600000
03/Apr/2012
11.372033
--
30300000
02/Apr/2012
11.369453
--
30300000
30/Mar/2012
11.308826
--
30300000
29/Mar/2012
11.276572
--
30300000
28/Mar/2012
11.320803
--
30300000
27/Mar/2012
11.407237
--
30300000
26/Mar/2012
11.44629
0.005958
30300000
23/Mar/2012
11.222439
--
30300000
22/Mar/2012
11.204911
--
30300000
21/Mar/2012
11.271908
--
30300000
20/Mar/2012
11.286184
--
30600000
19/Mar/2012
11.326863
--
30000000
16/Mar/2012
11.31229
--
30000000
15/Mar/2012
11.288832
--
30000000
14/Mar/2012
11.151203
--
30000000
13/Mar/2012
11.145305
--
30000000
12/Mar/2012
10.903617
--
30000000
09/Mar/2012
10.937098
--
30000000
08/Mar/2012
10.842753
--
30000000
07/Mar/2012
10.682735
--
30000000
06/Mar/2012
10.590719
--
30000000
05/Mar/2012
10.795672
--
30000000
02/Mar/2012
10.856099
--
30000000
01/Mar/2012
10.917742
--
30000000
29/Feb/2012
10.905178
--
30000000
28/Feb/2012
11.063481
--
30000000
27/Feb/2012
11.035893
--
30300000
24/Feb/2012
11.036347
--
30300000
23/Feb/2012
10.886424
--
30300000
22/Feb/2012
10.859352
--
31800000
21/Feb/2012
10.898256
--
32700000
17/Feb/2012
11.01375
--
32700000
16/Feb/2012
11.073727
--
32700000
15/Feb/2012
10.951999
--
32700000
14/Feb/2012
10.985034
--
32700000
13/Feb/2012
10.982733
--
32700000
10/Feb/2012
10.860324
--
32700000
09/Feb/2012
10.908927
--
32700000
08/Feb/2012
10.963709
--
32700000
07/Feb/2012
10.985112
--
32700000
06/Feb/2012
11.027686
--
32400000
03/Feb/2012
11.006176
--
32400000
02/Feb/2012
10.839435
--
32400000
01/Feb/2012
10.795793
--
32400000
31/Jan/2012
10.63545
--
32400000
30/Jan/2012
10.622406
--
32700000
27/Jan/2012
10.666825
--
33000000
26/Jan/2012
10.559607
--
33300000
25/Jan/2012
10.565577
--
33300000
24/Jan/2012
10.295313
--
33300000
23/Jan/2012
10.229669
--
33600000
20/Jan/2012
10.233465
--
33600000
19/Jan/2012
10.302084
--
33300000
18/Jan/2012
10.172081
--
33300000
17/Jan/2012
10.080392
--
33900000
13/Jan/2012
10.010534
--
33900000
12/Jan/2012
10.035339
--
33900000
11/Jan/2012
10.04447
--
33900000
10/Jan/2012
9.953128
--
33900000
09/Jan/2012
9.874146
--
34200000
06/Jan/2012
9.90119
--
34200000
05/Jan/2012
9.887275
--
34200000
04/Jan/2012
9.84842
--
34200000
03/Jan/2012
9.953077
--
33900000
30/Dec/2011
9.790407
--
33900000
29/Dec/2011
9.80289
--
33900000
28/Dec/2011
9.664137
--
33600000
27/Dec/2011
9.80374
--
33600000
23/Dec/2011
9.78097
--
34500000
22/Dec/2011
9.733313
0.013179
34500000
21/Dec/2011
9.603274
--
34500000
20/Dec/2011
9.547233
--
34500000
19/Dec/2011
9.252984
--
34500000
16/Dec/2011
9.336268
--
34500000
15/Dec/2011
9.325874
--
34500000
14/Dec/2011
9.176326
--
34500000
13/Dec/2011
9.301126
--
34500000
12/Dec/2011
9.391263
--
34500000
09/Dec/2011
9.531479
--
34500000
08/Dec/2011
9.357383
--
34500000
07/Dec/2011
9.681872
--
34500000
06/Dec/2011
9.694241
--
34500000
05/Dec/2011
9.721555
--
34500000
02/Dec/2011
9.545016
--
34500000
01/Dec/2011
9.785649
--
34500000
30/Nov/2011
9.731454
--
34500000
29/Nov/2011
9.293696
--
34500000
28/Nov/2011
9.316285
--
34500000
25/Nov/2011
9.002347
--
34500000
23/Nov/2011
9.048751
--
34500000
22/Nov/2011
9.204994
--
34500000
21/Nov/2011
9.156519
--
34500000
18/Nov/2011
9.328433
--
34500000
17/Nov/2011
9.473014
--
34200000
16/Nov/2011
9.656273
--
34200000
15/Nov/2011
9.843818
--
34200000
14/Nov/2011
9.7285
--
34200000
11/Nov/2011
9.823879
--
34200000
10/Nov/2011
9.619011
--
34200000
09/Nov/2011
9.53973
--
34200000
08/Nov/2011
9.929256
--
34200000
07/Nov/2011
9.775524
--
34200000
04/Nov/2011
9.704487
--
35400000
03/Nov/2011
9.769184
--
35400000
02/Nov/2011
9.581343
--
34200000
01/Nov/2011
9.508362
--
34200000
31/Oct/2011
9.878333
--
34200000
28/Oct/2011
10.111969
--
34200000
27/Oct/2011
10.050351
--
34200000
26/Oct/2011
9.719789
--
34200000
25/Oct/2011
9.810785
--
34200000
24/Oct/2011
10.111789
--
34200000
21/Oct/2011
9.867161
--
34800000
20/Oct/2011
9.664574
--
34800000
19/Oct/2011
9.718711
--
34800000
18/Oct/2011
9.642772
--
35100000
17/Oct/2011
9.534499
--
35100000
14/Oct/2011
9.80089
--
35100000
13/Oct/2011
9.708472
--
35100000
12/Oct/2011
9.73102
--
35100000
11/Oct/2011
9.706776
--
36000000
10/Oct/2011
9.678735
--
36000000
07/Oct/2011
9.426788
--
36000000
06/Oct/2011
9.613857
--
36600000
05/Oct/2011
9.483269
--
36600000
04/Oct/2011
9.286886
--
36600000
03/Oct/2011
9.009377
--
37200000
30/Sept/2011
9.418942
--
37200000
29/Sept/2011
9.619449
--
37200000
28/Sept/2011
9.570599
--
37200000
27/Sept/2011
9.835524
--
37200000
26/Sept/2011
9.584246
--
37200000
23/Sept/2011
9.404319
0.007412
37200000
22/Sept/2011
9.291476
--
37200000
21/Sept/2011
9.593709
--
37200000
20/Sept/2011
9.900284
--
37200000
19/Sept/2011
9.889084
--
37200000
16/Sept/2011
10.042315
--
37200000
15/Sept/2011
9.999608
--
37200000
14/Sept/2011
9.873721
--
37800000
13/Sept/2011
9.70585
--
37800000
12/Sept/2011
9.55683
--
37800000
09/Sept/2011
9.541965
--
37800000
08/Sept/2011
9.913845
--
37800000
07/Sept/2011
10.112608
--
37800000
06/Sept/2011
9.779985
--
37800000
02/Sept/2011
9.819511
--
37800000
01/Sept/2011
10.102988
--
37800000
31/Aug/2011
10.226605
--
37800000
30/Aug/2011
10.141272
--
37800000
29/Aug/2011
10.144359
--
37800000
26/Aug/2011
9.822153
--
37800000
25/Aug/2011
9.651407
--
37800000
24/Aug/2011
9.808508
--
37800000
23/Aug/2011
9.659319
--
38100000
22/Aug/2011
9.209999
--
38100000
19/Aug/2011
9.243777
--
38100000
18/Aug/2011
9.297633
--
38100000
17/Aug/2011
9.80965
--
38100000
16/Aug/2011
9.816875
--
38100000
15/Aug/2011
9.876043
--
38100000
12/Aug/2011
9.732472
--
38100000
11/Aug/2011
9.538194
--
38100000
10/Aug/2011
9.135378
--
38100000
09/Aug/2011
9.605824
--
39300000
08/Aug/2011
9.145667
--
39300000
05/Aug/2011
9.857413
--
39600000
04/Aug/2011
9.825014
--
39900000
03/Aug/2011
10.303153
--
39900000
02/Aug/2011
10.265565
--
40800000
01/Aug/2011
10.541641
--
40800000
29/Jul/2011
10.808431
--
40800000
28/Jul/2011
10.752281
--
40800000
27/Jul/2011
10.837951
--
41100000
26/Jul/2011
11.054914
--
42300000
25/Jul/2011
11.233311
--
42300000
22/Jul/2011
11.416874
--
42300000
21/Jul/2011
11.452251
--
42300000
20/Jul/2011
11.251149
--
42300000
19/Jul/2011
11.258532
--
42300000
18/Jul/2011
11.067503
--
42300000
15/Jul/2011
11.166456
--
42300000
14/Jul/2011
11.171122
--
42300000
13/Jul/2011
11.234212
--
42000000
12/Jul/2011
11.171603
--
41400000
11/Jul/2011
11.144462
--
41400000
08/Jul/2011
11.39033
--
41400000
07/Jul/2011
11.457499
--
41400000
06/Jul/2011
11.440728
--
41400000
05/Jul/2011
11.351349
--
41400000
01/Jul/2011
11.37848
--
41400000
30/Jun/2011
11.164317
--
41400000
29/Jun/2011
11.083308
--
41400000
28/Jun/2011
11.110505
--
41400000
27/Jun/2011
10.937413
--
41400000
24/Jun/2011
10.837993
0.003903
41400000
23/Jun/2011
10.962018
--
41400000
22/Jun/2011
11.016423
--
41400000
21/Jun/2011
11.087859
--
41100000
20/Jun/2011
10.945926
--
41100000
17/Jun/2011
10.844082
--
41100000
16/Jun/2011
10.824878
--
41100000
15/Jun/2011
10.81338
--
41100000
14/Jun/2011
10.987667
--
40500000
13/Jun/2011
10.880422
--
40500000
10/Jun/2011
10.876222
--
40500000
09/Jun/2011
11.03787
--
40800000
08/Jun/2011
10.937426
--
40800000
07/Jun/2011
10.98931
--
41700000
06/Jun/2011
10.928432
--
41700000
03/Jun/2011
11.068237
--
41700000
02/Jun/2011
11.196234
--
41400000
01/Jun/2011
11.255783
--
42300000
31/May/2011
11.460858
--
42300000
27/May/2011
11.382311
--
42300000
26/May/2011
11.367243
--
41100000
25/May/2011
11.283509
--
41100000
24/May/2011
11.241893
--
42000000
23/May/2011
11.251395
--
42000000
20/May/2011
11.456245
--
42000000
19/May/2011
11.555429
--
42000000
18/May/2011
11.502295
--
44400000
17/May/2011
11.371873
--
44400000
16/May/2011
11.376746
--
44400000
13/May/2011
11.419248
--
44400000
12/May/2011
11.489289
--
44100000
11/May/2011
11.418399
--
44100000
10/May/2011
11.509056
--
44100000
09/May/2011
11.450629
--
44100000
06/May/2011
11.390164
--
44100000
05/May/2011
11.284424
--
44100000
04/May/2011
11.33961
--
44100000
03/May/2011
11.450275
--
43200000
02/May/2011
11.498627
--
43200000
29/Apr/2011
11.434375
--
43200000
28/Apr/2011
11.445846
--
43200000
27/Apr/2011
11.377712
--
43200000
26/Apr/2011
11.249999
--
42300000
25/Apr/2011
11.101847
--
43800000
21/Apr/2011
11.161818
--
45600000
20/Apr/2011
11.094519
--
43800000
19/Apr/2011
11.019809
--
43500000
18/Apr/2011
10.940674
--
43500000
15/Apr/2011
11.093572
--
42600000
14/Apr/2011
10.985674
--
42000000
13/Apr/2011
10.926838
--
41700000
12/Apr/2011
10.919632
--
41400000
11/Apr/2011
10.973256
--
41400000
08/Apr/2011
10.882436
--
41400000
07/Apr/2011
10.933286
--
41400000
06/Apr/2011
10.913448
--
42000000
05/Apr/2011
10.815596
--
42300000
04/Apr/2011
10.846052
--
42300000
01/Apr/2011
10.820811
--
42600000
31/Mar/2011
10.716127
--
42600000
30/Mar/2011
10.716177
--
41400000
29/Mar/2011
10.667991
--
41100000
28/Mar/2011
10.584664
--
41100000
25/Mar/2011
10.572834
0.001376
41400000
24/Mar/2011
10.532711
--
41400000
23/Mar/2011
10.446008
--
41700000
22/Mar/2011
10.501524
--
41400000
21/Mar/2011
10.521106
--
41400000
18/Mar/2011
10.350441
--
41400000
17/Mar/2011
10.254072
--
41400000
16/Mar/2011
10.176198
--
41400000
15/Mar/2011
10.34294
--
40800000
14/Mar/2011
10.473315
--
40800000
11/Mar/2011
10.585984
--
40800000
10/Mar/2011
10.568538
--
40800000
09/Mar/2011
10.816579
--
40500000
08/Mar/2011
10.856786
--
38700000
07/Mar/2011
10.719959
--
38400000
04/Mar/2011
10.810171
--
37800000
03/Mar/2011
10.846062
--
37800000
02/Mar/2011
10.578985
--
37800000
01/Mar/2011
10.563309
--
36900000
28/Feb/2011
10.619182
--
36900000
25/Feb/2011
10.604253
--
36600000
24/Feb/2011
10.449613
--
36600000
23/Feb/2011
10.435967
--
36300000
22/Feb/2011
10.612724
--
35400000
18/Feb/2011
10.832543
--
35400000
17/Feb/2011
10.705192
--
35400000
16/Feb/2011
10.644984
--
35400000
15/Feb/2011
10.553248
--
34500000
14/Feb/2011
10.57728
--
34500000
11/Feb/2011
10.546238
--
34500000
10/Feb/2011
10.429915
--
34200000
09/Feb/2011
10.382222
--
34200000
08/Feb/2011
10.388813
--
33300000
07/Feb/2011
10.363231
--
33300000
04/Feb/2011
10.23325
--
33300000
03/Feb/2011
10.182057
--
33300000
02/Feb/2011
10.114769
--
33300000
01/Feb/2011
10.178469
--
33300000
31/Jan/2011
10.046924
--
33300000
28/Jan/2011
10.016715
--
33300000
27/Jan/2011
10.181756
--
33300000
26/Jan/2011
10.144738
--
33300000
25/Jan/2011
10.119759
--
33900000
24/Jan/2011
10.067645
--
33900000
21/Jan/2011
10.078931
--
33900000
20/Jan/2011
9.995028
--
33900000
19/Jan/2011
10.017616
--
33900000
18/Jan/2011
10.117375
--
33900000
14/Jan/2011
10.060877
--
33900000
13/Jan/2011
10.031839
--
33900000
12/Jan/2011
10.01521
--
33900000
11/Jan/2011
9.957053
--
34500000
10/Jan/2011
9.835415
--
34500000
07/Jan/2011
9.77082
--
34500000
06/Jan/2011
9.815468
--
34500000
05/Jan/2011
9.885475
--
34500000
04/Jan/2011
9.881989
--
34500000
03/Jan/2011
9.963738
--
34500000
31/Dec/2010
9.820215
--
34500000
30/Dec/2010
9.892484
--
34500000
29/Dec/2010
9.898792
--
34500000
28/Dec/2010
9.90087
--
34800000
27/Dec/2010
9.909958
--
34800000
23/Dec/2010
9.899458
--
34800000
22/Dec/2010
9.926967
0.005616
34800000
21/Dec/2010
9.915498
--
34800000
20/Dec/2010
9.951444
--
34800000
17/Dec/2010
9.929723
--
34800000
16/Dec/2010
9.816878
--
35700000
15/Dec/2010
9.705879
--
35700000
14/Dec/2010
9.71267
--
35700000
13/Dec/2010
9.597741
--
35700000
10/Dec/2010
9.609225
--
35100000
09/Dec/2010
9.417891
--
35100000
08/Dec/2010
9.353732
--
35100000
07/Dec/2010
9.32864
--
35100000
06/Dec/2010
9.33943
--
35100000
03/Dec/2010
9.375471
--
35100000
02/Dec/2010
9.300485
--
35100000
01/Dec/2010
9.236183
--
35100000
30/Nov/2010
9.030912
--
35400000
29/Nov/2010
9.104576
--
35400000
26/Nov/2010
9.138707
--
35400000
24/Nov/2010
9.207078
--
35400000
23/Nov/2010
9.065095
--
35400000
22/Nov/2010
9.173882
--
35400000
19/Nov/2010
9.170091
--
35400000
18/Nov/2010
9.170806
--
35400000
17/Nov/2010
9.063533
--
35400000
16/Nov/2010
9.038299
--
35400000
15/Nov/2010
9.198979
--
36300000
12/Nov/2010
9.244943
--
36300000
11/Nov/2010
9.376839
--
36300000
10/Nov/2010
9.37807
--
36300000
09/Nov/2010
9.309429
--
37500000
08/Nov/2010
9.297534
--
37500000
05/Nov/2010
9.341838
--
37500000
04/Nov/2010
9.247624
--
38100000
03/Nov/2010
9.109156
--
38100000
02/Nov/2010
9.072376
--
38100000
01/Nov/2010
8.999989
--
38400000
29/Oct/2010
9.026318
--
38400000
28/Oct/2010
9.155299
--
36000000
27/Oct/2010
9.162837
--
34800000
26/Oct/2010
9.152113
--
34500000
25/Oct/2010
9.140702
--
34500000
22/Oct/2010
9.075722
--
34500000
21/Oct/2010
9.037906
--
34500000
20/Oct/2010
8.968994
--
34500000
19/Oct/2010
8.916716
--
35400000
18/Oct/2010
9.114333
--
35400000
15/Oct/2010
9.003839
--
35400000
14/Oct/2010
8.976178
--
35400000
13/Oct/2010
9.026312
--
35700000
12/Oct/2010
8.986124
--
35700000
11/Oct/2010
8.997929
--
35700000
08/Oct/2010
9.012671
--
35700000
07/Oct/2010
9.003029
--
36300000
06/Oct/2010
9.078558
--
36300000
05/Oct/2010
9.097697
--
36900000
04/Oct/2010
8.885204
--
37200000
01/Oct/2010
9.006596
--
37500000
30/Sept/2010
8.986817
--
38100000
29/Sept/2010
8.980532
--
38100000
28/Sept/2010
8.99186
--
39300000
27/Sept/2010
8.855371
--
40200000
24/Sept/2010
8.941197
--
40200000
23/Sept/2010
8.735079
0
40200000
22/Sept/2010
8.807322
--
40200000
21/Sept/2010
8.839444
--
41700000
20/Sept/2010
8.876264
--
41700000
17/Sept/2010
8.744193
--
41100000
16/Sept/2010
8.723591
--
41400000
15/Sept/2010
8.750948
--
41400000
14/Sept/2010
8.6395
--
41400000
13/Sept/2010
8.577549
--
41400000
10/Sept/2010
8.487121
--
41400000
09/Sept/2010
8.414952
--
41400000
08/Sept/2010
8.323502
--
41400000
07/Sept/2010
8.327416
--
41400000
03/Sept/2010
8.435051
--
42000000
02/Sept/2010
8.307359
--
42300000
01/Sept/2010
8.19374
--
42300000
31/Aug/2010
7.986768
--
44400000
30/Aug/2010
8.059185
--
44400000
27/Aug/2010
8.202942
--
44700000
26/Aug/2010
8.067428
--
45900000
25/Aug/2010
8.128582
--
46500000
24/Aug/2010
8.048727
--
47400000
23/Aug/2010
8.41106
--
47400000
20/Aug/2010
8.466954
--
47400000
19/Aug/2010
8.546228
--
47400000
18/Aug/2010
8.745189
--
47400000
17/Aug/2010
8.713299
--
48300000
16/Aug/2010
8.532511
--
48300000
13/Aug/2010
8.569837
--
48600000
12/Aug/2010
8.625605
--
48600000
11/Aug/2010
8.668583
--
48600000
10/Aug/2010
8.888215
--
49500000
09/Aug/2010
8.960876
--
49500000
06/Aug/2010
8.926196
--
49500000
05/Aug/2010
8.958227
--
49500000
04/Aug/2010
8.994403
--
49500000
03/Aug/2010
8.877455
--
49500000
02/Aug/2010
8.853856
--
49500000
30/Jul/2010
8.734908
--
49500000
29/Jul/2010
8.676212
--
49800000
28/Jul/2010
8.729761
--
49800000
27/Jul/2010
8.867726
--
50400000
26/Jul/2010
8.975461
--
50400000
23/Jul/2010
8.892285
--
50400000
22/Jul/2010
8.808111
--
50700000
21/Jul/2010
8.668827
--
50700000
20/Jul/2010
8.962898
--
51300000
19/Jul/2010
8.940081
--
51300000
16/Jul/2010
8.951225
--
51300000
15/Jul/2010
9.228518
--
51000000
14/Jul/2010
9.239362
--
51000000
13/Jul/2010
9.212137
--
50700000
12/Jul/2010
9.052486
--
50700000
09/Jul/2010
9.094374
--
50700000
08/Jul/2010
9.07777
--
50400000
07/Jul/2010
9.041191
--
49200000
06/Jul/2010
8.864022
--
48600000
02/Jul/2010
8.824261
--
48600000
01/Jul/2010
8.804324
--
48600000
30/Jun/2010
8.904844
--
48300000
29/Jun/2010
8.962447
--
48300000
28/Jun/2010
9.189692
--
47400000
25/Jun/2010
9.151895
--
47400000
24/Jun/2010
9.084733
0
47400000
23/Jun/2010
9.200748
--
47400000
22/Jun/2010
9.279193
--
47400000
21/Jun/2010
9.432712
--
47400000
18/Jun/2010
9.446987
--
47400000
17/Jun/2010
9.436073
--
47400000
16/Jun/2010
9.430826
--
47400000
15/Jun/2010
9.368502
--
47400000
14/Jun/2010
9.21333
--
47400000
11/Jun/2010
9.198602
--
47400000
10/Jun/2010
9.09277
--
47400000
09/Jun/2010
8.909369
--
47100000
08/Jun/2010
8.912416
--
47100000
07/Jun/2010
8.915757
--
47100000
04/Jun/2010
9.032156
--
47100000
03/Jun/2010
9.379056
--
47100000
02/Jun/2010
9.319416
--
46800000
01/Jun/2010
9.093755
--
46800000
28/May/2010
9.219469
--
46800000
27/May/2010
9.310089
--
46800000
26/May/2010
9.048138
--
46800000
25/May/2010
9.087342
--
46800000
24/May/2010
9.161898
--
46800000
21/May/2010
9.146098
--
46800000
20/May/2010
9.148328
--
47100000
19/May/2010
9.50192
--
47100000
18/May/2010
9.606327
--
46500000
17/May/2010
9.708236
--
46500000
14/May/2010
9.661257
--
46500000
13/May/2010
9.828801
--
45900000
12/May/2010
9.868973
--
45900000
11/May/2010
9.709139
--
45300000
10/May/2010
9.675989
--
45000000
07/May/2010
9.313778
--
45000000
06/May/2010
9.566712
--
45000000
05/May/2010
9.828049
--
44700000
04/May/2010
9.873457
--
44700000
03/May/2010
10.054445
--
44700000
30/Apr/2010
9.983337
--
44700000
29/Apr/2010
9.999958
--
44700000
28/Apr/2010
9.862292
--
44700000
27/Apr/2010
9.773355
--
44700000
26/Apr/2010
9.864745
--
44700000
23/Apr/2010
9.929822
--
44700000
22/Apr/2010
9.885103
--
44400000
21/Apr/2010
9.923421
--
44400000
20/Apr/2010
9.99565
--
44100000
19/Apr/2010
9.882168
--
44100000
16/Apr/2010
9.889059
--
44100000
15/Apr/2010
9.99733
--
43800000
14/Apr/2010
9.972479
--
43200000
13/Apr/2010
9.814716
--
43200000
12/Apr/2010
9.786567
--
43200000
09/Apr/2010
9.778173
--
43200000
08/Apr/2010
9.687656
--
43200000
07/Apr/2010
9.721705
--
43200000
06/Apr/2010
9.782635
--
43800000
05/Apr/2010
9.830213
--
43800000
01/Apr/2010
9.783685
--
43800000
31/Mar/2010
9.739413
--
44100000
30/Mar/2010
9.777913
--
44100000
29/Mar/2010
9.733008
--
44400000
26/Mar/2010
9.63789
--
44400000
25/Mar/2010
9.689872
0.008012
44400000
24/Mar/2010
9.724743
--
44400000
23/Mar/2010
9.749288
--
44400000
22/Mar/2010
9.715623
--
44400000
19/Mar/2010
9.615494
--
44400000
18/Mar/2010
9.683732
--
44400000
17/Mar/2010
9.666244
--
44400000
16/Mar/2010
9.66966
--
44400000
15/Mar/2010
9.656168
--
44400000
12/Mar/2010
9.639487
--
44400000
11/Mar/2010
9.677266
--
44400000
10/Mar/2010
9.686709
--
44400000
09/Mar/2010
9.617705
--
44400000
08/Mar/2010
9.633282
--
44100000
05/Mar/2010
9.662535
--
43800000
04/Mar/2010
9.493948
--
43800000
03/Mar/2010
9.503981
--
43800000
02/Mar/2010
9.517337
--
43800000
01/Mar/2010
9.389543
--
43800000
26/Feb/2010
9.169792
--
43800000
25/Feb/2010
9.118168
--
43500000
24/Feb/2010
9.141488
--
43500000
23/Feb/2010
9.089416
--
42900000
22/Feb/2010
9.150249
--
42900000
19/Feb/2010
9.089488
--
42600000
18/Feb/2010
9.098884
--
42600000
17/Feb/2010
9.041372
--
43200000
16/Feb/2010
8.961738
--
43200000
12/Feb/2010
8.851982
--
43200000
11/Feb/2010
8.816963
--
43200000
10/Feb/2010
8.80739
--
43200000
09/Feb/2010
8.836608
--
42000000
08/Feb/2010
8.746662
--
42000000
05/Feb/2010
8.741483
--
42000000
04/Feb/2010
8.730687
--
42000000
03/Feb/2010
8.955581
--
42000000
02/Feb/2010
9.005036
--
42000000
01/Feb/2010
8.864919
--
40800000
29/Jan/2010
8.82014
--
40800000
28/Jan/2010
8.884548
--
40800000
27/Jan/2010
8.987325
--
40200000
26/Jan/2010
9.031284
--
38100000
25/Jan/2010
9.06282
--
38100000
22/Jan/2010
9.043434
--
38100000
21/Jan/2010
9.074067
--
37800000
20/Jan/2010
9.244637
--
37500000
19/Jan/2010
9.323549
--
36300000
15/Jan/2010
9.131801
--
36300000
14/Jan/2010
9.224847
--
36300000
13/Jan/2010
9.160036
--
36300000
12/Jan/2010
9.090411
--
36000000
11/Jan/2010
9.177572
--
36000000
08/Jan/2010
9.110975
--
36000000
07/Jan/2010
9.101199
--
36000000
06/Jan/2010
9.061291
--
36000000
05/Jan/2010
8.962791
--
36000000
04/Jan/2010
8.918735
--
36000000
31/Dec/2009
8.826314
--
36000000
30/Dec/2009
8.912119
--
36000000
29/Dec/2009
8.934907
--
36000000
28/Dec/2009
8.90465
--
36000000
24/Dec/2009
8.880499
--
36000000
23/Dec/2009
8.87136
0.006225
36000000
22/Dec/2009
8.824636
--
36000000
21/Dec/2009
8.753895
--
36000000
18/Dec/2009
8.670735
--
36000000
17/Dec/2009
8.652005
--
36000000
16/Dec/2009
8.787521
--
36000000
15/Dec/2009
8.823943
--
35100000
14/Dec/2009
8.831702
--
35100000
11/Dec/2009
8.735599
--
35100000
10/Dec/2009
8.731706
--
35100000
09/Dec/2009
8.636277
--
35100000
08/Dec/2009
8.647203
--
35100000
07/Dec/2009
8.722204
--
35100000
04/Dec/2009
8.712247
--
35100000
03/Dec/2009
8.64675
--
35100000
02/Dec/2009
8.71372
--
35100000
01/Dec/2009
8.633657
--
35100000
30/Nov/2009
8.550698
--
35100000
27/Nov/2009
8.57927
--
35100000
25/Nov/2009
8.704592
--
35100000
24/Nov/2009
8.658132
--
33900000
23/Nov/2009
8.495273
--
33900000
20/Nov/2009
8.378945
--
33900000
19/Nov/2009
8.41994
--
33900000
18/Nov/2009
8.54052
--
33900000
17/Nov/2009
8.552896
--
33900000
16/Nov/2009
8.524012
--
33900000
13/Nov/2009
8.40417
--
33900000
12/Nov/2009
8.368022
--
33900000
11/Nov/2009
8.453573
--
33900000
10/Nov/2009
8.404324
--
33900000
09/Nov/2009
8.382246
--
33900000
06/Nov/2009
8.211312
--
33900000
05/Nov/2009
8.273171
--
33900000
04/Nov/2009
8.038887
--
33900000
03/Nov/2009
8.009053
--
33900000
02/Nov/2009
7.997929
--
33900000
30/Oct/2009
7.938339
--
33900000
29/Oct/2009
8.107699
--
33900000
28/Oct/2009
8.01062
--
33900000
27/Oct/2009
8.224437
--
33900000
26/Oct/2009
8.213771
--
33900000
23/Oct/2009
8.285173
--
33900000
22/Oct/2009
8.332626
--
33900000
21/Oct/2009
8.220571
--
34500000
20/Oct/2009
8.278014
--
34500000
19/Oct/2009
8.490939
--
34500000
16/Oct/2009
8.403728
--
34500000
15/Oct/2009
8.43928
--
34500000
14/Oct/2009
8.403305
--
34500000
13/Oct/2009
8.290965
--
34800000
12/Oct/2009
8.305104
--
34800000
09/Oct/2009
8.349145
--
34800000
08/Oct/2009
8.249298
--
34800000
07/Oct/2009
8.223053
--
34800000
06/Oct/2009
8.193073
--
34800000
05/Oct/2009
8.226876
--
35400000
02/Oct/2009
8.152764
--
35400000
01/Oct/2009
8.200947
--
35400000
30/Sept/2009
8.372777
--
35400000
29/Sept/2009
8.409674
--
35400000
28/Sept/2009
8.437235
--
35100000
25/Sept/2009
8.27938
--
35100000
24/Sept/2009
8.288657
--
35100000
23/Sept/2009
8.396886
--
35100000
22/Sept/2009
8.470482
0
35100000
21/Sept/2009
8.47325
--
33900000
18/Sept/2009
8.417188
--
33900000
17/Sept/2009
8.451041
--
33600000
16/Sept/2009
8.462963
--
33600000
15/Sept/2009
8.427132
--
33600000
14/Sept/2009
8.466544
--
33600000
11/Sept/2009
8.391174
--
33600000
10/Sept/2009
8.430073
--
33600000
09/Sept/2009
8.344466
--
33600000
08/Sept/2009
8.130636
--
33600000
04/Sept/2009
8.146835
--
33600000
03/Sept/2009
8.016219
--
33600000
02/Sept/2009
7.930719
--
33600000
01/Sept/2009
7.957601
--
33300000
31/Aug/2009
8.08915
--
33300000
28/Aug/2009
8.10704
--
33300000
27/Aug/2009
8.156249
--
32700000
26/Aug/2009
8.130129
--
32400000
25/Aug/2009
8.148679
--
33600000
24/Aug/2009
8.141223
--
33600000
21/Aug/2009
8.115498
--
34200000
20/Aug/2009
8.022174
--
34200000
19/Aug/2009
7.940743
--
34200000
18/Aug/2009
7.85008
--
34200000
17/Aug/2009
7.836653
--
34200000
14/Aug/2009
7.932544
--
34200000
13/Aug/2009
7.981799
--
34200000
12/Aug/2009
7.984621
--
34500000
11/Aug/2009
7.88939
--
34500000
10/Aug/2009
7.959674
--
34500000
07/Aug/2009
7.8816
--
34500000
06/Aug/2009
7.80729
--
34500000
05/Aug/2009
7.866546
--
34500000
04/Aug/2009
7.899773
--
34500000
03/Aug/2009
7.852908
--
34500000
31/Jul/2009
7.734222
--
34500000
30/Jul/2009
7.694476
--
34500000
29/Jul/2009
7.711542
--
34500000
28/Jul/2009
7.676915
--
34500000
27/Jul/2009
7.623109
--
34500000
24/Jul/2009
7.579959
--
34500000
23/Jul/2009
7.464654
--
34500000
22/Jul/2009
7.232543
--
34500000
21/Jul/2009
7.294138
--
35100000
20/Jul/2009
7.239003
--
35100000
17/Jul/2009
7.168084
--
35100000
16/Jul/2009
7.236352
--
35100000
15/Jul/2009
7.132215
--
35100000
14/Jul/2009
7.008617
--
35100000
13/Jul/2009
6.990779
--
35100000
10/Jul/2009
6.862714
--
35100000
09/Jul/2009
6.863186
--
35100000
08/Jul/2009
6.915205
--
35100000
07/Jul/2009
6.991066
--
35100000
06/Jul/2009
7.093639
--
34500000
02/Jul/2009
7.100362
--
34500000
01/Jul/2009
7.302704
--
34200000
30/Jun/2009
7.36674
--
34200000
29/Jun/2009
7.417643
--
34200000
26/Jun/2009
7.426537
--
34200000
25/Jun/2009
7.393786
--
36000000
24/Jun/2009
7.190196
0
36000000
23/Jun/2009
7.138528
--
35400000
22/Jun/2009
7.138371
--
35100000
19/Jun/2009
7.301992
--
35100000
18/Jun/2009
7.244131
--
35100000
17/Jun/2009
7.139524
--
35100000
16/Jun/2009
7.010657
--
35100000
15/Jun/2009
7.02424
--
35100000
12/Jun/2009
7.253212
--
35100000
11/Jun/2009
7.229367
--
35100000
10/Jun/2009
7.14008
--
35100000
09/Jun/2009
7.156215
--
35100000
08/Jun/2009
7.091128
--
35100000
05/Jun/2009
7.181357
--
33900000
04/Jun/2009
7.175142
--
33000000
03/Jun/2009
7.238508
--
33000000
02/Jun/2009
7.312978
--
33300000
01/Jun/2009
7.105611
--
33300000
29/May/2009
6.955636
--
33300000
28/May/2009
6.820047
--
33000000
27/May/2009
6.824432
--
33000000
26/May/2009
6.904515
--
33000000
22/May/2009
6.728206
--
33000000
21/May/2009
6.72769
--
33000000
20/May/2009
6.855202
--
32700000
19/May/2009
6.848163
--
32700000
18/May/2009
6.875774
--
32700000
15/May/2009
6.817113
--
32700000
14/May/2009
6.856209
--
32700000
13/May/2009
6.798392
--
32700000
12/May/2009
6.96305
--
32700000
11/May/2009
6.968703
--
32700000
08/May/2009
7.069636
--
32700000
07/May/2009
6.915758
--
32700000
06/May/2009
6.796764
--
32700000
05/May/2009
6.816354
--
32700000
04/May/2009
6.799313
--
32400000
01/May/2009
6.629435
--
32400000
30/Apr/2009
6.632782
--
32400000
29/Apr/2009
6.645192
--
32400000
28/Apr/2009
6.490949
--
32400000
27/Apr/2009
6.419554
--
32400000
24/Apr/2009
6.418497
--
32400000
23/Apr/2009
6.309371
--
32400000
22/Apr/2009
6.432684
--
32400000
21/Apr/2009
6.436912
--
33000000
20/Apr/2009
6.45891
--
33000000
17/Apr/2009
6.657804
--
33000000
16/Apr/2009
6.537961
--
33000000
15/Apr/2009
6.44663
--
33000000
14/Apr/2009
6.43567
--
33000000
13/Apr/2009
6.435443
--
33000000
09/Apr/2009
6.430505
--
33000000
08/Apr/2009
6.244481
--
33000000
07/Apr/2009
6.111365
--
31200000
06/Apr/2009
6.161723
--
31200000
03/Apr/2009
6.159923
--
31200000
02/Apr/2009
6.238643
--
31200000
01/Apr/2009
6.109906
--
35400000
31/Mar/2009
6.136574
--
35400000
30/Mar/2009
6.078829
--
35400000
27/Mar/2009
6.207905
--
35400000
26/Mar/2009
6.253065
--
35400000
25/Mar/2009
6.027728
0
35400000
24/Mar/2009
5.970644
--
36000000
23/Mar/2009
6.055147
--
36000000
20/Mar/2009
5.765982
--
36000000
19/Mar/2009
5.849914
--
36600000
18/Mar/2009
6.024941
--
36600000
17/Mar/2009
5.945999
--
36600000
16/Mar/2009
5.861782
--
36600000
13/Mar/2009
5.908911
--
36600000
12/Mar/2009
5.730655
--
37200000
11/Mar/2009
5.507087
--
37200000
10/Mar/2009
5.53633
--
37200000
09/Mar/2009
5.285769
--
37200000
06/Mar/2009
5.383866
--
37200000
05/Mar/2009
5.381451
--
37200000
04/Mar/2009
5.623063
--
37500000
03/Mar/2009
5.479526
--
38700000
02/Mar/2009
5.487119
--
39000000
27/Feb/2009
5.840195
--
39000000
26/Feb/2009
6.078249
--
39000000
25/Feb/2009
6.360962
--
39000000
24/Feb/2009
6.515719
--
39000000
23/Feb/2009
6.383503
--
39000000
20/Feb/2009
6.509794
--
39000000
19/Feb/2009
6.626787
--
39000000
18/Feb/2009
6.655973
--
39000000
17/Feb/2009
6.704293
--
39000000
13/Feb/2009
6.81893
--
39000000
12/Feb/2009
6.805748
--
39000000
11/Feb/2009
6.726274
--
38700000
10/Feb/2009
6.635283
--
38700000
09/Feb/2009
6.832983
--
38700000
06/Feb/2009
6.897315
--
38700000
05/Feb/2009
6.812576
--
38400000
04/Feb/2009
6.747201
--
38100000
03/Feb/2009
6.70166
--
37800000
02/Feb/2009
6.629008
--
37500000
30/Jan/2009
6.607948
--
37500000
29/Jan/2009
6.610149
--
37500000
28/Jan/2009
6.752423
--
37500000
27/Jan/2009
6.6108
--
40200000
26/Jan/2009
6.392883
--
40200000
23/Jan/2009
6.295413
--
40200000
22/Jan/2009
6.437548
--
40500000
21/Jan/2009
6.450604
--
40500000
20/Jan/2009
6.283496
--
41700000
16/Jan/2009
6.558557
--
41700000
15/Jan/2009
6.480978
--
41700000
14/Jan/2009
6.396196
--
41700000
13/Jan/2009
6.446027
--
41700000
12/Jan/2009
6.321495
--
41700000
09/Jan/2009
6.227224
--
41700000
08/Jan/2009
6.27143
--
41700000
07/Jan/2009
6.286681
--
43500000
06/Jan/2009
6.392368
--
44400000
05/Jan/2009
6.422405
--
45000000
02/Jan/2009
6.544761
--
45000000
31/Dec/2008
6.384937
--
45000000
30/Dec/2008
6.233695
--
45000000
29/Dec/2008
6.083939
--
45000000
26/Dec/2008
6.182731
--
45000000
24/Dec/2008
6.166316
--
45000000
23/Dec/2008
6.148791
0.006587
45000000
22/Dec/2008
6.228762
--
45000000
19/Dec/2008
6.324998
--
45000000
18/Dec/2008
6.415091
--
45000000
17/Dec/2008
6.388944
--
45000000
16/Dec/2008
6.354601
--
45000000
15/Dec/2008
6.091674
--
45000000
12/Dec/2008
6.228071
--
44100000
11/Dec/2008
6.321059
--
44100000
10/Dec/2008
6.383773
--
44100000
09/Dec/2008
6.34562
--
44100000
08/Dec/2008
6.522895
--
44100000
05/Dec/2008
6.361868
--
44400000
04/Dec/2008
6.089965
--
44400000
03/Dec/2008
6.227222
--
44400000
02/Dec/2008
6.046828
--
44400000
01/Dec/2008
5.876711
--
44400000
28/Nov/2008
6.305996
--
44400000
26/Nov/2008
6.213355
--
45300000
25/Nov/2008
6.085938
--
45300000
24/Nov/2008
6.080404
--
45300000
21/Nov/2008
5.837837
--
45300000
20/Nov/2008
5.615549
--
45300000
19/Nov/2008
6.060479
--
45600000
18/Nov/2008
6.413518
--
46500000
17/Nov/2008
6.576132
--
46500000
14/Nov/2008
6.750939
--
47100000
13/Nov/2008
7.067426
--
47100000
12/Nov/2008
6.731775
--
47100000
11/Nov/2008
7.108549
--
46500000
10/Nov/2008
7.263397
--
46500000
07/Nov/2008
7.376431
--
46500000
06/Nov/2008
7.253768
--
46500000
05/Nov/2008
7.505303
--
46500000
04/Nov/2008
7.789178
--
46500000
03/Nov/2008
7.6288
--
46500000
31/Oct/2008
7.538876
--
46500000
30/Oct/2008
7.347044
--
46500000
29/Oct/2008
7.062675
--
46500000
28/Oct/2008
6.967274
--
46500000
27/Oct/2008
6.598905
--
47100000
24/Oct/2008
6.953776
--
47100000
23/Oct/2008
7.190424
--
47100000
22/Oct/2008
7.418857
--
47100000
21/Oct/2008
7.784944
--
48300000
20/Oct/2008
7.994821
--
48300000
17/Oct/2008
7.731422
--
48300000
16/Oct/2008
7.807665
--
48300000
15/Oct/2008
7.562976
--
48300000
14/Oct/2008
8.181991
--
48300000
13/Oct/2008
8.259352
--
48300000
10/Oct/2008
7.324878
--
48300000
09/Oct/2008
7.565068
--
48300000
08/Oct/2008
8.147543
--
49500000
07/Oct/2008
8.392413
--
50700000
06/Oct/2008
8.601095
--
51300000
03/Oct/2008
9.090848
--
51000000
02/Oct/2008
9.21457
--
51900000
01/Oct/2008
9.460803
--
51000000
30/Sept/2008
9.572613
--
51000000
29/Sept/2008
9.358675
--
51000000
26/Sept/2008
9.882418
--
51000000
25/Sept/2008
9.922445
--
51000000
24/Sept/2008
9.855366
0
51000000
23/Sept/2008
9.888265
--
51000000
22/Sept/2008
9.900442
--
51000000
19/Sept/2008
10.113245
--
50100000
18/Sept/2008
10.023512
--
51600000
17/Sept/2008
9.721825
--
51600000
16/Sept/2008
10.021238
--
51600000
15/Sept/2008
9.993338
--
51000000
12/Sept/2008
10.207007
--
51000000
11/Sept/2008
10.258742
--
51000000
10/Sept/2008
10.157564
--
51000000
09/Sept/2008
10.121177
--
50400000
08/Sept/2008
10.241406
--
48000000
05/Sept/2008
10.054192
--
48000000
04/Sept/2008
10.093857
--
47700000
03/Sept/2008
10.43066
--
48900000
02/Sept/2008
10.408801
--
48300000
29/Aug/2008
10.360838
--
48300000
28/Aug/2008
10.478796
--
48300000
27/Aug/2008
10.34647
--
48300000
26/Aug/2008
10.301608
--
44700000
25/Aug/2008
10.289238
--
44700000
22/Aug/2008
10.458803
--
44700000
21/Aug/2008
10.366186
--
44700000
20/Aug/2008
10.351333
--
44700000
19/Aug/2008
10.370913
--
44100000
18/Aug/2008
10.398774
--
43500000
15/Aug/2008
10.496996
--
43500000
14/Aug/2008
10.435499
--
42600000
13/Aug/2008
10.442729
--
42600000
12/Aug/2008
10.411416
--
41700000
11/Aug/2008
10.461395
--
41400000
08/Aug/2008
10.407774
--
41400000
07/Aug/2008
10.182506
--
40800000
06/Aug/2008
10.291525
--
38100000
05/Aug/2008
10.176462
--
38100000
04/Aug/2008
9.908088
--
36900000
01/Aug/2008
9.872613
--
35700000
31/Jul/2008
9.90275
--
35700000
30/Jul/2008
9.879671
--
35100000
29/Jul/2008
9.808752
--
34200000
28/Jul/2008
9.759972
--
34200000
25/Jul/2008
9.883823
--
34200000
24/Jul/2008
9.877631
--
34200000
23/Jul/2008
9.920243
--
34200000
22/Jul/2008
9.914386
--
34200000
21/Jul/2008
9.761553
--
33000000
18/Jul/2008
9.827487
--
33000000
17/Jul/2008
9.881693
--
33000000
16/Jul/2008
9.809857
--
33000000
15/Jul/2008
9.620401
--
32700000
14/Jul/2008
9.51364
--
32700000
11/Jul/2008
9.566472
--
32700000
10/Jul/2008
9.580985
--
31500000
09/Jul/2008
9.496494
--
31500000
08/Jul/2008
9.597151
--
31500000
07/Jul/2008
9.358878
--
31500000
03/Jul/2008
9.376219
--
31500000
02/Jul/2008
9.40135
--
31500000
01/Jul/2008
9.442461
--
31500000
30/Jun/2008
9.446901
--
32100000
27/Jun/2008
9.421802
--
32100000
26/Jun/2008
9.433254
--
31800000
25/Jun/2008
9.596362
0
31800000
24/Jun/2008
9.471272
--
31800000
23/Jun/2008
9.542
--
31800000
20/Jun/2008
9.590509
--
31200000
19/Jun/2008
9.770949
--
30300000
18/Jun/2008
9.69668
--
30300000
17/Jun/2008
9.772917
--
30300000
16/Jun/2008
9.807768
--
30300000
13/Jun/2008
9.784722
--
30000000
12/Jun/2008
9.637171
--
30000000
11/Jun/2008
9.490649
--
30000000
10/Jun/2008
9.616797
--
30000000
09/Jun/2008
9.639757
--
30000000
06/Jun/2008
9.718884
--
30000000
05/Jun/2008
9.920029
--
30000000
04/Jun/2008
9.789382
--
30000000
03/Jun/2008
9.684818
--
29400000
02/Jun/2008
9.648438
--
29100000
30/May/2008
9.752462
--
29100000
29/May/2008
9.721725
--
30000000
28/May/2008
9.594854
--
30000000
27/May/2008
9.621339
--
30000000
23/May/2008
9.543057
--
30900000
22/May/2008
9.623062
--
30900000
21/May/2008
9.573694
--
30900000
20/May/2008
9.612937
--
30900000
19/May/2008
9.595336
--
30900000
16/May/2008
9.592691
--
30900000
15/May/2008
9.588922
--
30900000
14/May/2008
9.557638
--
30900000
13/May/2008
9.519086
--
31500000
12/May/2008
9.565239
--
31800000
09/May/2008
9.481853
--
31200000
08/May/2008
9.504537
--
31200000
07/May/2008
9.445657
--
31200000
06/May/2008
9.530513
--
31200000
05/May/2008
9.472658
--
30900000
02/May/2008
9.506779
--
30900000
01/May/2008
9.599056
--
30900000
30/Apr/2008
9.430796
--
30900000
29/Apr/2008
9.46092
--
31200000
28/Apr/2008
9.44282
--
31200000
25/Apr/2008
9.318869
--
31200000
24/Apr/2008
9.255908
--
31200000
23/Apr/2008
9.335301
--
31200000
22/Apr/2008
9.23086
--
31200000
21/Apr/2008
9.394527
--
29400000
18/Apr/2008
9.393318
--
29400000
17/Apr/2008
9.410474
--
28800000
16/Apr/2008
9.451937
--
28800000
15/Apr/2008
9.283623
--
29700000
14/Apr/2008
9.394111
--
29700000
11/Apr/2008
9.48011
--
29700000
10/Apr/2008
9.742896
--
29700000
09/Apr/2008
9.710553
--
30000000
08/Apr/2008
9.779691
--
29400000
07/Apr/2008
9.794434
--
29400000
04/Apr/2008
9.81259
--
29400000
03/Apr/2008
9.722435
--
29400000
02/Apr/2008
9.773615
--
29700000
01/Apr/2008
9.74116
--
29700000
31/Mar/2008
9.469559
--
29700000
28/Mar/2008
9.429476
--
29700000
27/Mar/2008
9.465096
--
29700000
26/Mar/2008
9.469262
--
29700000
25/Mar/2008
9.507602
0
30900000
24/Mar/2008
9.478701
--
31200000
20/Mar/2008
9.30041
--
31200000
19/Mar/2008
9.226726
--
31500000
18/Mar/2008
9.34823
--
31500000
17/Mar/2008
9.07131
--
31500000
14/Mar/2008
9.204619
--
30900000
13/Mar/2008
9.338209
--
32100000
12/Mar/2008
9.259575
--
32100000
11/Mar/2008
9.220211
--
32700000
10/Mar/2008
9.047202
--
32100000
07/Mar/2008
9.247232
--
33000000
06/Mar/2008
9.389842
--
33600000
05/Mar/2008
9.579768
--
33600000
04/Mar/2008
9.554074
--
31200000
03/Mar/2008
9.553383
--
31200000
29/Feb/2008
9.568009
--
31200000
28/Feb/2008
9.705781
--
30600000
27/Feb/2008
9.778081
--
30600000
26/Feb/2008
9.81171
--
30600000
25/Feb/2008
9.770034
--
30600000
22/Feb/2008
9.558869
--
30000000
21/Feb/2008
9.550352
--
30000000
20/Feb/2008
9.668401
--
29400000
19/Feb/2008
9.641678
--
29700000
15/Feb/2008
9.654684
--
29700000
14/Feb/2008
9.639841
--
29700000
13/Feb/2008
9.771753
--
30600000
12/Feb/2008
9.700978
--
31500000
11/Feb/2008
9.608432
--
30600000
08/Feb/2008
9.584105
--
30600000
07/Feb/2008
9.575029
--
31200000
06/Feb/2008
9.475213
--
31200000
05/Feb/2008
9.464146
--
30600000
04/Feb/2008
9.616279
--
30600000
01/Feb/2008
9.65059
--
31500000
31/Jan/2008
9.471437
--
30900000
30/Jan/2008
9.345821
--
30900000
29/Jan/2008
9.490083
--
31500000
28/Jan/2008
9.424751
--
31500000
25/Jan/2008
9.346645
--
32100000
24/Jan/2008
9.392508
--
30900000
23/Jan/2008
9.443806
--
30000000
22/Jan/2008
9.445126
--
29700000
18/Jan/2008
9.603238
--
29700000
17/Jan/2008
9.821757
--
30300000
16/Jan/2008
9.885505
--
29700000
15/Jan/2008
9.81247
--
29700000
14/Jan/2008
9.964967
--
29400000
11/Jan/2008
9.979477
--
29400000
10/Jan/2008
9.988093
--
29400000
09/Jan/2008
9.924772
--
29400000
08/Jan/2008
9.861735
--
29100000
07/Jan/2008
10.008014
--
29100000
04/Jan/2008
9.874497
--
29100000
03/Jan/2008
10.001066
--
29100000
02/Jan/2008
9.98956
--
29100000
31/Dec/2007
10.11296
--
28500000
28/Dec/2007
10.172853
--
29100000
27/Dec/2007
10.15616
0
29100000
26/Dec/2007
10.282565
--
28500000
24/Dec/2007
10.212364
--
27900000
21/Dec/2007
10.214486
--
27900000
20/Dec/2007
9.995738
--
27900000
19/Dec/2007
9.889041
--
27900000
18/Dec/2007
9.847165
--
27600000
17/Dec/2007
9.798429
--
27600000
14/Dec/2007
9.985
--
27600000
13/Dec/2007
10.08
--
27600000
12/Dec/2007
10.085
--
27600000
11/Dec/2007
10.035
--
27000000
10/Dec/2007
10.208333
--
26400000
07/Dec/2007
10.13
--
26400000
06/Dec/2007
10.14
--
26400000
05/Dec/2007
10
--
26400000
04/Dec/2007
9.875
--
24000000
03/Dec/2007
9.918333
--
24000000
30/Nov/2007
9.95
--
24000000
29/Nov/2007
9.876667
--
24000000
28/Nov/2007
9.943333
--
24000000
27/Nov/2007
9.745
--
24000000
26/Nov/2007
9.566667
--
25800000
23/Nov/2007
9.663333
--
25800000
21/Nov/2007
9.57
--
25800000
20/Nov/2007
9.708333
--
25500000
19/Nov/2007
9.626667
--
25200000
16/Nov/2007
9.69
--
25800000
15/Nov/2007
9.718333
--
25800000
14/Nov/2007
9.766667
--
25800000
13/Nov/2007
9.813333
--
26100000
12/Nov/2007
9.638333
--
26100000
09/Nov/2007
9.711667
--
26100000
08/Nov/2007
9.78
--
26100000
07/Nov/2007
9.736667
--
25500000
06/Nov/2007
9.928333
--
25500000
05/Nov/2007
9.903333
--
25500000
02/Nov/2007
9.925
--
26100000
01/Nov/2007
9.906667
--
24600000
31/Oct/2007
10.115
--
24600000
30/Oct/2007
9.996667
--
24600000
29/Oct/2007
10.043333
--
24000000
26/Oct/2007
10
--
24000000
25/Oct/2007
9.983333
--
24000000
24/Oct/2007
10.023333
--
24600000
23/Oct/2007
10.043333
--
26700000
22/Oct/2007
9.903333
--
26100000
19/Oct/2007
9.906667
--
27000000
18/Oct/2007
10.07
--
27900000
17/Oct/2007
10.066667
--
27900000
16/Oct/2007
10.073333
--
27900000
15/Oct/2007
10.11
--
26700000
12/Oct/2007
10.296667
--
26700000
11/Oct/2007
10.26
--
26100000
10/Oct/2007
10.318333
--
26700000
09/Oct/2007
10.351667
--
26700000
08/Oct/2007
10.276667
--
26700000
05/Oct/2007
10.256667
--
26700000
04/Oct/2007
10.163333
--
27900000
03/Oct/2007
10.103333
--
26400000
02/Oct/2007
10.135
--
25500000
01/Oct/2007
10.166667
--
25500000
28/Sept/2007
10.033333
--
24900000
27/Sept/2007
10.07
--
25500000
26/Sept/2007
10.066667
--
25500000
25/Sept/2007
9.996667
0
25800000
24/Sept/2007
9.993333
--
25200000
21/Sept/2007
10.038333
--
26700000
20/Sept/2007
10.033333
--
26100000
19/Sept/2007
10.058333
--
26100000
18/Sept/2007
9.946667
--
26100000
17/Sept/2007
9.776667
--
25500000
14/Sept/2007
9.886667
--
25500000
13/Sept/2007
9.868333
--
24900000
12/Sept/2007
9.833333
--
24300000
11/Sept/2007
9.82
--
23400000
10/Sept/2007
9.681667
--
22800000
07/Sept/2007
9.676667
--
23400000
06/Sept/2007
9.76
--
22800000
05/Sept/2007
9.653333
--
22800000
04/Sept/2007
9.713333
--
22200000
31/Aug/2007
9.61
--
22200000
30/Aug/2007
9.551667
--
21600000
29/Aug/2007
9.591667
--
21600000
28/Aug/2007
9.445
--
21900000
27/Aug/2007
9.583333
--
21300000
24/Aug/2007
9.653333
--
22200000
23/Aug/2007
9.548333
--
21600000
22/Aug/2007
9.535
--
21600000
21/Aug/2007
9.46
--
22800000
20/Aug/2007
9.45
--
22200000
17/Aug/2007
9.478333
--
22200000
16/Aug/2007
9.325
--
24000000
15/Aug/2007
9.381667
--
24000000
14/Aug/2007
9.481667
--
23400000
13/Aug/2007
9.565
--
23400000
10/Aug/2007
9.588333
--
23400000
09/Aug/2007
9.67
--
22800000
08/Aug/2007
9.805
--
21600000
07/Aug/2007
9.678333
--
18600000
06/Aug/2007
9.65
--
18000000
03/Aug/2007
9.48
--
18000000
02/Aug/2007
9.638333
--
18000000
01/Aug/2007
9.553333
--
18000000
31/Jul/2007
9.426667
--
18000000
30/Jul/2007
9.535
--
17400000
27/Jul/2007
9.451667
--
17400000
26/Jul/2007
9.505
--
17400000
25/Jul/2007
9.668333
--
17100000
24/Jul/2007
9.555
--
16500000
23/Jul/2007
9.69
--
16500000
20/Jul/2007
9.645
--
16500000
19/Jul/2007
9.59
--
16500000
18/Jul/2007
9.55
--
15900000
17/Jul/2007
9.543333
--
15900000
16/Jul/2007
9.53
--
15900000
13/Jul/2007
9.495
--
15900000
12/Jul/2007
9.515
--
15900000
11/Jul/2007
9.366667
--
16800000
10/Jul/2007
9.316667
--
16800000
09/Jul/2007
9.42
--
15900000
06/Jul/2007
9.41
--
15900000
05/Jul/2007
9.345
--
15900000
03/Jul/2007
9.326667
--
15300000
02/Jul/2007
9.296667
--
15300000
29/Jun/2007
9.193333
--
15300000
28/Jun/2007
9.21
0
15300000
27/Jun/2007
9.198333
--
15300000
26/Jun/2007
9.123333
--
15300000
25/Jun/2007
9.008333
--
15300000
22/Jun/2007
9.08
--
14100000
21/Jun/2007
9.18
--
14100000
20/Jun/2007
9.176667
--
14400000
19/Jun/2007
9.283333
--
14400000
18/Jun/2007
9.263333
--
15600000
15/Jun/2007
9.273333
--
15600000
14/Jun/2007
9.196667
--
15600000
13/Jun/2007
9.16
--
15600000
12/Jun/2007
9.063333
--
15600000
11/Jun/2007
9.138333
--
15600000
08/Jun/2007
9.156667
--
15600000
07/Jun/2007
9.096667
--
15600000
06/Jun/2007
9.225
--
14700000
05/Jun/2007
9.253333
--
14700000
04/Jun/2007
9.306667
--
14100000
01/Jun/2007
9.273333
--
14100000
31/May/2007
9.25
--
14100000
30/May/2007
9.211667
--
14100000
29/May/2007
9.218333
--
14100000
25/May/2007
9.26
--
14100000
24/May/2007
9.228333
--
14100000
23/May/2007
9.286667
--
14100000
22/May/2007
9.233333
--
14100000
21/May/2007
9.193333
--
14100000
18/May/2007
9.171667
--
14100000
17/May/2007
9.121667
--
14100000
16/May/2007
9.205
--
14100000
15/May/2007
9.153333
--
14100000
14/May/2007
9.17
--
14100000
11/May/2007
9.188333
--
13800000
10/May/2007
9.126667
--
13800000
09/May/2007
9.221667
--
13200000
08/May/2007
9.218333
--
13200000
07/May/2007
9.271667
--
13200000
04/May/2007
9.23
--
13200000
03/May/2007
9.238333
--
13200000
02/May/2007
9.261667
--
13200000
01/May/2007
9.158333
--
13200000
30/Apr/2007
9.07
--
13200000
27/Apr/2007
9.168333
--
13200000
26/Apr/2007
9.201667
--
13200000
25/Apr/2007
9.163333
--
13200000
24/Apr/2007
9.136667
--
12300000
23/Apr/2007
9.158333
--
12000000
20/Apr/2007
9.131667
--
12000000
19/Apr/2007
9.025
--
12000000
18/Apr/2007
9.078333
--
12000000
17/Apr/2007
9.153333
--
12000000
16/Apr/2007
9.116667
--
12000000
13/Apr/2007
8.993333
--
12000000
12/Apr/2007
9.008333
--
12000000
11/Apr/2007
8.926667
--
12000000
10/Apr/2007
8.945
--
12000000
09/Apr/2007
8.941667
--
12000000
05/Apr/2007
8.96
--
12000000
04/Apr/2007
8.908333
--
12000000
03/Apr/2007
8.881667
--
12000000
02/Apr/2007
8.77
--
12000000
30/Mar/2007
8.748333
--
12000000
29/Mar/2007
8.715
--
14700000
28/Mar/2007
8.72
--
14100000
27/Mar/2007
8.723333
--
13800000
26/Mar/2007
8.78
--
13800000
23/Mar/2007
8.843333
0
13800000
22/Mar/2007
8.823333
--
13800000
21/Mar/2007
8.793333
--
13800000
20/Mar/2007
8.725
--
13800000
19/Mar/2007
8.685
--
14100000
16/Mar/2007
8.586667
--
14100000
15/Mar/2007
8.598333
--
14100000
14/Mar/2007
8.59
--
14100000
13/Mar/2007
8.54
--
13800000
12/Mar/2007
8.653333
--
13800000
09/Mar/2007
8.635
--
13800000
08/Mar/2007
8.6
--
13800000
07/Mar/2007
8.543333
--
13800000
06/Mar/2007
8.55
--
14100000
05/Mar/2007
8.436667
--
14100000
02/Mar/2007
8.533333
--
14100000
01/Mar/2007
8.635
--
14100000
28/Feb/2007
8.678333
--
14100000
27/Feb/2007
8.648333
--
14400000
26/Feb/2007
8.888333
--
14400000
23/Feb/2007
8.958333
--
15000000
22/Feb/2007
8.958333
--
15000000
21/Feb/2007
8.968333
--
15000000
20/Feb/2007
9.043333
--
14700000
16/Feb/2007
9.001667
--
14700000
15/Feb/2007
9.001667
--
14700000
14/Feb/2007
9.005
--
14700000
13/Feb/2007
8.99
--
14400000
12/Feb/2007
8.961667
--
14400000
09/Feb/2007
9.006667
--
14400000
08/Feb/2007
9.09
--
14400000
07/Feb/2007
9.055
--
14400000
06/Feb/2007
9.03
--
12300000
05/Feb/2007
9.063333
--
12000000
02/Feb/2007
9.065
--
12000000
01/Feb/2007
9.013333
--
11700000
31/Jan/2007
8.993333
--
11700000
30/Jan/2007
8.963333
--
10500000
29/Jan/2007
8.863333
--
10500000
26/Jan/2007
8.781667
--
10500000
25/Jan/2007
8.761667
--
10500000
24/Jan/2007
8.815
--
10500000
23/Jan/2007
8.741667
--
9900000
22/Jan/2007
8.755
--
9600000
19/Jan/2007
8.81
--
9600000
18/Jan/2007
8.783333
--
9600000
17/Jan/2007
8.815
--
7800000
16/Jan/2007
8.761667
--
7500000
12/Jan/2007
8.761667
--
6300000
11/Jan/2007
8.721667
--
5700000
10/Jan/2007
8.61
--
5700000
09/Jan/2007
8.583333
--
5700000
08/Jan/2007
8.531667
--
5700000
05/Jan/2007
8.465
--
5700000
04/Jan/2007
8.526667
--
5700000
03/Jan/2007
8.46
--
5700000
29/Dec/2006
8.51
--
5700000
28/Dec/2006
8.541667
--
5700000
27/Dec/2006
8.571667
--
5100000
26/Dec/2006
8.536667
--
5100000
22/Dec/2006
8.483333
--
5100000
21/Dec/2006
8.533333
--
5100000
20/Dec/2006
8.575
0
5100000
19/Dec/2006
8.555
--
5100000
18/Dec/2006
8.543333
--
5100000
15/Dec/2006
8.595
--
5100000
14/Dec/2006
8.588333
--
5100000
13/Dec/2006
8.553333
--
5100000
12/Dec/2006
8.573333
--
5100000
11/Dec/2006
8.57
--
5100000
08/Dec/2006
8.531667
--
5100000
07/Dec/2006
8.52
--
5100000
06/Dec/2006
8.543333
--
5100000
05/Dec/2006
8.483333
--
5100000
04/Dec/2006
8.446667
--
4500000
01/Dec/2006
8.273333
--
4500000
30/Nov/2006
8.258333
--
4500000
29/Nov/2006
8.293333
--
4500000
28/Nov/2006
8.25
--
4800000
27/Nov/2006
8.228333
--
4800000
24/Nov/2006
8.355
--
4800000
22/Nov/2006
8.391667
--
3900000
21/Nov/2006
8.368333
--
3900000
20/Nov/2006
8.218333
--
3900000
17/Nov/2006
8.235
--
3900000
16/Nov/2006
8.236667
--
3900000
15/Nov/2006
8.188333
--
3900000
14/Nov/2006
8.158333
--
3900000
13/Nov/2006
8.105
--
3900000
10/Nov/2006
8.176667
--
3900000
09/Nov/2006
8.096667
--
3900000
08/Nov/2006
8.213333
--
3900000
07/Nov/2006
8.255
--
4200000
06/Nov/2006
8.25
--
3900000
03/Nov/2006
8.133333
--
3900000
02/Nov/2006
8.113333
--
3900000
01/Nov/2006
8.07
--
3900000
31/Oct/2006
8.121667
--
3600000
30/Oct/2006
8.116667
--
3600000
27/Oct/2006
8.111667
--
3600000
26/Oct/2006
8.158333
--
3600000
25/Oct/2006
8.075
--
3600000
24/Oct/2006
8.058333
--
3600000
23/Oct/2006
8.065
--
3600000
20/Oct/2006
8.03
--
3600000
19/Oct/2006
8.018333
--
3600000
18/Oct/2006
7.985
--
3600000
17/Oct/2006
7.938333
--
3600000
16/Oct/2006
7.961667
--
3600000
13/Oct/2006
7.973333
--
3600000
12/Oct/2006
8.026667
--
3600000
11/Oct/2006
7.946667
--
3600000
10/Oct/2006
7.981667
--
3600000
09/Oct/2006
7.973333
--
3600000
06/Oct/2006
7.946667
--
3600000
05/Oct/2006
7.975
--
3600000
04/Oct/2006
7.893333
--
3600000
03/Oct/2006
7.75
--
3600000
02/Oct/2006
7.695
--
3600000
29/Sept/2006
7.758333
--
3600000
28/Sept/2006
7.788333
--
3600000
27/Sept/2006
7.768333
--
3600000
26/Sept/2006
7.75
0
3600000
25/Sept/2006
7.786667
--
3600000
22/Sept/2006
7.768333
--
3600000
21/Sept/2006
7.93
--
3600000
20/Sept/2006
7.995
--
3600000
19/Sept/2006
7.933333
--
3600000
18/Sept/2006
7.936667
--
3600000
15/Sept/2006
7.928333
--
3600000
14/Sept/2006
7.918333
--
3600000
13/Sept/2006
7.891667
--
3600000
12/Sept/2006
7.906667
--
3600000
11/Sept/2006
7.805
--
3600000
08/Sept/2006
7.796667
--
3600000
07/Sept/2006
7.758333
--
3600000
06/Sept/2006
7.801667
--
3600000
05/Sept/2006
7.838333
--
3600000
01/Sept/2006
7.876667
--
3600000
31/Aug/2006
7.856667
--
3600000
30/Aug/2006
7.82
--
3600000
29/Aug/2006
7.818333
--
3600000
28/Aug/2006
7.773333
--
3600000
25/Aug/2006
7.735
--
3600000
24/Aug/2006
7.72
--
3600000
23/Aug/2006
7.628333
--
3600000
22/Aug/2006
7.69
--
3600000
21/Aug/2006
7.738333
--
3600000
18/Aug/2006
7.768333
--
3600000
17/Aug/2006
7.746667
--
3600000
16/Aug/2006
7.633333
--
3600000
15/Aug/2006
7.595
--
3600000
14/Aug/2006
7.47
--
3600000
11/Aug/2006
7.498333
--
3600000
10/Aug/2006
7.506667
--
3000000
09/Aug/2006
7.476667
--
3000000
08/Aug/2006
7.46
--
3000000
07/Aug/2006
7.48
--
3000000
04/Aug/2006
7.54
--
3000000
03/Aug/2006
7.601667
--
3000000
02/Aug/2006
7.876667
--
3000000
01/Aug/2006
7.791667
--
3000000
31/Jul/2006
7.81
--
3000000
28/Jul/2006
7.846667
--
3000000
27/Jul/2006
7.72
--
3000000
26/Jul/2006
7.748333
--
3000000
25/Jul/2006
7.695
--
3000000
24/Jul/2006
7.56
--
3000000
21/Jul/2006
7.463333
--
3000000
20/Jul/2006
7.533333
--
3000000
19/Jul/2006
7.611667
--
3300000
18/Jul/2006
7.43
--
3300000
17/Jul/2006
7.441667
--
3300000
14/Jul/2006
7.423333
--
3300000
13/Jul/2006
7.495
--
3300000
12/Jul/2006
7.573333
--
3300000
11/Jul/2006
7.66
--
3300000
10/Jul/2006
7.633333
--
3300000
07/Jul/2006
7.623333
--
3300000
06/Jul/2006
7.623333
--
3300000
05/Jul/2006
7.608333
--
3300000
03/Jul/2006
7.671667
--
3300000
30/Jun/2006
7.64
--
3300000
29/Jun/2006
7.645
--
3300000
28/Jun/2006
7.495
--
3300000
27/Jun/2006
7.461667
--
3300000
26/Jun/2006
7.603333
--
3300000
23/Jun/2006
7.713333
--
3300000
22/Jun/2006
7.736667
0.000088
3300000
21/Jun/2006
7.751667
--
3300000
20/Jun/2006
7.733333
--
3300000
19/Jun/2006
7.778333
--
3300000
16/Jun/2006
7.891667
--
3300000
15/Jun/2006
7.918333
--
3300000
14/Jun/2006
7.743333
--
3300000
13/Jun/2006
7.718333
--
3300000
12/Jun/2006
7.771667
--
3300000
09/Jun/2006
7.848333
--
3300000
08/Jun/2006
7.896667
--
3000000
07/Jun/2006
7.903333
--
3000000
06/Jun/2006
7.881667
--
3000000
05/Jun/2006
7.891667
--
3000000
02/Jun/2006
8.033333
--
3000000
01/Jun/2006
7.995
--
3000000
31/May/2006
7.921667
--
3000000
30/May/2006
7.858333
--
3000000
26/May/2006
7.958333
--
3000000
25/May/2006
7.911667
--
3000000
24/May/2006
7.848333
--
3000000
23/May/2006
7.755
--
3000000
22/May/2006
7.843333
--
3000000
19/May/2006
7.905
--
3000000
18/May/2006
7.933333
--
3000000
17/May/2006
7.975
--
3000000
16/May/2006
8.08
--
3000000
15/May/2006
8.038333
--
3000000
12/May/2006
8.036667
--
3000000
11/May/2006
8.118333
--
3000000
10/May/2006
8.193333
--
3000000
09/May/2006
8.226667
--
3000000
08/May/2006
8.265
--
3000000
05/May/2006
8.268333
--
3000000
04/May/2006
8.201667
--
3000000
03/May/2006
8.153333
--
3000000
02/May/2006
8.213333
--
3000000
01/May/2006
8.238333
--
3000000
iShares U.S. Medical Devices ETF
Fund Inception
01-May-2006
Month End Date
Monthly Total (NAV) Return
31/May/2006
--
30/Jun/2006
-3.56
31/Jul/2006
2.23
31/Aug/2006
0.6
30/Sept/2006
-1.25
31/Oct/2006
4.68
30/Nov/2006
1.68
31/Dec/2006
3.05
31/Jan/2007
5.680000000000001
28/Feb/2007
-3.5000000000000004
31/Mar/2007
0.8099999999999999
30/Apr/2007
3.6799999999999997
31/May/2007
1.9900000000000002
30/Jun/2007
-0.61
31/Jul/2007
2.54
31/Aug/2007
1.94
30/Sept/2007
4.41
31/Oct/2007
0.8099999999999999
30/Nov/2007
-1.63
31/Dec/2007
1.6400000000000001
31/Jan/2008
-6.34
29/Feb/2008
1.02
31/Mar/2008
-1.03
30/Apr/2008
-0.43
31/May/2008
3.4099999999999997
30/Jun/2008
-3.1300000000000003
31/Jul/2008
4.84
31/Aug/2008
4.63
30/Sept/2008
-7.61
31/Oct/2008
-21.26
30/Nov/2008
-16.34
31/Dec/2008
1.35
31/Jan/2009
3.5000000000000004
28/Feb/2009
-11.63
31/Mar/2009
5.08
30/Apr/2009
8.09
31/May/2009
4.8500000000000005
30/Jun/2009
5.92
31/Jul/2009
5
31/Aug/2009
4.569999999999999
30/Sept/2009
3.53
31/Oct/2009
-5.2
30/Nov/2009
7.7
31/Dec/2009
3.3099999999999996
31/Jan/2010
-0.08
28/Feb/2010
3.9699999999999998
31/Mar/2010
6.3
30/Apr/2010
2.5
31/May/2010
-7.6499999999999995
30/Jun/2010
-3.42
31/Jul/2010
-1.91
31/Aug/2010
-8.57
30/Sept/2010
12.520000000000001
31/Oct/2010
0.44999999999999996
30/Nov/2010
0.06
31/Dec/2010
8.790000000000001
31/Jan/2011
2.31
28/Feb/2011
5.71
31/Mar/2011
0.9299999999999999
30/Apr/2011
6.7
31/May/2011
0.22999999999999998
30/Jun/2011
-2.56
31/Jul/2011
-3.19
31/Aug/2011
-5.38
30/Sept/2011
-7.829999999999999
31/Oct/2011
4.88
30/Nov/2011
-1.48
31/Dec/2011
0.74
31/Jan/2012
8.63
29/Feb/2012
2.54
31/Mar/2012
3.75
30/Apr/2012
-1.06
31/May/2012
-6.660000000000001
30/Jun/2012
5.36
31/Jul/2012
-5.11
31/Aug/2012
4.43
30/Sept/2012
5.36
31/Oct/2012
-3.5000000000000004
30/Nov/2012
1.94
31/Dec/2012
0.36
31/Jan/2013
9.56
28/Feb/2013
-0.19
31/Mar/2013
3.4299999999999997
30/Apr/2013
-1.0699999999999998
31/May/2013
4.45
30/Jun/2013
-0.6799999999999999
31/Jul/2013
5.66
31/Aug/2013
-3.1399999999999997
30/Sept/2013
5.52
31/Oct/2013
5.48
30/Nov/2013
2.4299999999999997
31/Dec/2013
1.7000000000000002
31/Jan/2014
0.89
28/Feb/2014
4.92
31/Mar/2014
0.56
30/Apr/2014
-3.74
31/May/2014
3.47
30/Jun/2014
3.93
31/Jul/2014
-0.67
31/Aug/2014
0.99
30/Sept/2014
-2.73
31/Oct/2014
8.04
30/Nov/2014
5.2
31/Dec/2014
0.36
31/Jan/2015
0.38
28/Feb/2015
4.78
31/Mar/2015
1.11
30/Apr/2015
-2.78
31/May/2015
2.34
30/Jun/2015
0.35000000000000003
31/Jul/2015
5.37
31/Aug/2015
-5.96
30/Sept/2015
-6.07
31/Oct/2015
7.06
30/Nov/2015
2.83
31/Dec/2015
0.81
31/Jan/2016
-6.08
29/Feb/2016
1.08
31/Mar/2016
5.390000000000001
30/Apr/2016
4.94
31/May/2016
2
30/Jun/2016
3.54
31/Jul/2016
6.11
31/Aug/2016
-0.38
30/Sept/2016
1.55
31/Oct/2016
-7.2
30/Nov/2016
-2.54
31/Dec/2016
1.43
31/Jan/2017
6.9
28/Feb/2017
5.13
31/Mar/2017
1.39
30/Apr/2017
4.13
31/May/2017
2.07
30/Jun/2017
3.51
31/Jul/2017
-1.18
31/Aug/2017
0.95
30/Sept/2017
0.63
31/Oct/2017
3.29
30/Nov/2017
3.04
31/Dec/2017
-2.24
31/Jan/2018
10.13
28/Feb/2018
-3.82
31/Mar/2018
0.63
30/Apr/2018
1.84
31/May/2018
5.16
30/Jun/2018
1.33
31/Jul/2018
3.82
31/Aug/2018
5.55
30/Sept/2018
3.51
31/Oct/2018
-9.71
30/Nov/2018
5.44
31/Dec/2018
-7.58
31/Jan/2019
7.76
28/Feb/2019
5.05
31/Mar/2019
2.34
30/Apr/2019
-2.89
31/May/2019
-1.8
30/Jun/2019
9.18
31/Jul/2019
2.25
31/Aug/2019
1.38
30/Sept/2019
-0.75
31/Oct/2019
0.58
30/Nov/2019
4.33
31/Dec/2019
1.92
31/Jan/2020
0.21
29/Feb/2020
-8.53
31/Mar/2020
-6.98
30/Apr/2020
14.21
31/May/2020
4.25
30/Jun/2020
-1.23
31/Jul/2020
10.75
31/Aug/2020
3.62
30/Sept/2020
-1.1
31/Oct/2020
-0.78
30/Nov/2020
5.08
31/Dec/2020
4.66
31/Jan/2021
1.87
28/Feb/2021
-1.19
31/Mar/2021
0.3
30/Apr/2021
7.25
31/May/2021
-2.22
30/Jun/2021
4.29
31/Jul/2021
5.89
31/Aug/2021
2.92
30/Sept/2021
-4.14
31/Oct/2021
4.17
30/Nov/2021
-5.44
31/Dec/2021
6.52
31/Jan/2022
-10.24
28/Feb/2022
0.21
31/Mar/2022
2.92
30/Apr/2022
-9.62
31/May/2022
-1.12
30/Jun/2022
-7.29
31/Jul/2022
6.582674
31/Aug/2022
-5.947807
30/Sept/2022
-6.563847
31/Oct/2022
6.601245
30/Nov/2022
5.657837
31/Dec/2022
-0.781388
31/Jan/2023
2.646153
28/Feb/2023
-3.609243
31/Mar/2023
3.865166
30/Apr/2023
5.093184
31/May/2023
-6.809599
30/Jun/2023
6.797634
31/Jul/2023
-0.60124
31/Aug/2023
-6.369016
30/Sept/2023
-7.443684
31/Oct/2023
-6.666778
30/Nov/2023
10.779566
31/Dec/2023
7.813716
31/Jan/2024
3.437461
29/Feb/2024
1.818402
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
22/Mar/2024
21/Mar/2024
27/Mar/2024
0.031381
0.031381
0
0
0
21/Dec/2023
20/Dec/2023
27/Dec/2023
0.096999
0.096999
0
0
0
27/Sept/2023
26/Sept/2023
02/Oct/2023
0.115711
0.115711
0
0
0
08/Jun/2023
07/Jun/2023
13/Jun/2023
0.053129
0.053129
0
0
0
24/Mar/2023
23/Mar/2023
29/Mar/2023
0.020792
0.020792
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.072754
0.072754
0
0
0
27/Sept/2022
26/Sept/2022
30/Sept/2022
0.10974
0.10974
0
0
0
10/Jun/2022
09/Jun/2022
15/Jun/2022
0.048111
0.048111
0
0
0
25/Mar/2022
24/Mar/2022
30/Mar/2022
0.005092
0.005092
0
0
0
31/Dec/2021
30/Dec/2021
05/Jan/2022
0.006096
0.006096
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
0.073631
0.073631
0
0
0
27/Sept/2021
24/Sept/2021
30/Sept/2021
0.028988
0.028988
0
0
0
11/Jun/2021
10/Jun/2021
16/Jun/2021
0.050868
--
0
0
0
26/Mar/2021
25/Mar/2021
31/Mar/2021
0.003683
--
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.067544
--
0
0
0
24/Sept/2020
23/Sept/2020
29/Sept/2020
0.032918
--
0
0
0
16/Jun/2020
15/Jun/2020
19/Jun/2020
0.031603
--
0
0
0
26/Mar/2020
25/Mar/2020
31/Mar/2020
0.003529
--
0
0
0
31/Dec/2019
30/Dec/2019
06/Jan/2020
0.006119
--
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
0.066574
--
0
0
0
25/Sept/2019
24/Sept/2019
30/Sept/2019
0.031432
--
0
0
0
18/Jun/2019
17/Jun/2019
21/Jun/2019
0.042208
--
0
0
0
21/Mar/2019
20/Mar/2019
26/Mar/2019
0
--
0
0
0
18/Dec/2018
17/Dec/2018
21/Dec/2018
0.048852
--
0
0
0
27/Sept/2018
26/Sept/2018
02/Oct/2018
0.017441
--
0
0
0
27/Jun/2018
26/Jun/2018
02/Jul/2018
0.018521
--
0
0
0
23/Mar/2018
22/Mar/2018
28/Mar/2018
0.003149
--
0
0
0
20/Dec/2017
19/Dec/2017
26/Dec/2017
0.045113
--
0
0
0
27/Sept/2017
26/Sept/2017
29/Sept/2017
0.031676
--
0
0
0
29/Jun/2017
27/Jun/2017
30/Jun/2017
0.008918
--
0
0
0
28/Mar/2017
24/Mar/2017
30/Mar/2017
0.020947
--
0
0
0
23/Dec/2016
21/Dec/2016
28/Dec/2016
0.062499
--
0
0
0
28/Sept/2016
26/Sept/2016
30/Sept/2016
0.025772
--
0
0
0
23/Jun/2016
21/Jun/2016
27/Jun/2016
0.025649
--
0
0
0
28/Mar/2016
23/Mar/2016
30/Mar/2016
0.007601
--
0
0
0
29/Dec/2015
24/Dec/2015
31/Dec/2015
0.179078
--
0
0
0
29/Sept/2015
25/Sept/2015
01/Oct/2015
0.037304
--
0
0
0
26/Jun/2015
24/Jun/2015
30/Jun/2015
0.030867
--
0
0
0
27/Mar/2015
25/Mar/2015
31/Mar/2015
0.014119
--
0
0
0
31/Dec/2014
29/Dec/2014
05/Jan/2015
0.003883
--
0
0
0
29/Dec/2014
24/Dec/2014
31/Dec/2014
0.042243
--
0
0
0
26/Sept/2014
24/Sept/2014
30/Sept/2014
0.027033
--
0
0
0
26/Jun/2014
24/Jun/2014
30/Jun/2014
0.032834
--
0
0
0
27/Mar/2014
25/Mar/2014
31/Mar/2014
0.016096
--
0
0
0
26/Dec/2013
23/Dec/2013
30/Dec/2013
0.028815
--
0
0
0
26/Sept/2013
24/Sept/2013
30/Sept/2013
0.012425
--
0
0
0
28/Jun/2013
26/Jun/2013
02/Jul/2013
0.009199
--
0
0
0
27/Mar/2013
25/Mar/2013
01/Apr/2013
0
--
0
0
0
21/Dec/2012
19/Dec/2012
26/Dec/2012
0.039234
--
0
0
0
27/Sept/2012
25/Sept/2012
01/Oct/2012
0.012332
--
0
0
0
21/Jun/2012
19/Jun/2012
25/Jun/2012
0.014638
--
0
0
0
28/Mar/2012
26/Mar/2012
30/Mar/2012
0.005958
--
0
0
0
27/Dec/2011
22/Dec/2011
29/Dec/2011
0.013179
--
0
0
0
27/Sept/2011
23/Sept/2011
29/Sept/2011
0.007412
--
0
0
0
28/Jun/2011
24/Jun/2011
30/Jun/2011
0.003903
--
0
0
0
29/Mar/2011
25/Mar/2011
31/Mar/2011
0.001376
--
0
0
0
27/Dec/2010
22/Dec/2010
29/Dec/2010
0.005616
--
0
0
0
27/Sept/2010
23/Sept/2010
29/Sept/2010
0
--
0
0
0
28/Jun/2010
24/Jun/2010
30/Jun/2010
0
--
0
0
0
29/Mar/2010
25/Mar/2010
31/Mar/2010
0.008012
--
0
0
0
28/Dec/2009
23/Dec/2009
30/Dec/2009
0.006225
--
0
0
0
24/Sept/2009
22/Sept/2009
28/Sept/2009
0
--
0
0
0
26/Jun/2009
24/Jun/2009
30/Jun/2009
0
--
0
0
0
27/Mar/2009
25/Mar/2009
31/Mar/2009
0
--
0
0
0
26/Dec/2008
23/Dec/2008
30/Dec/2008
0.006587
--
0
0
0
26/Sept/2008
24/Sept/2008
30/Sept/2008
0
--
0
0
0
27/Jun/2008
25/Jun/2008
30/Jun/2008
0
--
0
0
0
27/Mar/2008
25/Mar/2008
31/Mar/2008
0
--
0
0
0
31/Dec/2007
27/Dec/2007
03/Jan/2008
0
--
0
0
0
27/Sept/2007
25/Sept/2007
01/Oct/2007
0
--
0
0
0
02/Jul/2007
28/Jun/2007
05/Jul/2007
0
--
0
0
0
27/Mar/2007
23/Mar/2007
29/Mar/2007
0
--
0
0
0
22/Dec/2006
20/Dec/2006
27/Dec/2006
0
--
0
0
0
28/Sept/2006
26/Sept/2006
02/Oct/2006
0
--
0
0
0
26/Jun/2006
22/Jun/2006
28/Jun/2006
0.000088
--
0
0
0