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
26-Mar-2024
iShares U.S. Regional Banks ETF
Inception Date
01/May/2006
Fund Holdings as of
26/Mar/2024
Number of Securities
35.00
Shares Outstanding
15’000’000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
USB
US BANCORP
Financials
Equity
93798269.88
14.99957
93798269.88
2154796
43.53
United States
New York Stock Exchange Inc.
USD
1
--
PNC
PNC FINANCIAL SERVICES GROUP INC
Financials
Equity
85397500.35
13.65618
85397500.35
550845
155.03
United States
New York Stock Exchange Inc.
USD
1
--
TFC
TRUIST FINANCIAL CORP
Financials
Equity
69402343.2
11.09835
69402343.2
1845807
37.6
United States
New York Stock Exchange Inc.
USD
1
--
FITB
FIFTH THIRD BANCORP
Financials
Equity
33962922.87
5.43112
33962922.87
942629
36.03
United States
NASDAQ
USD
1
--
MTB
M&T BANK CORP
Financials
Equity
27800278.12
4.44563
27800278.12
196844
141.23
United States
New York Stock Exchange Inc.
USD
1
--
HBAN
HUNTINGTON BANCSHARES INC
Financials
Equity
27144552.16
4.34077
27144552.16
2034824
13.34
United States
NASDAQ
USD
1
--
FCNCA
FIRST CITIZENS BANCSHARES INC CLAS
Financials
Equity
26730222.75
4.27451
26730222.75
16709
1599.75
United States
NASDAQ
USD
1
--
RF
REGIONS FINANCIAL CORP
Financials
Equity
25846723.98
4.13323
25846723.98
1298178
19.91
United States
New York Stock Exchange Inc.
USD
1
--
CFG
CITIZENS FINANCIAL GROUP INC
Financials
Equity
22807866.04
3.64728
22807866.04
655022
34.82
United States
New York Stock Exchange Inc.
USD
1
--
KEY
KEYCORP
Financials
Equity
19816399.8
3.1689
19816399.8
1315830
15.06
United States
New York Stock Exchange Inc.
USD
1
--
EWBC
EAST WEST BANCORP INC
Financials
Equity
15113340
2.41682
15113340
198000
76.33
United States
NASDAQ
USD
1
--
WBS
WEBSTER FINANCIAL CORP
Financials
Equity
11972975.82
1.91464
11972975.82
241683
49.54
United States
New York Stock Exchange Inc.
USD
1
--
FHN
FIRST HORIZON CORP
Financials
Equity
11610830.34
1.85672
11610830.34
785046
14.79
United States
New York Stock Exchange Inc.
USD
1
--
CFR
CULLEN FROST BANKERS INC
Financials
Equity
9637181.68
1.54111
9637181.68
90202
106.84
United States
New York Stock Exchange Inc.
USD
1
--
CMA
COMERICA INC
Financials
Equity
9636120
1.54094
9636120
185310
52
United States
New York Stock Exchange Inc.
USD
1
--
WAL
WESTERN ALLIANCE
Financials
Equity
9379746.09
1.49994
9379746.09
152541
61.49
United States
New York Stock Exchange Inc.
USD
1
--
PNFP
PINNACLE FINANCIAL PARTNERS INC
Financials
Equity
8861651.01
1.41709
8861651.01
106857
82.93
United States
NASDAQ
USD
1
--
BPOP
POPULAR INC
Financials
Equity
8784984.18
1.40483
8784984.18
101373
86.66
United States
NASDAQ
USD
1
--
WTFC
WINTRUST FINANCIAL CORP
Financials
Equity
8682551.28
1.38845
8682551.28
86034
100.92
United States
NASDAQ
USD
1
--
SSB
SOUTHSTATE CORP
Financials
Equity
8643096.96
1.38214
8643096.96
106784
80.94
United States
New York Stock Exchange Inc.
USD
1
--
ZION
ZIONS BANCORPORATION
Financials
Equity
8573410.17
1.371
8573410.17
208143
41.19
United States
NASDAQ
USD
1
--
CBSH
COMMERCE BANCSHARES INC
Financials
Equity
8569532.19
1.37038
8569532.19
166431
51.49
United States
NASDAQ
USD
1
--
PB
PROSPERITY BANCSHARES INC
Financials
Equity
8266556.5
1.32193
8266556.5
131675
62.78
United States
New York Stock Exchange Inc.
USD
1
--
SNV
SYNOVUS FINANCIAL CORP
Financials
Equity
7910325.5
1.26496
7910325.5
205463
38.5
United States
New York Stock Exchange Inc.
USD
1
--
FNB
FNB CORP
Financials
Equity
6836111.28
1.09318
6836111.28
504138
13.56
United States
New York Stock Exchange Inc.
USD
1
--
OZK
BANK OZK
Financials
Equity
6474691.2
1.03539
6474691.2
147824
43.8
United States
NASDAQ
USD
1
--
UBSI
UNITED BANKSHARES INC
Financials
Equity
6403840.22
1.02406
6403840.22
189127
33.86
United States
NASDAQ
USD
1
--
HOMB
HOME BANCSHARES INC
Financials
Equity
6232666.05
0.99669
6232666.05
263315
23.67
United States
New York Stock Exchange Inc.
USD
1
--
GBCI
GLACIER BANCORP INC
Financials
Equity
5935370.4
0.94914
5935370.4
155784
38.1
United States
New York Stock Exchange Inc.
USD
1
--
FFIN
FIRST FINANCIAL BANKSHARES INC
Financials
Equity
5590310.02
0.89396
5590310.02
180449
30.98
United States
NASDAQ
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
5440603.26
0.87002
5440603.26
5440603
1
United States
--
USD
1
--
UMBF
UMB FINANCIAL CORP
Financials
Equity
5057089.65
0.80869
5057089.65
61365
82.41
United States
NASDAQ
USD
1
--
VLY
VALLEY NATIONAL
Financials
Equity
4559759.8
0.72917
4559759.8
599180
7.61
United States
NASDAQ
USD
1
--
BOKF
BOK FINANCIAL CORP
Financials
Equity
3357850.24
0.53696
3357850.24
38336
87.59
United States
NASDAQ
USD
1
--
NYCB
NEW YORK COMMUNITY BANCORP INC
Financials
Equity
3235401.6
0.51738
3235401.6
1011063
3.2
United States
New York Stock Exchange Inc.
USD
1
--
TFSL
TFS FINANCIAL CORP
Financials
Equity
876810.68
0.14021
876810.68
71518
12.26
United States
NASDAQ
USD
1
--
WFFUT
CASH COLLATERAL USD WFFUT
Cash and/or Derivatives
Cash Collateral and Margins
105000
0.01679
105000
105000
100
United States
--
USD
1
23/Aug/2017
IXAM4
EMINI FINANCIAL SELECT SECTOR JUN
Cash and/or Derivatives
Futures
0
0
2323575
18
516.35
--
Chicago Mercantile Exchange
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-3115333.08
-0.49818
-3115333.08
-3115333
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
27/Mar/2024
42.957236
--
15000000
26/Mar/2024
41.689227
--
15000000
25/Mar/2024
41.804294
--
15000000
22/Mar/2024
41.769662
--
14950000
21/Mar/2024
42.505591
0.30376
15000000
20/Mar/2024
41.919014
--
14950000
19/Mar/2024
40.774134
--
14950000
18/Mar/2024
40.669149
--
15050000
15/Mar/2024
40.590312
--
15100000
14/Mar/2024
40.533413
--
15100000
13/Mar/2024
41.621793
--
15100000
12/Mar/2024
41.549746
--
15050000
11/Mar/2024
41.773412
--
15050000
08/Mar/2024
41.804825
--
15150000
07/Mar/2024
41.783809
--
15250000
06/Mar/2024
41.698114
--
15250000
05/Mar/2024
42.032452
--
15250000
04/Mar/2024
40.899558
--
15250000
01/Mar/2024
40.172267
--
15250000
29/Feb/2024
40.420893
--
15250000
28/Feb/2024
39.863829
--
15350000
27/Feb/2024
40.203105
--
15350000
26/Feb/2024
39.621657
--
15350000
23/Feb/2024
40.035206
--
15400000
22/Feb/2024
40.050574
--
15450000
21/Feb/2024
40.009796
--
15450000
20/Feb/2024
40.12049
--
15450000
16/Feb/2024
40.437115
--
15400000
15/Feb/2024
40.697877
--
15600000
14/Feb/2024
39.818881
--
15600000
13/Feb/2024
39.08623
--
15600000
12/Feb/2024
40.39419
--
15600000
09/Feb/2024
39.749994
--
16150000
08/Feb/2024
39.434703
--
16400000
07/Feb/2024
39.305454
--
16500000
06/Feb/2024
39.435125
--
16600000
05/Feb/2024
39.610432
--
16700000
02/Feb/2024
40.212148
--
16700000
01/Feb/2024
39.853654
--
17150000
31/Jan/2024
40.991098
--
16750000
30/Jan/2024
42.768908
--
16750000
29/Jan/2024
42.656805
--
16850000
26/Jan/2024
42.14695
--
16850000
25/Jan/2024
41.906166
--
16850000
24/Jan/2024
41.929975
--
16950000
23/Jan/2024
41.441002
--
16950000
22/Jan/2024
41.563302
--
16950000
19/Jan/2024
41.228155
--
17150000
18/Jan/2024
39.884575
--
17150000
17/Jan/2024
39.94212
--
17200000
16/Jan/2024
40.138235
--
17550000
12/Jan/2024
40.714164
--
17550000
11/Jan/2024
41.301681
--
17550000
10/Jan/2024
41.8587
--
17550000
09/Jan/2024
41.798986
--
17550000
08/Jan/2024
42.341318
--
17550000
05/Jan/2024
42.009348
--
17600000
04/Jan/2024
41.303727
--
17600000
03/Jan/2024
40.982749
--
17750000
02/Jan/2024
42.251842
--
17650000
29/Dec/2023
41.818309
--
17550000
28/Dec/2023
42.257491
--
17550000
27/Dec/2023
42.136441
--
17550000
26/Dec/2023
42.141015
--
17600000
22/Dec/2023
41.601222
--
17600000
21/Dec/2023
41.406888
--
17550000
20/Dec/2023
40.853536
0.481558
17500000
19/Dec/2023
42.54672
--
17500000
18/Dec/2023
42.041407
--
17500000
15/Dec/2023
42.571824
--
17500000
14/Dec/2023
43.175445
--
17100000
13/Dec/2023
40.950317
--
17100000
12/Dec/2023
38.977757
--
17100000
11/Dec/2023
39.238639
--
17050000
08/Dec/2023
39.268634
--
17050000
07/Dec/2023
38.85965
--
17050000
06/Dec/2023
38.264462
--
17050000
05/Dec/2023
38.336012
--
17050000
04/Dec/2023
38.831066
--
17050000
01/Dec/2023
38.475088
--
17050000
30/Nov/2023
36.907121
--
17050000
29/Nov/2023
36.680962
--
17100000
28/Nov/2023
35.834476
--
17050000
27/Nov/2023
35.744065
--
17050000
24/Nov/2023
35.918287
--
17050000
22/Nov/2023
35.734785
--
17100000
21/Nov/2023
35.756242
--
17100000
20/Nov/2023
36.402735
--
17150000
17/Nov/2023
36.4474
--
17150000
16/Nov/2023
35.941527
--
17150000
15/Nov/2023
36.194642
--
17750000
14/Nov/2023
35.435118
--
17750000
13/Nov/2023
33.378568
--
17850000
10/Nov/2023
33.47996
--
17900000
09/Nov/2023
33.196972
--
17900000
08/Nov/2023
33.84007
--
17850000
07/Nov/2023
34.126482
--
17850000
06/Nov/2023
34.381303
--
17850000
03/Nov/2023
34.806342
--
17750000
02/Nov/2023
33.663877
--
17750000
01/Nov/2023
31.78177
--
17800000
31/Oct/2023
31.842009
--
17800000
30/Oct/2023
31.532607
--
17850000
27/Oct/2023
30.961357
--
17850000
26/Oct/2023
31.911634
--
17950000
25/Oct/2023
31.077653
--
18000000
24/Oct/2023
31.115212
--
18000000
23/Oct/2023
31.016933
--
18050000
20/Oct/2023
31.183838
--
18100000
19/Oct/2023
32.703728
--
18100000
18/Oct/2023
33.042301
--
18100000
17/Oct/2023
34.076645
--
18100000
16/Oct/2023
33.22098
--
18150000
13/Oct/2023
32.513076
--
18150000
12/Oct/2023
33.01899
--
18200000
11/Oct/2023
33.48175
--
18250000
10/Oct/2023
33.442608
--
18250000
09/Oct/2023
32.754305
--
18300000
06/Oct/2023
32.686959
--
18300000
05/Oct/2023
32.628234
--
18350000
04/Oct/2023
32.224101
--
18450000
03/Oct/2023
32.014295
--
18500000
02/Oct/2023
32.607571
--
18500000
29/Sept/2023
33.573777
--
18500000
28/Sept/2023
33.21727
--
18550000
27/Sept/2023
32.840596
--
18550000
26/Sept/2023
33.044204
0.498787
18600000
25/Sept/2023
34.145179
--
18600000
22/Sept/2023
33.728321
--
18600000
21/Sept/2023
33.976563
--
18600000
20/Sept/2023
34.506108
--
18600000
19/Sept/2023
34.705512
--
18600000
18/Sept/2023
34.789588
--
18600000
15/Sept/2023
35.247679
--
18600000
14/Sept/2023
35.526211
--
18600000
13/Sept/2023
34.875338
--
18650000
12/Sept/2023
35.709757
--
18600000
11/Sept/2023
34.964031
--
18650000
08/Sept/2023
34.825945
--
18650000
07/Sept/2023
34.359903
--
18650000
06/Sept/2023
34.945764
--
18650000
05/Sept/2023
35.696587
--
18650000
01/Sept/2023
36.222082
--
18650000
31/Aug/2023
35.657866
--
18650000
30/Aug/2023
35.493261
--
18650000
29/Aug/2023
35.740202
--
18650000
28/Aug/2023
35.163408
--
18650000
25/Aug/2023
34.683322
--
18650000
24/Aug/2023
34.922438
--
18700000
23/Aug/2023
34.8975
--
18750000
22/Aug/2023
34.440417
--
18900000
21/Aug/2023
35.4585
--
18900000
18/Aug/2023
35.550979
--
18850000
17/Aug/2023
35.662853
--
18900000
16/Aug/2023
35.688769
--
19200000
15/Aug/2023
36.029486
--
19400000
14/Aug/2023
37.245865
--
19600000
11/Aug/2023
38.118974
--
19700000
10/Aug/2023
37.99122
--
19900000
09/Aug/2023
37.876792
--
20100000
08/Aug/2023
38.624558
--
20150000
07/Aug/2023
39.065024
--
20250000
04/Aug/2023
38.682815
--
20250000
03/Aug/2023
38.727811
--
20250000
02/Aug/2023
38.315639
--
20250000
01/Aug/2023
38.598702
--
20250000
31/Jul/2023
39.12242
--
20250000
28/Jul/2023
38.988983
--
20250000
27/Jul/2023
38.294858
--
20250000
26/Jul/2023
38.932701
--
20100000
25/Jul/2023
37.759954
--
20100000
24/Jul/2023
38.484049
--
20100000
21/Jul/2023
37.787088
--
20000000
20/Jul/2023
38.306172
--
21800000
19/Jul/2023
38.368143
--
23450000
18/Jul/2023
37.209814
--
23450000
17/Jul/2023
36.046212
--
23450000
14/Jul/2023
35.613763
--
23450000
13/Jul/2023
36.264354
--
23450000
12/Jul/2023
35.653538
--
23450000
11/Jul/2023
35.229556
--
23650000
10/Jul/2023
34.672472
--
23650000
07/Jul/2023
34.497486
--
23650000
06/Jul/2023
33.79345
--
23700000
05/Jul/2023
34.191614
--
23700000
03/Jul/2023
34.53763
--
23700000
30/Jun/2023
33.850643
--
23700000
29/Jun/2023
33.889661
--
23850000
28/Jun/2023
33.286081
--
23850000
27/Jun/2023
33.382773
--
23850000
26/Jun/2023
32.971226
--
23850000
23/Jun/2023
32.62436
--
23850000
22/Jun/2023
33.006804
--
23850000
21/Jun/2023
34.043337
--
23800000
20/Jun/2023
34.271486
--
23800000
16/Jun/2023
34.59661
--
23650000
15/Jun/2023
34.88601
--
23650000
14/Jun/2023
34.135501
--
23700000
13/Jun/2023
35.047631
--
23500000
12/Jun/2023
34.373074
--
23550000
09/Jun/2023
34.852698
--
23950000
08/Jun/2023
35.242692
--
23900000
07/Jun/2023
35.454112
0.310132
22900000
06/Jun/2023
35.131673
--
22950000
05/Jun/2023
33.734267
--
22950000
02/Jun/2023
34.310238
--
22850000
01/Jun/2023
32.853506
--
22850000
31/May/2023
32.118031
--
22750000
30/May/2023
33.153309
--
22750000
26/May/2023
33.04775
--
22600000
25/May/2023
32.809932
--
22600000
24/May/2023
33.00445
--
22550000
23/May/2023
33.529426
--
22500000
22/May/2023
33.270761
--
22350000
19/May/2023
32.455202
--
22300000
18/May/2023
32.859308
--
22300000
17/May/2023
32.59348
--
22000000
16/May/2023
30.575313
--
21700000
15/May/2023
31.172033
--
21600000
12/May/2023
30.318277
--
21500000
11/May/2023
30.243914
--
21450000
10/May/2023
30.788986
--
21350000
09/May/2023
31.197505
--
21350000
08/May/2023
31.240881
--
21350000
05/May/2023
31.567772
--
21300000
04/May/2023
29.748302
--
21200000
03/May/2023
31.324793
--
20050000
02/May/2023
32.056988
--
20100000
01/May/2023
33.965238
--
20100000
28/Apr/2023
35.238602
--
20150000
27/Apr/2023
34.438958
--
20150000
26/Apr/2023
33.744155
--
20150000
25/Apr/2023
33.534625
--
20150000
24/Apr/2023
34.72812
--
20150000
21/Apr/2023
34.937264
--
20200000
20/Apr/2023
35.772443
--
20200000
19/Apr/2023
36.664046
--
20250000
18/Apr/2023
35.534672
--
20250000
17/Apr/2023
35.920788
--
20300000
14/Apr/2023
34.832207
--
20300000
13/Apr/2023
35.209374
--
20300000
12/Apr/2023
34.800736
--
20300000
11/Apr/2023
35.171887
--
22050000
10/Apr/2023
35.006454
--
22050000
06/Apr/2023
34.823383
--
22200000
05/Apr/2023
34.354518
--
22200000
04/Apr/2023
34.495874
--
22350000
03/Apr/2023
35.312882
--
22350000
31/Mar/2023
35.787882
--
22250000
30/Mar/2023
35.507716
--
22100000
29/Mar/2023
36.088902
--
21650000
28/Mar/2023
35.367974
--
21650000
27/Mar/2023
35.086192
--
21650000
24/Mar/2023
34.308655
--
21950000
23/Mar/2023
33.69953
0.198082
21600000
22/Mar/2023
34.53484
--
20850000
21/Mar/2023
36.602194
--
19850000
20/Mar/2023
34.425405
--
19550000
17/Mar/2023
33.768411
--
19000000
16/Mar/2023
36.137027
--
18300000
15/Mar/2023
34.954511
--
17200000
14/Mar/2023
35.988673
--
14400000
13/Mar/2023
35.31017
--
14100000
10/Mar/2023
41.164858
--
14050000
09/Mar/2023
43.570359
--
14050000
08/Mar/2023
47.437528
--
14050000
07/Mar/2023
47.802626
--
14050000
06/Mar/2023
49.7863
--
14050000
03/Mar/2023
50.012951
--
14100000
02/Mar/2023
49.228394
--
14100000
01/Mar/2023
50.387315
--
14100000
28/Feb/2023
50.837669
--
14100000
27/Feb/2023
50.810791
--
14100000
24/Feb/2023
50.823513
--
14100000
23/Feb/2023
50.714447
--
14100000
22/Feb/2023
50.575262
--
14100000
21/Feb/2023
50.742844
--
14100000
17/Feb/2023
52.02416
--
14150000
16/Feb/2023
51.899832
--
14150000
15/Feb/2023
52.633576
--
14150000
14/Feb/2023
52.551301
--
14150000
13/Feb/2023
52.773645
--
14150000
10/Feb/2023
52.269074
--
14150000
09/Feb/2023
52.299521
--
14150000
08/Feb/2023
52.99076
--
14150000
07/Feb/2023
53.562109
--
14150000
06/Feb/2023
52.957098
--
14150000
03/Feb/2023
53.476795
--
14200000
02/Feb/2023
53.607029
--
14200000
01/Feb/2023
52.772097
--
14200000
31/Jan/2023
52.438575
--
14200000
30/Jan/2023
51.307367
--
14200000
27/Jan/2023
51.767555
--
14200000
26/Jan/2023
51.474749
--
14250000
25/Jan/2023
51.170824
--
14250000
24/Jan/2023
50.440256
--
14250000
23/Jan/2023
50.963457
--
14250000
20/Jan/2023
49.914656
--
14650000
19/Jan/2023
48.520942
--
14650000
18/Jan/2023
48.34544
--
14600000
17/Jan/2023
50.032921
--
14500000
13/Jan/2023
50.258973
--
14500000
12/Jan/2023
50.363039
--
14500000
11/Jan/2023
49.842012
--
14550000
10/Jan/2023
49.512888
--
14550000
09/Jan/2023
49.293049
--
14500000
06/Jan/2023
49.535543
--
14550000
05/Jan/2023
48.09983
--
14550000
04/Jan/2023
48.712828
--
14600000
03/Jan/2023
47.706911
--
14600000
30/Dec/2022
47.645075
--
14600000
29/Dec/2022
47.75334
--
14650000
28/Dec/2022
46.887194
--
14750000
27/Dec/2022
47.177531
--
14750000
23/Dec/2022
46.962952
--
14750000
22/Dec/2022
46.729759
--
14750000
21/Dec/2022
46.659698
--
14800000
20/Dec/2022
45.894258
--
14800000
19/Dec/2022
45.730507
--
14800000
16/Dec/2022
45.767394
--
14800000
15/Dec/2022
46.08032
--
14850000
14/Dec/2022
46.740902
--
14850000
13/Dec/2022
47.650954
0.464892
14850000
12/Dec/2022
48.568682
--
14900000
09/Dec/2022
47.930043
--
14950000
08/Dec/2022
48.021806
--
15050000
07/Dec/2022
47.85797
--
15150000
06/Dec/2022
47.75795
--
15200000
05/Dec/2022
48.432808
--
15200000
02/Dec/2022
51.086557
--
15200000
01/Dec/2022
51.365621
--
15200000
30/Nov/2022
51.836718
--
15200000
29/Nov/2022
50.875303
--
15200000
28/Nov/2022
50.332464
--
15200000
25/Nov/2022
51.545914
--
15200000
23/Nov/2022
51.206496
--
15250000
22/Nov/2022
51.06274
--
15300000
21/Nov/2022
50.497907
--
15300000
18/Nov/2022
50.310326
--
15300000
17/Nov/2022
49.869811
--
15300000
16/Nov/2022
50.546687
--
15350000
15/Nov/2022
51.491636
--
15350000
14/Nov/2022
50.939141
--
15350000
11/Nov/2022
51.982055
--
15350000
10/Nov/2022
51.838108
--
15400000
09/Nov/2022
49.238441
--
15400000
08/Nov/2022
50.293596
--
15400000
07/Nov/2022
49.947114
--
15400000
04/Nov/2022
49.626507
--
15350000
03/Nov/2022
48.502206
--
15350000
02/Nov/2022
49.107354
--
15350000
01/Nov/2022
50.428538
--
15350000
31/Oct/2022
50.285884
--
15350000
28/Oct/2022
50.391774
--
15350000
27/Oct/2022
49.365092
--
15350000
26/Oct/2022
49.514435
--
15400000
25/Oct/2022
49.506598
--
15400000
24/Oct/2022
48.628824
--
15400000
21/Oct/2022
47.593044
--
15500000
20/Oct/2022
46.84615
--
15500000
19/Oct/2022
48.490924
--
15450000
18/Oct/2022
50.245968
--
15450000
17/Oct/2022
50.159165
--
15400000
14/Oct/2022
48.911956
--
15400000
13/Oct/2022
49.755604
--
15400000
12/Oct/2022
47.467878
--
15400000
11/Oct/2022
47.681834
--
15450000
10/Oct/2022
48.382281
--
15550000
07/Oct/2022
48.637392
--
15550000
06/Oct/2022
49.813149
--
15550000
05/Oct/2022
50.607071
--
15550000
04/Oct/2022
51.178151
--
15550000
03/Oct/2022
49.133454
--
15600000
30/Sept/2022
47.780696
--
15650000
29/Sept/2022
48.007389
--
15650000
28/Sept/2022
48.610148
--
15650000
27/Sept/2022
47.646197
--
15850000
26/Sept/2022
48.08638
0.430175
15850000
23/Sept/2022
49.258574
--
15850000
22/Sept/2022
50.031599
--
16050000
21/Sept/2022
51.316453
--
16050000
20/Sept/2022
52.251349
--
16050000
19/Sept/2022
52.752556
--
16050000
16/Sept/2022
52.0532
--
16050000
15/Sept/2022
52.895174
--
16050000
14/Sept/2022
52.209901
--
16100000
13/Sept/2022
52.22875
--
16100000
12/Sept/2022
54.283686
--
16100000
09/Sept/2022
53.733618
--
16200000
08/Sept/2022
53.242648
--
16200000
07/Sept/2022
51.861618
--
16250000
06/Sept/2022
50.68909
--
16250000
02/Sept/2022
51.272196
--
16250000
01/Sept/2022
51.659723
--
16300000
31/Aug/2022
51.761684
--
16300000
30/Aug/2022
52.123976
--
16300000
29/Aug/2022
52.302309
--
16300000
26/Aug/2022
52.879051
--
16300000
25/Aug/2022
54.538606
--
16300000
24/Aug/2022
53.745655
--
16350000
23/Aug/2022
53.741591
--
16350000
22/Aug/2022
53.83387
--
16350000
19/Aug/2022
55.182574
--
16350000
18/Aug/2022
56.117159
--
16400000
17/Aug/2022
55.999295
--
16400000
16/Aug/2022
56.639716
--
16400000
15/Aug/2022
56.104312
--
16400000
12/Aug/2022
56.070513
--
16400000
11/Aug/2022
55.305179
--
16400000
10/Aug/2022
54.486034
--
16400000
09/Aug/2022
53.049562
--
16400000
08/Aug/2022
52.875596
--
16400000
05/Aug/2022
53.076108
--
16500000
04/Aug/2022
52.360737
--
16500000
03/Aug/2022
52.901169
--
16500000
02/Aug/2022
52.141229
--
16550000
01/Aug/2022
52.788572
--
16550000
29/Jul/2022
52.783873
--
16550000
28/Jul/2022
51.904494
--
16600000
27/Jul/2022
52.06651
--
16600000
26/Jul/2022
51.12075
--
16650000
25/Jul/2022
52.114913
--
16750000
22/Jul/2022
51.165931
--
16650000
21/Jul/2022
51.919259
--
16700000
20/Jul/2022
51.630051
--
16700000
19/Jul/2022
51.413949
--
16700000
18/Jul/2022
50.098116
--
16700000
15/Jul/2022
49.898033
--
16700000
14/Jul/2022
47.99428
--
16750000
13/Jul/2022
48.884638
--
16800000
12/Jul/2022
49.719024
--
16850000
11/Jul/2022
49.852651
--
16850000
08/Jul/2022
50.239556
--
16850000
07/Jul/2022
50.470442
--
16850000
06/Jul/2022
49.710249
--
16900000
05/Jul/2022
50.15013
--
16900000
01/Jul/2022
50.015302
--
16900000
30/Jun/2022
49.277589
--
16950000
29/Jun/2022
49.755588
--
16950000
28/Jun/2022
50.295321
--
17000000
27/Jun/2022
50.529625
--
17000000
24/Jun/2022
50.901985
--
17000000
23/Jun/2022
48.768238
--
17000000
22/Jun/2022
49.433007
--
17050000
21/Jun/2022
49.305436
--
17050000
17/Jun/2022
48.537974
--
17050000
16/Jun/2022
47.89803
--
17100000
15/Jun/2022
49.617307
--
17150000
14/Jun/2022
49.130204
--
17150000
13/Jun/2022
49.096234
--
17250000
10/Jun/2022
50.470737
--
17300000
09/Jun/2022
52.48921
0.340699
17400000
08/Jun/2022
54.568156
--
17450000
07/Jun/2022
55.430169
--
17450000
06/Jun/2022
55.053684
--
17450000
03/Jun/2022
54.811993
--
17500000
02/Jun/2022
55.495488
--
17600000
01/Jun/2022
54.45757
--
17650000
31/May/2022
55.464921
--
17650000
27/May/2022
55.258823
--
17650000
26/May/2022
54.457478
--
17750000
25/May/2022
53.206398
--
17800000
24/May/2022
52.135514
--
17650000
23/May/2022
52.469096
--
17650000
20/May/2022
50.849498
--
17800000
19/May/2022
50.83466
--
17850000
18/May/2022
51.128741
--
18000000
17/May/2022
52.532366
--
18050000
16/May/2022
50.658299
--
18050000
13/May/2022
51.279077
--
18150000
12/May/2022
51.002395
--
18250000
11/May/2022
50.991198
--
18400000
10/May/2022
51.999135
--
18450000
09/May/2022
52.58008
--
18550000
06/May/2022
53.437593
--
18550000
05/May/2022
54.193324
--
18600000
04/May/2022
55.849811
--
18750000
03/May/2022
54.338858
--
18850000
02/May/2022
53.602317
--
19000000
29/Apr/2022
52.968472
--
19050000
28/Apr/2022
54.736476
--
19150000
27/Apr/2022
54.19684
--
19150000
26/Apr/2022
54.121012
--
19150000
25/Apr/2022
55.625326
--
19250000
22/Apr/2022
55.504018
--
19300000
21/Apr/2022
56.552531
--
19300000
20/Apr/2022
57.583256
--
19400000
19/Apr/2022
57.137023
--
19450000
18/Apr/2022
55.769315
--
19400000
14/Apr/2022
55.593443
--
19600000
13/Apr/2022
55.878812
--
19550000
12/Apr/2022
55.51935
--
21850000
11/Apr/2022
56.419727
--
22200000
08/Apr/2022
56.318836
--
22450000
07/Apr/2022
56.138259
--
23600000
06/Apr/2022
56.731191
--
23600000
05/Apr/2022
57.439263
--
23600000
04/Apr/2022
57.852008
--
23650000
01/Apr/2022
57.971329
--
23550000
31/Mar/2022
58.86812
--
23550000
30/Mar/2022
60.457274
--
23700000
29/Mar/2022
62.186372
--
23700000
28/Mar/2022
61.457805
--
23700000
25/Mar/2022
62.153332
--
23700000
24/Mar/2022
61.052254
0.250542
23600000
23/Mar/2022
60.895338
--
23650000
22/Mar/2022
62.769478
--
23700000
21/Mar/2022
61.549432
--
23750000
18/Mar/2022
61.771437
--
23600000
17/Mar/2022
61.87036
--
23550000
16/Mar/2022
62.269366
--
23500000
15/Mar/2022
60.08719
--
23500000
14/Mar/2022
59.727145
--
23500000
11/Mar/2022
59.021345
--
23500000
10/Mar/2022
59.509463
--
23600000
09/Mar/2022
60.007872
--
23600000
08/Mar/2022
57.891966
--
23500000
07/Mar/2022
57.403572
--
23500000
04/Mar/2022
60.205865
--
23500000
03/Mar/2022
62.457374
--
23450000
02/Mar/2022
62.771304
--
23350000
01/Mar/2022
60.036742
--
23300000
28/Feb/2022
64.047672
--
23200000
25/Feb/2022
64.271837
--
23150000
24/Feb/2022
61.257887
--
23100000
23/Feb/2022
62.48039
--
23100000
22/Feb/2022
63.92802
--
23050000
18/Feb/2022
63.846972
--
23050000
17/Feb/2022
64.005593
--
23050000
16/Feb/2022
66.108444
--
22950000
15/Feb/2022
65.869544
--
22950000
14/Feb/2022
64.366813
--
22950000
11/Feb/2022
65.036178
--
22950000
10/Feb/2022
65.839331
--
22950000
09/Feb/2022
66.034605
--
23400000
08/Feb/2022
66.30718
--
23400000
07/Feb/2022
64.964228
--
23350000
04/Feb/2022
64.766539
--
23350000
03/Feb/2022
63.687844
--
23200000
02/Feb/2022
64.380348
--
23150000
01/Feb/2022
64.137347
--
23150000
31/Jan/2022
62.775768
--
23100000
28/Jan/2022
62.524965
--
23050000
27/Jan/2022
61.919389
--
23050000
26/Jan/2022
62.740629
--
23000000
25/Jan/2022
62.777912
--
23000000
24/Jan/2022
62.812728
--
23200000
21/Jan/2022
61.89456
--
23200000
20/Jan/2022
63.949705
--
23200000
19/Jan/2022
65.369431
--
23150000
18/Jan/2022
67.935008
--
23050000
14/Jan/2022
69.255902
--
23050000
13/Jan/2022
69.033989
--
22900000
12/Jan/2022
68.79045
--
22800000
11/Jan/2022
68.421034
--
22600000
10/Jan/2022
67.839946
--
22550000
07/Jan/2022
68.078544
--
22450000
06/Jan/2022
67.253741
--
22450000
05/Jan/2022
64.610692
--
22350000
04/Jan/2022
65.185963
--
22250000
03/Jan/2022
63.128584
--
22250000
31/Dec/2021
61.78428
--
22200000
30/Dec/2021
61.795032
--
22200000
29/Dec/2021
62.000466
--
22200000
28/Dec/2021
61.938652
--
22200000
27/Dec/2021
61.900715
--
22150000
23/Dec/2021
61.054698
--
22150000
22/Dec/2021
60.695589
--
22150000
21/Dec/2021
60.392666
--
22100000
20/Dec/2021
58.674296
--
22100000
17/Dec/2021
59.912718
--
22000000
16/Dec/2021
61.702584
--
22000000
15/Dec/2021
61.349539
--
22100000
14/Dec/2021
61.061246
--
22100000
13/Dec/2021
60.462952
0.39812
22100000
10/Dec/2021
62.404723
--
22100000
09/Dec/2021
62.408355
--
22150000
08/Dec/2021
62.781533
--
22100000
07/Dec/2021
63.15035
--
22100000
06/Dec/2021
62.394745
--
22050000
03/Dec/2021
60.96515
--
22000000
02/Dec/2021
62.671836
--
22000000
01/Dec/2021
60.455172
--
22000000
30/Nov/2021
61.217226
--
22050000
29/Nov/2021
63.056548
--
22050000
26/Nov/2021
62.735734
--
22050000
24/Nov/2021
65.697914
--
22050000
23/Nov/2021
65.854982
--
22050000
22/Nov/2021
64.891465
--
22000000
19/Nov/2021
63.79191
--
22000000
18/Nov/2021
64.578482
--
22000000
17/Nov/2021
64.898383
--
20850000
16/Nov/2021
65.616402
--
20950000
15/Nov/2021
65.450858
--
20950000
12/Nov/2021
65.067256
--
20950000
11/Nov/2021
65.392594
--
20950000
10/Nov/2021
65.124878
--
21050000
09/Nov/2021
65.202974
--
21100000
08/Nov/2021
65.33577
--
21100000
05/Nov/2021
65.194703
--
21100000
04/Nov/2021
64.866422
--
21150000
03/Nov/2021
66.138104
--
21200000
02/Nov/2021
64.8447
--
21200000
01/Nov/2021
64.998895
--
21200000
29/Oct/2021
63.874174
--
21200000
28/Oct/2021
64.259563
--
21200000
27/Oct/2021
63.564651
--
21200000
26/Oct/2021
65.583782
--
21450000
25/Oct/2021
65.986171
--
21100000
22/Oct/2021
66.082136
--
21050000
21/Oct/2021
65.083993
--
21050000
20/Oct/2021
65.424268
--
21350000
19/Oct/2021
63.835198
--
21300000
18/Oct/2021
63.204857
--
21300000
15/Oct/2021
62.885232
--
21300000
14/Oct/2021
62.809566
--
21300000
13/Oct/2021
62.184796
--
21350000
12/Oct/2021
62.379935
--
21350000
11/Oct/2021
62.375863
--
21100000
08/Oct/2021
62.990682
--
21100000
07/Oct/2021
62.649314
--
21100000
06/Oct/2021
62.142989
--
21050000
05/Oct/2021
62.386505
--
20950000
04/Oct/2021
61.904534
--
20850000
01/Oct/2021
61.980066
--
20700000
30/Sept/2021
60.535959
--
20650000
29/Sept/2021
61.421654
--
20650000
28/Sept/2021
61.02815
--
20600000
27/Sept/2021
61.723601
--
20600000
24/Sept/2021
59.615465
0.329555
20600000
23/Sept/2021
59.347339
--
20550000
22/Sept/2021
57.263092
--
20550000
21/Sept/2021
56.28521
--
20550000
20/Sept/2021
56.260669
--
20600000
17/Sept/2021
57.848027
--
20600000
16/Sept/2021
57.967004
--
20500000
15/Sept/2021
58.140951
--
20500000
14/Sept/2021
57.064052
--
20500000
13/Sept/2021
58.368297
--
20500000
10/Sept/2021
57.341667
--
20500000
09/Sept/2021
57.718084
--
20500000
08/Sept/2021
57.401578
--
20550000
07/Sept/2021
57.872083
--
20550000
03/Sept/2021
58.02021
--
20550000
02/Sept/2021
58.213785
--
20550000
01/Sept/2021
57.867967
--
20550000
31/Aug/2021
58.477931
--
20550000
30/Aug/2021
58.138699
--
20550000
27/Aug/2021
59.455131
--
20550000
26/Aug/2021
58.19936
--
20500000
25/Aug/2021
58.940473
--
20500000
24/Aug/2021
58.100188
--
20500000
23/Aug/2021
57.478491
--
20500000
20/Aug/2021
56.908533
--
20500000
19/Aug/2021
56.251321
--
20500000
18/Aug/2021
56.933049
--
20500000
17/Aug/2021
57.535529
--
20500000
16/Aug/2021
58.452329
--
20500000
13/Aug/2021
58.730222
--
20450000
12/Aug/2021
59.454605
--
20400000
11/Aug/2021
59.595484
--
20350000
10/Aug/2021
58.546277
--
20300000
09/Aug/2021
57.997398
--
20300000
06/Aug/2021
58.135711
--
20350000
05/Aug/2021
56.791799
--
20350000
04/Aug/2021
55.826892
--
20350000
03/Aug/2021
56.410358
--
20300000
02/Aug/2021
55.33559
--
20250000
30/Jul/2021
55.716348
--
20250000
29/Jul/2021
56.575579
--
20250000
28/Jul/2021
56.194867
--
20150000
27/Jul/2021
55.895804
--
20150000
26/Jul/2021
56.042991
--
20150000
23/Jul/2021
55.666676
--
20150000
22/Jul/2021
55.398479
--
20150000
21/Jul/2021
56.430802
--
20100000
20/Jul/2021
55.377579
--
20100000
19/Jul/2021
53.70347
--
20000000
16/Jul/2021
55.92302
--
20000000
15/Jul/2021
57.707949
--
20000000
14/Jul/2021
56.866875
--
20300000
13/Jul/2021
57.069199
--
19850000
12/Jul/2021
58.036729
--
12200000
09/Jul/2021
57.484058
--
12200000
08/Jul/2021
55.182466
--
12200000
07/Jul/2021
56.145816
--
12300000
06/Jul/2021
56.419833
--
12350000
02/Jul/2021
58.002194
--
12350000
01/Jul/2021
58.226938
--
12450000
30/Jun/2021
57.555591
--
12750000
29/Jun/2021
57.404181
--
12750000
28/Jun/2021
57.741531
--
12850000
25/Jun/2021
58.817474
--
12850000
24/Jun/2021
57.807075
--
12850000
23/Jun/2021
56.999605
--
12850000
22/Jun/2021
56.760187
--
12850000
21/Jun/2021
56.785661
--
13000000
18/Jun/2021
54.933088
--
13000000
17/Jun/2021
56.468293
--
13000000
16/Jun/2021
59.488356
--
13000000
15/Jun/2021
58.940194
--
13050000
14/Jun/2021
58.264807
--
13050000
11/Jun/2021
59.374482
--
13050000
10/Jun/2021
59.111434
0.248998
13050000
09/Jun/2021
60.470269
--
13050000
08/Jun/2021
61.48628
--
13050000
07/Jun/2021
61.531766
--
13050000
04/Jun/2021
61.57613
--
13100000
03/Jun/2021
61.805262
--
13200000
02/Jun/2021
61.729493
--
13300000
01/Jun/2021
62.144574
--
13300000
28/May/2021
61.751351
--
13300000
27/May/2021
61.776912
--
13300000
26/May/2021
60.758606
--
13250000
25/May/2021
60.149475
--
13200000
24/May/2021
61.250968
--
13200000
21/May/2021
61.340006
--
13150000
20/May/2021
60.55503
--
13150000
19/May/2021
60.863194
--
13100000
18/May/2021
61.455397
--
13100000
17/May/2021
62.632178
--
13050000
14/May/2021
62.419243
--
12900000
13/May/2021
61.345587
--
12950000
12/May/2021
59.617181
--
12950000
11/May/2021
60.987794
--
12950000
10/May/2021
61.575604
--
12950000
07/May/2021
62.01985
--
12950000
06/May/2021
61.731681
--
12950000
05/May/2021
61.183777
--
12800000
04/May/2021
60.853726
--
12400000
03/May/2021
59.794646
--
12150000
30/Apr/2021
59.649083
--
12150000
29/Apr/2021
60.426291
--
12200000
28/Apr/2021
59.460396
--
12150000
27/Apr/2021
59.256827
--
12150000
26/Apr/2021
58.713045
--
12150000
23/Apr/2021
58.121047
--
12250000
22/Apr/2021
56.193084
--
12300000
21/Apr/2021
57.086062
--
12300000
20/Apr/2021
55.71856
--
12300000
19/Apr/2021
57.704923
--
12500000
16/Apr/2021
58.057619
--
12550000
15/Apr/2021
57.267953
--
12450000
14/Apr/2021
57.963506
--
12400000
13/Apr/2021
57.149196
--
12250000
12/Apr/2021
58.273206
--
12200000
09/Apr/2021
57.819715
--
12250000
08/Apr/2021
57.208626
--
12150000
07/Apr/2021
57.29963
--
12150000
06/Apr/2021
57.183377
--
12150000
05/Apr/2021
57.332861
--
11950000
01/Apr/2021
57.152127
--
11900000
31/Mar/2021
56.622446
--
11700000
30/Mar/2021
57.259289
--
11450000
29/Mar/2021
55.909665
--
11150000
26/Mar/2021
57.654242
--
11200000
25/Mar/2021
56.545065
0.184754
11200000
24/Mar/2021
54.997047
--
11250000
23/Mar/2021
55.130531
--
11250000
22/Mar/2021
56.563087
--
11300000
19/Mar/2021
58.085217
--
11250000
18/Mar/2021
58.878322
--
11350000
17/Mar/2021
58.283975
--
11500000
16/Mar/2021
57.815566
--
11400000
15/Mar/2021
58.643615
--
11150000
12/Mar/2021
59.275344
--
11000000
11/Mar/2021
58.125974
--
11000000
10/Mar/2021
57.93894
--
10700000
09/Mar/2021
56.761193
--
10400000
08/Mar/2021
58.109272
--
10050000
05/Mar/2021
56.806805
--
9950000
04/Mar/2021
55.349562
--
9500000
03/Mar/2021
56.030016
--
9350000
02/Mar/2021
55.651361
--
9100000
01/Mar/2021
56.18531
--
8300000
26/Feb/2021
54.42253
--
8150000
25/Feb/2021
55.914096
--
7200000
24/Feb/2021
57.520718
--
7050000
23/Feb/2021
55.888519
--
6950000
22/Feb/2021
55.301429
--
6650000
19/Feb/2021
54.317492
--
6650000
18/Feb/2021
52.746029
--
6650000
17/Feb/2021
53.193076
--
6700000
16/Feb/2021
53.275068
--
6650000
12/Feb/2021
51.707857
--
6650000
11/Feb/2021
51.103363
--
6650000
10/Feb/2021
51.39378
--
6600000
09/Feb/2021
51.307739
--
6600000
08/Feb/2021
50.924958
--
6600000
05/Feb/2021
50.047413
--
6600000
04/Feb/2021
50.170751
--
6600000
03/Feb/2021
48.628815
--
6600000
02/Feb/2021
48.068689
--
6600000
01/Feb/2021
46.728621
--
6600000
29/Jan/2021
46.058214
--
6600000
28/Jan/2021
47.238393
--
6650000
27/Jan/2021
46.2874
--
6700000
26/Jan/2021
48.026646
--
6700000
25/Jan/2021
48.719366
--
6700000
22/Jan/2021
49.098747
--
6700000
21/Jan/2021
48.737457
--
6650000
20/Jan/2021
49.486313
--
6650000
19/Jan/2021
50.130405
--
6650000
15/Jan/2021
49.83056
--
6650000
14/Jan/2021
50.947416
--
6650000
13/Jan/2021
50.11479
--
6500000
12/Jan/2021
50.494272
--
6450000
11/Jan/2021
49.704933
--
6450000
08/Jan/2021
49.174048
--
6450000
07/Jan/2021
49.727922
--
6500000
06/Jan/2021
48.59655
--
6450000
05/Jan/2021
45.42598
--
6450000
04/Jan/2021
45.044145
--
6450000
31/Dec/2020
45.317245
--
6450000
30/Dec/2020
44.923776
--
6450000
29/Dec/2020
44.358954
--
6450000
28/Dec/2020
44.994265
--
6450000
24/Dec/2020
44.722381
--
6550000
23/Dec/2020
44.93711
--
6600000
22/Dec/2020
43.664028
--
6600000
21/Dec/2020
43.896442
--
6600000
18/Dec/2020
43.584177
--
6600000
17/Dec/2020
44.197871
--
6600000
16/Dec/2020
44.303226
--
6550000
15/Dec/2020
44.085961
--
6550000
14/Dec/2020
43.292104
0.38229
6500000
11/Dec/2020
44.206822
--
6550000
10/Dec/2020
44.639718
--
6550000
09/Dec/2020
44.438883
--
6500000
08/Dec/2020
44.143556
--
6500000
07/Dec/2020
44.206407
--
6500000
04/Dec/2020
44.457218
--
6500000
03/Dec/2020
43.745228
--
6500000
02/Dec/2020
43.613519
--
6600000
01/Dec/2020
43.110103
--
6600000
30/Nov/2020
42.06286
--
6600000
27/Nov/2020
43.388735
--
6600000
25/Nov/2020
43.866814
--
6450000
24/Nov/2020
44.429962
--
6400000
23/Nov/2020
42.389771
--
6350000
20/Nov/2020
41.643156
--
6400000
19/Nov/2020
42.130941
--
6400000
18/Nov/2020
42.082048
--
6450000
17/Nov/2020
42.618319
--
6450000
16/Nov/2020
42.814198
--
6450000
13/Nov/2020
41.307342
--
6700000
12/Nov/2020
40.360521
--
6850000
11/Nov/2020
41.429044
--
6900000
10/Nov/2020
42.286311
--
6850000
09/Nov/2020
42.031642
--
6900000
06/Nov/2020
36.863426
--
6900000
05/Nov/2020
37.863252
--
6800000
04/Nov/2020
36.203101
--
6650000
03/Nov/2020
38.605455
--
6700000
02/Nov/2020
37.534194
--
6750000
30/Oct/2020
36.549488
--
6750000
29/Oct/2020
35.960477
--
6750000
28/Oct/2020
35.181558
--
6750000
27/Oct/2020
35.838962
--
6600000
26/Oct/2020
37.068987
--
6600000
23/Oct/2020
37.879485
--
6600000
22/Oct/2020
37.531879
--
6600000
21/Oct/2020
35.96786
--
6650000
20/Oct/2020
36.074441
--
6750000
19/Oct/2020
35.402071
--
6800000
16/Oct/2020
35.69986
--
6750000
15/Oct/2020
35.691994
--
6750000
14/Oct/2020
35.032062
--
6750000
13/Oct/2020
35.499229
--
6550000
12/Oct/2020
36.567357
--
6550000
09/Oct/2020
36.165026
--
6550000
08/Oct/2020
36.456886
--
6550000
07/Oct/2020
35.892133
--
6550000
06/Oct/2020
34.837269
--
6500000
05/Oct/2020
35.034203
--
6550000
02/Oct/2020
33.824224
--
6500000
01/Oct/2020
32.914676
--
6500000
30/Sept/2020
32.735017
--
6500000
29/Sept/2020
32.215285
--
6500000
28/Sept/2020
32.643477
--
6500000
25/Sept/2020
31.586169
--
6550000
24/Sept/2020
31.091743
--
6550000
23/Sept/2020
30.975508
0.373492
6650000
22/Sept/2020
32.103946
--
6650000
21/Sept/2020
32.926711
--
6700000
18/Sept/2020
34.379153
--
6700000
17/Sept/2020
34.5804
--
6700000
16/Sept/2020
34.897326
--
6700000
15/Sept/2020
34.404343
--
6700000
14/Sept/2020
34.996346
--
6700000
11/Sept/2020
33.979023
--
6700000
10/Sept/2020
33.492252
--
6700000
09/Sept/2020
34.137237
--
6650000
08/Sept/2020
34.225717
--
6700000
04/Sept/2020
35.562057
--
6700000
03/Sept/2020
34.840739
--
6700000
02/Sept/2020
35.014752
--
6700000
01/Sept/2020
34.623931
--
6700000
31/Aug/2020
34.466547
--
6700000
28/Aug/2020
35.078753
--
6700000
27/Aug/2020
35.002561
--
6700000
26/Aug/2020
34.228282
--
6750000
25/Aug/2020
34.86814
--
6750000
24/Aug/2020
34.738938
--
6750000
21/Aug/2020
33.403242
--
6750000
20/Aug/2020
33.596662
--
6750000
19/Aug/2020
34.236997
--
6700000
18/Aug/2020
34.204147
--
6700000
17/Aug/2020
35.05414
--
6700000
14/Aug/2020
35.695694
--
6700000
13/Aug/2020
35.327755
--
6700000
12/Aug/2020
36.02123
--
6650000
11/Aug/2020
36.243599
--
6700000
10/Aug/2020
35.383708
--
6700000
07/Aug/2020
35.001959
--
6800000
06/Aug/2020
33.848421
--
6800000
05/Aug/2020
33.992472
--
6800000
04/Aug/2020
33.369509
--
6800000
03/Aug/2020
33.648036
--
6800000
31/Jul/2020
33.722077
--
6800000
30/Jul/2020
33.824551
--
6800000
29/Jul/2020
34.554257
--
6800000
28/Jul/2020
33.284522
--
6850000
27/Jul/2020
33.421615
--
6850000
24/Jul/2020
34.184779
--
6850000
23/Jul/2020
34.295314
--
6850000
22/Jul/2020
33.634663
--
6850000
21/Jul/2020
33.899666
--
6850000
20/Jul/2020
32.372493
--
6850000
17/Jul/2020
32.830279
--
6850000
16/Jul/2020
33.686526
--
6850000
15/Jul/2020
33.621527
--
6850000
14/Jul/2020
32.074657
--
6850000
13/Jul/2020
32.616313
--
6850000
10/Jul/2020
32.227637
--
6900000
09/Jul/2020
30.743031
--
6950000
08/Jul/2020
31.937245
--
6950000
07/Jul/2020
31.858251
--
7000000
06/Jul/2020
33.035397
--
7000000
02/Jul/2020
32.600712
--
7000000
01/Jul/2020
32.709891
--
7000000
30/Jun/2020
33.835917
--
7000000
29/Jun/2020
33.064498
--
7000000
26/Jun/2020
32.200467
--
7000000
25/Jun/2020
34.327599
--
7000000
24/Jun/2020
33.275435
--
7000000
23/Jun/2020
35.08707
--
7100000
22/Jun/2020
35.165451
--
7100000
19/Jun/2020
35.299934
--
7150000
18/Jun/2020
35.716661
--
7300000
17/Jun/2020
35.620237
--
7300000
16/Jun/2020
36.587307
--
7300000
15/Jun/2020
35.545041
0.277124
7300000
12/Jun/2020
35.218711
--
7350000
11/Jun/2020
33.924556
--
7350000
10/Jun/2020
37.32764
--
7300000
09/Jun/2020
39.888684
--
7300000
08/Jun/2020
41.02764
--
7300000
05/Jun/2020
39.765382
--
7250000
04/Jun/2020
37.771883
--
7250000
03/Jun/2020
36.395018
--
7250000
02/Jun/2020
34.502719
--
7250000
01/Jun/2020
34.578434
--
7150000
29/May/2020
34.003851
--
7000000
28/May/2020
34.840945
--
6600000
27/May/2020
35.972387
--
6600000
26/May/2020
33.653204
--
6600000
22/May/2020
31.101783
--
6600000
21/May/2020
31.245759
--
6600000
20/May/2020
31.421676
--
6600000
19/May/2020
30.098338
--
6450000
18/May/2020
31.400025
--
6450000
15/May/2020
28.8402
--
6450000
14/May/2020
29.214639
--
6800000
13/May/2020
28.258723
--
6750000
12/May/2020
29.775827
--
6500000
11/May/2020
31.199595
--
6500000
08/May/2020
32.482432
--
6500000
07/May/2020
31.268981
--
6500000
06/May/2020
30.674635
--
6500000
05/May/2020
31.327619
--
6500000
04/May/2020
31.842809
--
6500000
01/May/2020
32.167409
--
6400000
30/Apr/2020
33.64666
--
6400000
29/Apr/2020
35.097487
--
6400000
28/Apr/2020
33.360039
--
6350000
27/Apr/2020
32.802001
--
6350000
24/Apr/2020
30.901362
--
6400000
23/Apr/2020
30.176687
--
6400000
22/Apr/2020
29.77375
--
6450000
21/Apr/2020
29.70535
--
6450000
20/Apr/2020
30.648648
--
6450000
17/Apr/2020
30.639087
--
6450000
16/Apr/2020
27.878323
--
6550000
15/Apr/2020
28.962171
--
6550000
14/Apr/2020
31.006288
--
6550000
13/Apr/2020
31.502465
--
6550000
09/Apr/2020
33.183371
--
6550000
08/Apr/2020
30.866086
--
6550000
07/Apr/2020
29.346775
--
6650000
06/Apr/2020
28.68914
--
6750000
03/Apr/2020
26.222333
--
6800000
02/Apr/2020
27.480569
--
6800000
01/Apr/2020
26.955565
--
6800000
31/Mar/2020
28.997647
--
6800000
30/Mar/2020
30.027969
--
6850000
27/Mar/2020
30.047671
--
6850000
26/Mar/2020
30.99454
--
6850000
25/Mar/2020
28.186018
0.270098
6750000
24/Mar/2020
27.98063
--
6750000
23/Mar/2020
25.07648
--
6900000
20/Mar/2020
27.627323
--
7000000
19/Mar/2020
28.907236
--
6900000
18/Mar/2020
27.4889
--
6900000
17/Mar/2020
30.147829
--
6900000
16/Mar/2020
28.171563
--
6950000
13/Mar/2020
32.961868
--
7050000
12/Mar/2020
29.352957
--
7100000
11/Mar/2020
32.224966
--
7050000
10/Mar/2020
34.555946
--
7050000
09/Mar/2020
32.246932
--
7050000
06/Mar/2020
37.890549
--
7150000
05/Mar/2020
39.752084
--
7150000
04/Mar/2020
42.250385
--
7200000
03/Mar/2020
41.445072
--
7200000
02/Mar/2020
43.32715
--
7200000
28/Feb/2020
41.321775
--
7250000
27/Feb/2020
42.548833
--
7300000
26/Feb/2020
44.588373
--
7300000
25/Feb/2020
45.322332
--
7400000
24/Feb/2020
47.379881
--
7400000
21/Feb/2020
48.830825
--
7400000
20/Feb/2020
49.398121
--
7400000
19/Feb/2020
48.975845
--
7450000
18/Feb/2020
48.57487
--
7450000
14/Feb/2020
49.266708
--
7450000
13/Feb/2020
49.485999
--
7450000
12/Feb/2020
49.198555
--
7450000
11/Feb/2020
49.143649
--
7450000
10/Feb/2020
48.800709
--
7450000
07/Feb/2020
48.779835
--
7500000
06/Feb/2020
49.050499
--
7500000
05/Feb/2020
49.545743
--
7550000
04/Feb/2020
48.486327
--
7550000
03/Feb/2020
47.871215
--
7550000
31/Jan/2020
47.303597
--
7600000
30/Jan/2020
48.152171
--
7850000
29/Jan/2020
47.84484
--
7900000
28/Jan/2020
48.415381
--
7900000
27/Jan/2020
47.991485
--
7900000
24/Jan/2020
48.705691
--
7900000
23/Jan/2020
49.564951
--
7900000
22/Jan/2020
49.485653
--
7900000
21/Jan/2020
49.355303
--
7950000
17/Jan/2020
49.918114
--
7950000
16/Jan/2020
49.738896
--
7950000
15/Jan/2020
49.190749
--
8000000
14/Jan/2020
50.186314
--
8000000
13/Jan/2020
50.042382
--
8000000
10/Jan/2020
49.806221
--
8050000
09/Jan/2020
50.296046
--
8050000
08/Jan/2020
50.051335
--
8050000
07/Jan/2020
49.761642
--
8050000
06/Jan/2020
50.149873
--
8050000
03/Jan/2020
50.60977
--
8050000
02/Jan/2020
51.135933
--
8100000
31/Dec/2019
50.992411
--
8100000
30/Dec/2019
50.945157
--
8100000
27/Dec/2019
51.005444
--
8100000
26/Dec/2019
51.273404
--
8100000
24/Dec/2019
51.063855
--
8100000
23/Dec/2019
50.977086
--
8150000
20/Dec/2019
51.171341
--
8200000
19/Dec/2019
51.09309
--
8200000
18/Dec/2019
51.196037
--
8150000
17/Dec/2019
51.462895
--
8150000
16/Dec/2019
51.055767
0.40554
7900000
13/Dec/2019
51.201664
--
7900000
12/Dec/2019
51.567164
--
7900000
11/Dec/2019
49.97859
--
7900000
10/Dec/2019
50.324164
--
8000000
09/Dec/2019
50.126356
--
8050000
06/Dec/2019
50.089066
--
8050000
05/Dec/2019
49.48359
--
8050000
04/Dec/2019
49.232821
--
8050000
03/Dec/2019
48.715699
--
8200000
02/Dec/2019
49.451116
--
8200000
29/Nov/2019
49.721935
--
8200000
27/Nov/2019
49.947767
--
8200000
26/Nov/2019
49.628873
--
8200000
25/Nov/2019
49.881732
--
8200000
22/Nov/2019
49.57358
--
8200000
21/Nov/2019
49.181863
--
8200000
20/Nov/2019
49.180868
--
8200000
19/Nov/2019
49.351062
--
8200000
18/Nov/2019
49.315808
--
8200000
15/Nov/2019
49.336207
--
8200000
14/Nov/2019
49.138354
--
8200000
13/Nov/2019
49.216088
--
8250000
12/Nov/2019
49.614369
--
8250000
11/Nov/2019
49.615305
--
8250000
08/Nov/2019
49.879314
--
8250000
07/Nov/2019
49.852832
--
8250000
06/Nov/2019
49.558173
--
8250000
05/Nov/2019
49.679263
--
8250000
04/Nov/2019
49.184309
--
8250000
01/Nov/2019
48.398692
--
8250000
31/Oct/2019
47.504449
--
8250000
30/Oct/2019
48.072955
--
8250000
29/Oct/2019
48.542602
--
8250000
28/Oct/2019
48.297925
--
8300000
25/Oct/2019
47.886704
--
8300000
24/Oct/2019
47.442042
--
8300000
23/Oct/2019
47.771086
--
8350000
22/Oct/2019
47.656494
--
8350000
21/Oct/2019
47.457763
--
8350000
18/Oct/2019
46.768919
--
8350000
17/Oct/2019
46.431022
--
8350000
16/Oct/2019
46.514014
--
8350000
15/Oct/2019
46.466922
--
8350000
14/Oct/2019
45.75537
--
8350000
11/Oct/2019
45.794093
--
8350000
10/Oct/2019
45.045868
--
8350000
09/Oct/2019
44.503431
--
8400000
08/Oct/2019
44.240433
--
8400000
07/Oct/2019
45.373881
--
8400000
04/Oct/2019
45.494144
--
8400000
03/Oct/2019
44.778309
--
8400000
02/Oct/2019
44.691907
--
8400000
01/Oct/2019
45.382604
--
8400000
30/Sept/2019
46.548935
--
8400000
27/Sept/2019
46.665024
--
8400000
26/Sept/2019
46.433681
--
8450000
25/Sept/2019
46.773947
--
8500000
24/Sept/2019
46.162544
0.353435
8550000
23/Sept/2019
47.056875
--
8550000
20/Sept/2019
46.957223
--
8600000
19/Sept/2019
47.189553
--
8600000
18/Sept/2019
47.532636
--
8700000
17/Sept/2019
47.207312
--
8700000
16/Sept/2019
47.630002
--
8700000
13/Sept/2019
47.605076
--
8750000
12/Sept/2019
47.140736
--
8750000
11/Sept/2019
47.014501
--
8750000
10/Sept/2019
46.675718
--
8750000
09/Sept/2019
45.845302
--
8800000
06/Sept/2019
44.334505
--
8800000
05/Sept/2019
44.406359
--
8850000
04/Sept/2019
43.293031
--
8900000
03/Sept/2019
42.883099
--
8900000
30/Aug/2019
43.787501
--
8900000
29/Aug/2019
43.582586
--
8900000
28/Aug/2019
42.772653
--
9000000
27/Aug/2019
42.139377
--
9000000
26/Aug/2019
42.611623
--
9050000
23/Aug/2019
42.179726
--
9050000
22/Aug/2019
43.466692
--
9050000
21/Aug/2019
43.255301
--
9150000
20/Aug/2019
43.026315
--
9150000
19/Aug/2019
43.778922
--
9150000
16/Aug/2019
43.338095
--
9150000
15/Aug/2019
42.27765
--
9150000
14/Aug/2019
42.432385
--
9200000
13/Aug/2019
43.980574
--
9200000
12/Aug/2019
43.516838
--
9200000
09/Aug/2019
44.358778
--
9200000
08/Aug/2019
44.479407
--
9200000
07/Aug/2019
43.804822
--
9300000
06/Aug/2019
44.662129
--
9300000
05/Aug/2019
44.236296
--
9350000
02/Aug/2019
45.89784
--
9400000
01/Aug/2019
46.175499
--
9400000
31/Jul/2019
48.046324
--
9400000
30/Jul/2019
48.139175
--
9550000
29/Jul/2019
47.781667
--
9550000
26/Jul/2019
48.213845
--
9550000
25/Jul/2019
47.479315
--
9550000
24/Jul/2019
47.770258
--
9550000
23/Jul/2019
46.973881
--
9550000
22/Jul/2019
46.395623
--
9550000
19/Jul/2019
46.490992
--
10000000
18/Jul/2019
46.266975
--
10000000
17/Jul/2019
45.793132
--
10100000
16/Jul/2019
45.82925
--
10100000
15/Jul/2019
45.991608
--
10100000
12/Jul/2019
46.712936
--
10100000
11/Jul/2019
46.421204
--
10100000
10/Jul/2019
45.979412
--
10100000
09/Jul/2019
46.463954
--
10200000
08/Jul/2019
46.168303
--
10200000
05/Jul/2019
46.714175
--
10200000
03/Jul/2019
46.19799
--
10200000
02/Jul/2019
45.788778
--
10200000
01/Jul/2019
46.319049
--
10200000
28/Jun/2019
45.954395
--
10250000
27/Jun/2019
45.220037
--
10250000
26/Jun/2019
44.734258
--
10400000
25/Jun/2019
44.613728
--
10400000
24/Jun/2019
44.675693
--
10400000
21/Jun/2019
44.858306
--
10400000
20/Jun/2019
44.862635
--
10450000
19/Jun/2019
44.857859
--
10550000
18/Jun/2019
45.200448
--
10700000
17/Jun/2019
44.499988
0.294216
10700000
14/Jun/2019
45.588119
--
10750000
13/Jun/2019
45.410257
--
10750000
12/Jun/2019
45.306385
--
10750000
11/Jun/2019
45.708245
--
10800000
10/Jun/2019
45.415108
--
10800000
07/Jun/2019
45.005215
--
10850000
06/Jun/2019
45.330615
--
10850000
05/Jun/2019
45.341736
--
11000000
04/Jun/2019
45.368162
--
11000000
03/Jun/2019
43.87302
--
11050000
31/May/2019
43.388207
--
11050000
30/May/2019
44.050846
--
11050000
29/May/2019
44.654298
--
11100000
28/May/2019
44.451434
--
11450000
24/May/2019
45.12737
--
11450000
23/May/2019
44.641685
--
11450000
22/May/2019
45.49107
--
11550000
21/May/2019
45.81875
--
11600000
20/May/2019
45.493564
--
11600000
17/May/2019
45.253802
--
11600000
16/May/2019
45.48586
--
11550000
15/May/2019
44.905393
--
11650000
14/May/2019
45.493506
--
11650000
13/May/2019
44.977337
--
11650000
10/May/2019
46.710845
--
11650000
09/May/2019
46.55323
--
11650000
08/May/2019
46.550885
--
11700000
07/May/2019
46.959776
--
11700000
06/May/2019
47.836702
--
11650000
03/May/2019
48.013909
--
11750000
02/May/2019
47.532886
--
11750000
01/May/2019
47.118673
--
11650000
30/Apr/2019
47.644164
--
11650000
29/Apr/2019
47.744943
--
11650000
26/Apr/2019
47.206038
--
11650000
25/Apr/2019
46.758187
--
11650000
24/Apr/2019
46.786303
--
11650000
23/Apr/2019
46.832103
--
11650000
22/Apr/2019
46.098396
--
11700000
18/Apr/2019
46.213498
--
11700000
17/Apr/2019
46.567785
--
11700000
16/Apr/2019
46.475383
--
11750000
15/Apr/2019
45.689766
--
11750000
12/Apr/2019
46.309781
--
11750000
11/Apr/2019
45.397662
--
11750000
10/Apr/2019
45.152442
--
11750000
09/Apr/2019
44.84803
--
11800000
08/Apr/2019
45.529957
--
11800000
05/Apr/2019
45.426044
--
11800000
04/Apr/2019
45.390701
--
11800000
03/Apr/2019
44.925337
--
11950000
02/Apr/2019
44.832041
--
11950000
01/Apr/2019
44.723821
--
11950000
29/Mar/2019
43.439328
--
11950000
28/Mar/2019
43.490339
--
11950000
27/Mar/2019
42.91255
--
12000000
26/Mar/2019
42.970996
--
12150000
25/Mar/2019
42.142465
--
12150000
22/Mar/2019
42.157868
--
12300000
21/Mar/2019
43.922196
--
12300000
20/Mar/2019
44.723073
0.21424
12350000
19/Mar/2019
46.516777
--
12350000
18/Mar/2019
47.518092
--
12350000
15/Mar/2019
46.87888
--
12350000
14/Mar/2019
46.868432
--
12350000
13/Mar/2019
46.687592
--
12350000
12/Mar/2019
46.299184
--
12350000
11/Mar/2019
46.398037
--
12300000
08/Mar/2019
46.038921
--
12300000
07/Mar/2019
45.919411
--
12300000
06/Mar/2019
46.622299
--
12300000
05/Mar/2019
47.472451
--
12250000
04/Mar/2019
47.488506
--
12250000
01/Mar/2019
47.644547
--
12300000
28/Feb/2019
47.44745
--
12300000
27/Feb/2019
47.51597
--
12300000
26/Feb/2019
47.00229
--
12450000
25/Feb/2019
47.417531
--
12450000
22/Feb/2019
47.494582
--
12450000
21/Feb/2019
47.458284
--
12500000
20/Feb/2019
47.808724
--
12500000
19/Feb/2019
47.286415
--
12500000
15/Feb/2019
46.925464
--
12550000
14/Feb/2019
45.937144
--
12550000
13/Feb/2019
46.380826
--
12550000
12/Feb/2019
46.493606
--
12550000
11/Feb/2019
45.954222
--
12550000
08/Feb/2019
45.662701
--
12600000
07/Feb/2019
46.060874
--
12700000
06/Feb/2019
45.32555
--
12700000
05/Feb/2019
45.33692
--
12750000
04/Feb/2019
45.574353
--
12850000
01/Feb/2019
45.19595
--
12950000
31/Jan/2019
44.907103
--
13000000
30/Jan/2019
45.323523
--
13200000
29/Jan/2019
45.526884
--
13200000
28/Jan/2019
45.721481
--
13200000
25/Jan/2019
45.588907
--
13200000
24/Jan/2019
45.14838
--
13300000
23/Jan/2019
45.03917
--
13550000
22/Jan/2019
44.960217
--
13550000
18/Jan/2019
45.18832
--
13600000
17/Jan/2019
44.287643
--
13600000
16/Jan/2019
43.844642
--
13600000
15/Jan/2019
42.86065
--
13600000
14/Jan/2019
42.557884
--
13600000
11/Jan/2019
42.279597
--
13600000
10/Jan/2019
42.140293
--
13600000
09/Jan/2019
42.311416
--
13700000
08/Jan/2019
41.988875
--
13700000
07/Jan/2019
41.724468
--
13650000
04/Jan/2019
41.508571
--
13650000
03/Jan/2019
40.330457
--
13650000
02/Jan/2019
40.568417
--
13600000
31/Dec/2018
39.863314
--
13650000
28/Dec/2018
39.541161
--
13650000
27/Dec/2018
39.376363
--
13650000
26/Dec/2018
39.390304
--
13650000
24/Dec/2018
37.628915
--
13650000
21/Dec/2018
38.416271
--
14050000
20/Dec/2018
39.01569
--
14050000
19/Dec/2018
39.155176
--
14100000
18/Dec/2018
40.142549
--
14150000
17/Dec/2018
40.768171
0.360839
14250000
14/Dec/2018
41.453973
--
14250000
13/Dec/2018
42.076911
--
14550000
12/Dec/2018
43.152946
--
14550000
11/Dec/2018
42.812983
--
14550000
10/Dec/2018
43.324081
--
14500000
07/Dec/2018
44.280926
--
14600000
06/Dec/2018
44.964855
--
14600000
04/Dec/2018
45.31026
--
14500000
03/Dec/2018
47.618867
--
14500000
30/Nov/2018
47.678281
--
14500000
29/Nov/2018
47.082404
--
14500000
28/Nov/2018
47.249431
--
14550000
27/Nov/2018
46.842035
--
14550000
26/Nov/2018
47.186468
--
14550000
23/Nov/2018
46.301914
--
14550000
21/Nov/2018
46.383517
--
14600000
20/Nov/2018
46.391392
--
14650000
19/Nov/2018
47.240048
--
14650000
16/Nov/2018
47.301665
--
14750000
15/Nov/2018
47.365469
--
14750000
14/Nov/2018
46.590295
--
14750000
13/Nov/2018
47.260751
--
14850000
12/Nov/2018
46.855207
--
14850000
09/Nov/2018
47.36508
--
14850000
08/Nov/2018
47.466995
--
14850000
07/Nov/2018
47.181161
--
14900000
06/Nov/2018
47.014942
--
14900000
05/Nov/2018
46.695496
--
14900000
02/Nov/2018
46.470823
--
14950000
01/Nov/2018
46.354949
--
14950000
31/Oct/2018
46.054299
--
15050000
30/Oct/2018
45.524094
--
15050000
29/Oct/2018
44.948066
--
15100000
26/Oct/2018
44.124282
--
15100000
25/Oct/2018
44.467931
--
15150000
24/Oct/2018
43.363463
--
15250000
23/Oct/2018
44.911825
--
15250000
22/Oct/2018
44.85732
--
15300000
19/Oct/2018
46.203475
--
15600000
18/Oct/2018
46.327318
--
15600000
17/Oct/2018
47.117381
--
15600000
16/Oct/2018
46.480257
--
15600000
15/Oct/2018
46.291587
--
15700000
12/Oct/2018
46.342098
--
15500000
11/Oct/2018
47.41133
--
15650000
10/Oct/2018
48.932664
--
15900000
09/Oct/2018
49.740262
--
15900000
08/Oct/2018
49.96013
--
16100000
05/Oct/2018
49.515458
--
16300000
04/Oct/2018
49.884972
--
17050000
03/Oct/2018
49.654647
--
17100000
02/Oct/2018
48.632052
--
17150000
01/Oct/2018
48.766783
--
17150000
28/Sept/2018
49.020074
--
17400000
27/Sept/2018
49.228298
--
17400000
26/Sept/2018
49.758571
0.255574
17400000
25/Sept/2018
50.872475
--
17450000
24/Sept/2018
51.004944
--
17450000
21/Sept/2018
51.729725
--
17450000
20/Sept/2018
51.916005
--
17450000
19/Sept/2018
51.237857
--
17350000
18/Sept/2018
50.505092
--
17350000
17/Sept/2018
50.660869
--
17400000
14/Sept/2018
50.936174
--
17450000
13/Sept/2018
50.620994
--
17450000
12/Sept/2018
51.179068
--
17450000
11/Sept/2018
52.154899
--
17450000
10/Sept/2018
51.996986
--
17450000
07/Sept/2018
52.113459
--
17450000
06/Sept/2018
52.172696
--
17450000
05/Sept/2018
52.393436
--
17550000
04/Sept/2018
52.255637
--
17550000
31/Aug/2018
51.970594
--
17650000
30/Aug/2018
51.756229
--
17600000
29/Aug/2018
52.159031
--
17550000
28/Aug/2018
52.239265
--
17550000
27/Aug/2018
52.365176
--
17550000
24/Aug/2018
52.059898
--
17500000
23/Aug/2018
52.165756
--
17500000
22/Aug/2018
52.51305
--
17550000
21/Aug/2018
52.680273
--
17550000
20/Aug/2018
52.291778
--
17550000
17/Aug/2018
52.126244
--
17400000
16/Aug/2018
51.977347
--
17400000
15/Aug/2018
51.16475
--
17450000
14/Aug/2018
51.67348
--
17650000
13/Aug/2018
50.907351
--
17650000
10/Aug/2018
51.30857
--
17700000
09/Aug/2018
51.652839
--
17700000
08/Aug/2018
51.894337
--
17650000
07/Aug/2018
51.574635
--
17700000
06/Aug/2018
51.38536
--
17700000
03/Aug/2018
51.372173
--
17800000
02/Aug/2018
51.483365
--
17850000
01/Aug/2018
51.137067
--
17850000
31/Jul/2018
50.845418
--
17900000
30/Jul/2018
51.093004
--
17700000
27/Jul/2018
51.096766
--
17700000
26/Jul/2018
50.895112
--
17650000
25/Jul/2018
50.6244
--
17800000
24/Jul/2018
50.94241
--
17800000
23/Jul/2018
51.33121
--
17900000
20/Jul/2018
50.571271
--
17900000
19/Jul/2018
50.352605
--
17900000
18/Jul/2018
50.737681
--
17900000
17/Jul/2018
50.208074
--
17900000
16/Jul/2018
50.060113
--
17900000
13/Jul/2018
49.407101
--
17900000
12/Jul/2018
49.871057
--
17900000
11/Jul/2018
50.198627
--
17950000
10/Jul/2018
50.412762
--
17950000
09/Jul/2018
50.880461
--
17950000
06/Jul/2018
49.678709
--
17950000
05/Jul/2018
49.37038
--
17900000
03/Jul/2018
49.232564
--
17900000
02/Jul/2018
49.596974
--
17900000
29/Jun/2018
49.16234
--
17950000
28/Jun/2018
49.330679
--
17950000
27/Jun/2018
49.254114
--
17750000
26/Jun/2018
50.045774
0.223475
17750000
25/Jun/2018
50.671212
--
17750000
22/Jun/2018
51.086584
--
18000000
21/Jun/2018
51.63319
--
18000000
20/Jun/2018
51.684688
--
18100000
19/Jun/2018
51.746908
--
18100000
18/Jun/2018
51.538147
--
18250000
15/Jun/2018
51.58423
--
18250000
14/Jun/2018
51.5223
--
17900000
13/Jun/2018
52.000752
--
17900000
12/Jun/2018
52.221868
--
17800000
11/Jun/2018
52.358978
--
18050000
08/Jun/2018
52.945641
--
18050000
07/Jun/2018
52.735667
--
18050000
06/Jun/2018
52.781182
--
18050000
05/Jun/2018
51.805524
--
18000000
04/Jun/2018
51.94505
--
18100000
01/Jun/2018
51.532992
--
18250000
31/May/2018
50.841587
--
18250000
30/May/2018
51.161593
--
18200000
29/May/2018
50.22157
--
18100000
25/May/2018
51.987278
--
18100000
24/May/2018
52.221743
--
18350000
23/May/2018
52.364621
--
18350000
22/May/2018
52.775221
--
18350000
21/May/2018
52.342668
--
18400000
18/May/2018
52.09576
--
18400000
17/May/2018
52.687584
--
18400000
16/May/2018
52.494287
--
18400000
15/May/2018
52.500086
--
18400000
14/May/2018
52.227888
--
18400000
11/May/2018
52.408895
--
18400000
10/May/2018
52.347219
--
18400000
09/May/2018
52.074647
--
18500000
08/May/2018
51.406304
--
18500000
07/May/2018
51.040984
--
18500000
04/May/2018
50.843908
--
18500000
03/May/2018
50.319312
--
18500000
02/May/2018
50.611033
--
18500000
01/May/2018
50.985156
--
18500000
30/Apr/2018
50.744728
--
18500000
27/Apr/2018
51.540573
--
18500000
26/Apr/2018
50.92241
--
18500000
25/Apr/2018
51.039414
--
18500000
24/Apr/2018
50.962971
--
18500000
23/Apr/2018
50.734478
--
18300000
20/Apr/2018
50.315054
--
18300000
19/Apr/2018
50.083814
--
18050000
18/Apr/2018
49.112694
--
17950000
17/Apr/2018
49.357359
--
17950000
16/Apr/2018
50.179487
--
17950000
13/Apr/2018
50.070541
--
17950000
12/Apr/2018
51.06653
--
17950000
11/Apr/2018
50.104747
--
17950000
10/Apr/2018
50.542836
--
17850000
09/Apr/2018
49.725962
--
17850000
06/Apr/2018
49.495075
--
17850000
05/Apr/2018
50.929853
--
17850000
04/Apr/2018
50.67363
--
17900000
03/Apr/2018
50.069974
--
17950000
02/Apr/2018
49.309839
--
17900000
29/Mar/2018
50.395646
--
17900000
28/Mar/2018
49.82722
--
17900000
27/Mar/2018
49.5907
--
17850000
26/Mar/2018
50.833926
--
17850000
23/Mar/2018
49.025763
--
17850000
22/Mar/2018
50.768765
0.14933
17800000
21/Mar/2018
52.960686
--
17800000
20/Mar/2018
52.867303
--
17550000
19/Mar/2018
53.046451
--
17500000
16/Mar/2018
53.384772
--
17500000
15/Mar/2018
53.072734
--
17500000
14/Mar/2018
52.98192
--
17500000
13/Mar/2018
53.789644
--
17500000
12/Mar/2018
54.300355
--
17450000
09/Mar/2018
54.5353
--
17450000
08/Mar/2018
53.557334
--
17450000
07/Mar/2018
53.75698
--
17400000
06/Mar/2018
53.670081
--
17400000
05/Mar/2018
53.131812
--
17400000
02/Mar/2018
52.531924
--
17350000
01/Mar/2018
51.911083
--
17350000
28/Feb/2018
52.217719
--
17350000
27/Feb/2018
52.897395
--
17250000
26/Feb/2018
53.604228
--
17200000
23/Feb/2018
53.287318
--
17200000
22/Feb/2018
52.35454
--
17200000
21/Feb/2018
53.355677
--
17200000
20/Feb/2018
52.918167
--
17150000
16/Feb/2018
53.23261
--
17150000
15/Feb/2018
53.030191
--
17150000
14/Feb/2018
52.898937
--
16950000
13/Feb/2018
51.423983
--
16900000
12/Feb/2018
51.162564
--
16850000
09/Feb/2018
50.804805
--
16800000
08/Feb/2018
49.740406
--
16750000
07/Feb/2018
51.810893
--
16750000
06/Feb/2018
51.506337
--
16700000
05/Feb/2018
50.77171
--
16700000
02/Feb/2018
53.069207
--
16700000
01/Feb/2018
53.698553
--
16600000
31/Jan/2018
53.045827
--
16550000
30/Jan/2018
53.058773
--
16550000
29/Jan/2018
53.489214
--
16500000
26/Jan/2018
53.638244
--
16400000
25/Jan/2018
53.346131
--
16300000
24/Jan/2018
53.562424
--
16300000
23/Jan/2018
53.384815
--
16200000
22/Jan/2018
53.290079
--
16200000
19/Jan/2018
52.929388
--
16150000
18/Jan/2018
52.197153
--
16100000
17/Jan/2018
52.340957
--
16000000
16/Jan/2018
52.156355
--
15550000
12/Jan/2018
52.365985
--
15550000
11/Jan/2018
52.104083
--
15400000
10/Jan/2018
51.51789
--
15400000
09/Jan/2018
50.889425
--
15300000
08/Jan/2018
50.229592
--
15300000
05/Jan/2018
50.201347
--
15100000
04/Jan/2018
49.973037
--
14950000
03/Jan/2018
49.705232
--
14800000
02/Jan/2018
49.467135
--
14800000
29/Dec/2017
49.291901
--
14800000
28/Dec/2017
49.748915
--
14800000
27/Dec/2017
49.515233
--
14800000
26/Dec/2017
49.628535
--
14650000
22/Dec/2017
50.031852
--
14600000
21/Dec/2017
50.128028
--
14600000
20/Dec/2017
49.597893
--
14600000
19/Dec/2017
49.780825
0.261601
14600000
18/Dec/2017
50.209615
--
14600000
15/Dec/2017
49.630844
--
14550000
14/Dec/2017
48.869762
--
14650000
13/Dec/2017
49.321646
--
14550000
12/Dec/2017
49.976964
--
14550000
11/Dec/2017
49.51371
--
14550000
08/Dec/2017
49.809618
--
14500000
07/Dec/2017
49.663176
--
14450000
06/Dec/2017
49.325919
--
14450000
05/Dec/2017
49.508731
--
14300000
04/Dec/2017
50.272718
--
14300000
01/Dec/2017
49.415104
--
14300000
30/Nov/2017
49.3668
--
14400000
29/Nov/2017
49.436879
--
14400000
28/Nov/2017
47.844518
--
14500000
27/Nov/2017
46.440036
--
14500000
24/Nov/2017
46.41409
--
14550000
22/Nov/2017
46.62455
--
14550000
21/Nov/2017
46.734379
--
14550000
20/Nov/2017
46.851791
--
14550000
17/Nov/2017
46.573812
--
14600000
16/Nov/2017
46.355443
--
14600000
15/Nov/2017
46.467077
--
14600000
14/Nov/2017
46.404312
--
14750000
13/Nov/2017
46.079232
--
14700000
10/Nov/2017
45.590229
--
14700000
09/Nov/2017
45.776452
--
14700000
08/Nov/2017
46.233129
--
14700000
07/Nov/2017
46.664292
--
14700000
06/Nov/2017
47.991674
--
14700000
03/Nov/2017
48.036801
--
14700000
02/Nov/2017
48.080581
--
14700000
01/Nov/2017
47.773892
--
14750000
31/Oct/2017
47.799563
--
14750000
30/Oct/2017
47.771437
--
14750000
27/Oct/2017
48.194752
--
14800000
26/Oct/2017
48.013579
--
14800000
25/Oct/2017
47.558282
--
14800000
24/Oct/2017
47.733458
--
14800000
23/Oct/2017
47.438046
--
14750000
20/Oct/2017
47.717164
--
14650000
19/Oct/2017
47.028055
--
14650000
18/Oct/2017
46.760635
--
14650000
17/Oct/2017
46.633942
--
14650000
16/Oct/2017
47.094846
--
14650000
13/Oct/2017
46.733007
--
14650000
12/Oct/2017
47.020243
--
14650000
11/Oct/2017
47.357634
--
14600000
10/Oct/2017
47.620631
--
14600000
09/Oct/2017
47.246613
--
14650000
06/Oct/2017
47.459958
--
14650000
05/Oct/2017
47.37634
--
14800000
04/Oct/2017
46.755683
--
14750000
03/Oct/2017
47.133651
--
14750000
02/Oct/2017
47.342837
--
14750000
29/Sept/2017
47.199089
--
14750000
28/Sept/2017
46.906383
--
14750000
27/Sept/2017
46.806259
--
14750000
26/Sept/2017
45.994353
0.20504
14750000
25/Sept/2017
46.031791
--
14750000
22/Sept/2017
45.976993
--
14750000
21/Sept/2017
45.965268
--
14750000
20/Sept/2017
45.751612
--
14750000
19/Sept/2017
45.284227
--
14750000
18/Sept/2017
44.905729
--
14650000
15/Sept/2017
44.350756
--
14650000
14/Sept/2017
44.128259
--
14750000
13/Sept/2017
44.481699
--
14750000
12/Sept/2017
44.259227
--
14750000
11/Sept/2017
43.404676
--
14850000
08/Sept/2017
42.461443
--
14850000
07/Sept/2017
42.09925
--
14850000
06/Sept/2017
43.177527
--
14950000
05/Sept/2017
43.149499
--
14950000
01/Sept/2017
44.332258
--
14950000
31/Aug/2017
43.956279
--
14950000
30/Aug/2017
44.125427
--
14950000
29/Aug/2017
43.991083
--
14950000
28/Aug/2017
44.342665
--
14950000
25/Aug/2017
44.605636
--
15000000
24/Aug/2017
44.449962
--
15000000
23/Aug/2017
44.314518
--
15000000
22/Aug/2017
44.31019
--
15000000
21/Aug/2017
43.906753
--
15000000
18/Aug/2017
44.055018
--
14900000
17/Aug/2017
44.057992
--
14900000
16/Aug/2017
45.136106
--
14900000
15/Aug/2017
45.256586
--
14950000
14/Aug/2017
45.297435
--
14950000
11/Aug/2017
44.409398
--
14950000
10/Aug/2017
44.753846
--
15000000
09/Aug/2017
45.853625
--
15000000
08/Aug/2017
46.253447
--
15100000
07/Aug/2017
46.11278
--
15100000
04/Aug/2017
46.345408
--
15200000
03/Aug/2017
45.919114
--
15200000
02/Aug/2017
46.153112
--
15200000
01/Aug/2017
46.088115
--
15200000
31/Jul/2017
45.763829
--
15200000
28/Jul/2017
45.420495
--
15200000
27/Jul/2017
45.546919
--
15250000
26/Jul/2017
45.529606
--
15350000
25/Jul/2017
46.340847
--
15350000
24/Jul/2017
45.715188
--
15350000
21/Jul/2017
45.19657
--
15400000
20/Jul/2017
45.541353
--
15400000
19/Jul/2017
45.520498
--
15400000
18/Jul/2017
45.498624
--
15350000
17/Jul/2017
45.831427
--
15400000
14/Jul/2017
45.829993
--
15400000
13/Jul/2017
46.124057
--
15400000
12/Jul/2017
45.875074
--
15300000
11/Jul/2017
45.92376
--
15250000
10/Jul/2017
46.047996
--
15250000
07/Jul/2017
46.167702
--
15200000
06/Jul/2017
45.919961
--
15550000
05/Jul/2017
46.321601
--
15550000
03/Jul/2017
46.31538
--
15550000
30/Jun/2017
45.556093
--
15550000
29/Jun/2017
45.631248
--
15650000
28/Jun/2017
45.069937
--
15650000
27/Jun/2017
44.374407
0.182649
15700000
26/Jun/2017
44.290533
--
15750000
23/Jun/2017
43.988572
--
15750000
22/Jun/2017
44.380024
--
15750000
21/Jun/2017
44.77792
--
15750000
20/Jun/2017
45.249591
--
15750000
19/Jun/2017
45.729612
--
15750000
16/Jun/2017
45.543604
--
15800000
15/Jun/2017
45.696767
--
15900000
14/Jun/2017
45.977098
--
15900000
13/Jun/2017
45.984956
--
15800000
12/Jun/2017
45.827162
--
15800000
09/Jun/2017
45.849201
--
15800000
08/Jun/2017
44.695523
--
15800000
07/Jun/2017
43.724138
--
15800000
06/Jun/2017
43.288121
--
15850000
05/Jun/2017
43.567017
--
15850000
02/Jun/2017
43.535234
--
15950000
01/Jun/2017
43.919199
--
15950000
31/May/2017
43.291518
--
16100000
30/May/2017
43.59523
--
16500000
26/May/2017
44.037264
--
16550000
25/May/2017
44.233722
--
16500000
24/May/2017
44.200107
--
16500000
23/May/2017
44.420455
--
16550000
22/May/2017
43.80053
--
16550000
19/May/2017
43.591941
--
16550000
18/May/2017
43.350863
--
16650000
17/May/2017
43.119453
--
16450000
16/May/2017
45.005335
--
16450000
15/May/2017
44.787433
--
16450000
12/May/2017
44.339922
--
16550000
11/May/2017
44.548018
--
16200000
10/May/2017
45.02936
--
16200000
09/May/2017
44.918055
--
16150000
08/May/2017
45.298838
--
16150000
05/May/2017
45.126179
--
16150000
04/May/2017
45.319496
--
16150000
03/May/2017
45.185422
--
16150000
02/May/2017
44.645693
--
16200000
01/May/2017
44.949031
--
16200000
28/Apr/2017
44.414906
--
16200000
27/Apr/2017
45.011893
--
16250000
26/Apr/2017
45.438327
--
16250000
25/Apr/2017
45.129451
--
16300000
24/Apr/2017
44.947271
--
16300000
21/Apr/2017
43.961384
--
16300000
20/Apr/2017
44.16292
--
16300000
19/Apr/2017
43.233342
--
16300000
18/Apr/2017
43.078827
--
16450000
17/Apr/2017
43.534309
--
16500000
13/Apr/2017
42.770581
--
16600000
12/Apr/2017
43.46689
--
16650000
11/Apr/2017
43.997425
--
16650000
10/Apr/2017
43.896154
--
16600000
07/Apr/2017
44.21349
--
16600000
06/Apr/2017
44.386089
--
16600000
05/Apr/2017
43.917818
--
16600000
04/Apr/2017
44.554674
--
16700000
03/Apr/2017
44.636964
--
16700000
31/Mar/2017
44.787859
--
16700000
30/Mar/2017
45.275305
--
16650000
29/Mar/2017
44.266563
--
16650000
28/Mar/2017
44.548851
--
16650000
27/Mar/2017
43.873023
--
16700000
24/Mar/2017
44.147216
0.116571
16750000
23/Mar/2017
44.249559
--
16750000
22/Mar/2017
44.026934
--
16950000
21/Mar/2017
44.070986
--
16950000
20/Mar/2017
46.213584
--
16950000
17/Mar/2017
46.755826
--
16950000
16/Mar/2017
47.046211
--
16900000
15/Mar/2017
46.734692
--
16900000
14/Mar/2017
47.09945
--
16750000
13/Mar/2017
47.18338
--
16750000
10/Mar/2017
47.188199
--
16750000
09/Mar/2017
47.409499
--
16750000
08/Mar/2017
47.390939
--
16450000
07/Mar/2017
47.565698
--
16350000
06/Mar/2017
47.787174
--
16150000
03/Mar/2017
48.053205
--
16150000
02/Mar/2017
47.805856
--
16150000
01/Mar/2017
49.066272
--
16050000
28/Feb/2017
47.510232
--
15800000
27/Feb/2017
47.844151
--
15800000
24/Feb/2017
47.540735
--
15650000
23/Feb/2017
47.897973
--
15500000
22/Feb/2017
47.811996
--
15450000
21/Feb/2017
47.830949
--
15450000
17/Feb/2017
47.616969
--
15350000
16/Feb/2017
47.751569
--
15250000
15/Feb/2017
47.883016
--
14900000
14/Feb/2017
47.564087
--
14950000
13/Feb/2017
46.776738
--
14950000
10/Feb/2017
46.316227
--
14650000
09/Feb/2017
46.140558
--
14850000
08/Feb/2017
45.478089
--
14850000
07/Feb/2017
45.855801
--
14750000
06/Feb/2017
46.057547
--
14850000
03/Feb/2017
46.279695
--
14350000
02/Feb/2017
45.339189
--
14450000
01/Feb/2017
45.718312
--
14600000
31/Jan/2017
45.671714
--
14650000
30/Jan/2017
45.804598
--
14800000
27/Jan/2017
46.305882
--
14350000
26/Jan/2017
46.593531
--
14300000
25/Jan/2017
46.270074
--
14700000
24/Jan/2017
45.431064
--
13950000
23/Jan/2017
44.675063
--
14100000
20/Jan/2017
44.805652
--
14100000
19/Jan/2017
44.360632
--
14000000
18/Jan/2017
44.61733
--
14200000
17/Jan/2017
44.079694
--
13600000
13/Jan/2017
45.689847
--
13950000
12/Jan/2017
45.259222
--
14300000
11/Jan/2017
45.903569
--
14350000
10/Jan/2017
45.552895
--
14050000
09/Jan/2017
45.200888
--
13850000
06/Jan/2017
45.56482
--
13800000
05/Jan/2017
45.283457
--
13800000
04/Jan/2017
46.017401
--
13800000
03/Jan/2017
45.474125
--
13450000
30/Dec/2016
45.329032
--
13400000
29/Dec/2016
45.14314
--
13400000
28/Dec/2016
45.571833
--
13400000
27/Dec/2016
46.017177
--
13500000
23/Dec/2016
45.825597
--
13350000
22/Dec/2016
45.714919
--
13000000
21/Dec/2016
45.690741
0.172905
13000000
20/Dec/2016
46.084378
--
12900000
19/Dec/2016
45.358587
--
12900000
16/Dec/2016
45.059754
--
12800000
15/Dec/2016
45.522959
--
12750000
14/Dec/2016
45.002358
--
12750000
13/Dec/2016
45.165247
--
12600000
12/Dec/2016
45.03274
--
12450000
09/Dec/2016
45.721934
--
12450000
08/Dec/2016
45.672782
--
12450000
07/Dec/2016
44.970944
--
12150000
06/Dec/2016
44.455853
--
12150000
05/Dec/2016
43.914083
--
11950000
02/Dec/2016
43.489425
--
11950000
01/Dec/2016
43.8889
--
11800000
30/Nov/2016
43.037126
--
11750000
29/Nov/2016
42.376056
--
11600000
28/Nov/2016
42.249459
--
11500000
25/Nov/2016
43.025838
--
11400000
23/Nov/2016
42.969344
--
11350000
22/Nov/2016
42.698455
--
11350000
21/Nov/2016
42.539177
--
11000000
18/Nov/2016
42.504892
--
10700000
17/Nov/2016
42.166966
--
10100000
16/Nov/2016
41.427953
--
9700000
15/Nov/2016
42.092672
--
9300000
14/Nov/2016
41.901914
--
9050000
11/Nov/2016
40.884307
--
9050000
10/Nov/2016
40.234586
--
8850000
09/Nov/2016
38.785939
--
8750000
08/Nov/2016
36.905653
--
8750000
07/Nov/2016
37.059509
--
8700000
04/Nov/2016
36.055548
--
8700000
03/Nov/2016
36.082735
--
8700000
02/Nov/2016
36.052744
--
8700000
01/Nov/2016
36.618655
--
8700000
31/Oct/2016
36.696098
--
8700000
28/Oct/2016
36.56398
--
8700000
27/Oct/2016
36.828599
--
8700000
26/Oct/2016
36.580228
--
8700000
25/Oct/2016
36.302047
--
8700000
24/Oct/2016
36.347686
--
8700000
21/Oct/2016
36.155835
--
8700000
20/Oct/2016
36.147488
--
8700000
19/Oct/2016
35.946659
--
8700000
18/Oct/2016
35.25196
--
8700000
17/Oct/2016
34.825677
--
8750000
14/Oct/2016
35.022414
--
8500000
13/Oct/2016
34.867628
--
8500000
12/Oct/2016
35.682608
--
8050000
11/Oct/2016
35.688016
--
8000000
10/Oct/2016
36.107981
--
8000000
07/Oct/2016
35.945503
--
8000000
06/Oct/2016
36.025212
--
8000000
05/Oct/2016
35.95286
--
8000000
04/Oct/2016
35.313186
--
8000000
03/Oct/2016
34.956426
--
8000000
30/Sept/2016
35.164939
--
8000000
29/Sept/2016
34.676413
--
8000000
28/Sept/2016
35.113475
--
8050000
27/Sept/2016
34.806749
--
8050000
26/Sept/2016
34.464051
0.194966
8050000
23/Sept/2016
35.369812
--
8050000
22/Sept/2016
35.415026
--
8050000
21/Sept/2016
35.290765
--
8050000
20/Sept/2016
35.10004
--
8050000
19/Sept/2016
35.106451
--
8050000
16/Sept/2016
34.960612
--
8200000
15/Sept/2016
35.247681
--
8200000
14/Sept/2016
34.944016
--
8200000
13/Sept/2016
35.217228
--
8200000
12/Sept/2016
35.725693
--
8250000
09/Sept/2016
35.398805
--
8300000
08/Sept/2016
35.672465
--
8300000
07/Sept/2016
35.551431
--
8300000
06/Sept/2016
35.366352
--
8100000
02/Sept/2016
35.885611
--
8100000
01/Sept/2016
35.646146
--
8100000
31/Aug/2016
35.828468
--
8100000
30/Aug/2016
35.710982
--
8100000
29/Aug/2016
35.376937
--
8250000
26/Aug/2016
35.065501
--
8250000
25/Aug/2016
34.851724
--
8250000
24/Aug/2016
34.696474
--
8250000
23/Aug/2016
34.754737
--
8250000
22/Aug/2016
34.727734
--
8250000
19/Aug/2016
34.704635
--
8250000
18/Aug/2016
34.668202
--
8250000
17/Aug/2016
34.564145
--
8300000
16/Aug/2016
34.458826
--
8300000
15/Aug/2016
34.511891
--
8300000
12/Aug/2016
34.086888
--
8300000
11/Aug/2016
34.243216
--
8300000
10/Aug/2016
34.130514
--
8300000
09/Aug/2016
34.534276
--
8300000
08/Aug/2016
34.518245
--
8450000
05/Aug/2016
34.60774
--
8500000
04/Aug/2016
33.574646
--
8550000
03/Aug/2016
33.576269
--
8550000
02/Aug/2016
33.019735
--
8600000
01/Aug/2016
33.284531
--
8600000
29/Jul/2016
33.616964
--
8600000
28/Jul/2016
33.717153
--
8600000
27/Jul/2016
33.673592
--
8600000
26/Jul/2016
33.663302
--
8600000
25/Jul/2016
33.495136
--
8600000
22/Jul/2016
33.620362
--
8600000
21/Jul/2016
33.344548
--
8600000
20/Jul/2016
33.519712
--
8600000
19/Jul/2016
33.63518
--
8600000
18/Jul/2016
33.617787
--
8700000
15/Jul/2016
33.706736
--
8800000
14/Jul/2016
33.62712
--
8800000
13/Jul/2016
33.085923
--
8800000
12/Jul/2016
33.117061
--
8800000
11/Jul/2016
32.4976
--
8900000
08/Jul/2016
32.177957
--
9400000
07/Jul/2016
31.644035
--
9400000
06/Jul/2016
31.376658
--
9400000
05/Jul/2016
31.154409
--
9600000
01/Jul/2016
32.089914
--
9700000
30/Jun/2016
32.417626
--
9700000
29/Jun/2016
31.725959
--
10850000
28/Jun/2016
31.038137
--
12150000
27/Jun/2016
30.193135
--
12250000
24/Jun/2016
31.771489
--
12250000
23/Jun/2016
34.112521
--
12300000
22/Jun/2016
33.130968
--
12300000
21/Jun/2016
33.150149
0.178342
12300000
20/Jun/2016
33.215847
--
12300000
17/Jun/2016
32.982763
--
12300000
16/Jun/2016
32.820253
--
12300000
15/Jun/2016
33.068942
--
12300000
14/Jun/2016
32.985554
--
12300000
13/Jun/2016
33.661708
--
12300000
10/Jun/2016
34.016511
--
12300000
09/Jun/2016
34.478356
--
12300000
08/Jun/2016
34.881647
--
12300000
07/Jun/2016
34.784127
--
12250000
06/Jun/2016
35.040612
--
12250000
03/Jun/2016
34.55883
--
12250000
02/Jun/2016
35.218819
--
12250000
01/Jun/2016
35.077464
--
12250000
31/May/2016
34.971274
--
12250000
27/May/2016
35.035147
--
12250000
26/May/2016
34.698011
--
12250000
25/May/2016
34.995202
--
12300000
24/May/2016
34.431211
--
12300000
23/May/2016
33.839418
--
12300000
20/May/2016
33.948803
--
12300000
19/May/2016
33.712159
--
12450000
18/May/2016
33.949039
--
12450000
17/May/2016
32.725735
--
12450000
16/May/2016
32.962696
--
12450000
13/May/2016
32.575132
--
12450000
12/May/2016
33.131591
--
12450000
11/May/2016
33.243405
--
12450000
10/May/2016
33.364291
--
12550000
09/May/2016
32.778882
--
12550000
06/May/2016
32.928909
--
12550000
05/May/2016
32.815676
--
12550000
04/May/2016
32.912182
--
12550000
03/May/2016
33.5435
--
12550000
02/May/2016
34.17571
--
12550000
29/Apr/2016
33.985114
--
12550000
28/Apr/2016
34.174922
--
12550000
27/Apr/2016
34.569488
--
12550000
26/Apr/2016
34.533535
--
12550000
25/Apr/2016
34.138267
--
12550000
22/Apr/2016
34.329183
--
12550000
21/Apr/2016
33.879927
--
12550000
20/Apr/2016
34.032499
--
12550000
19/Apr/2016
33.57003
--
12650000
18/Apr/2016
33.040037
--
12650000
15/Apr/2016
32.822778
--
12650000
14/Apr/2016
32.944737
--
12650000
13/Apr/2016
32.709897
--
12650000
12/Apr/2016
31.61238
--
12650000
11/Apr/2016
31.068744
--
12650000
08/Apr/2016
30.87119
--
12650000
07/Apr/2016
30.674153
--
12650000
06/Apr/2016
31.504316
--
12650000
05/Apr/2016
31.235963
--
12750000
04/Apr/2016
31.902333
--
12750000
01/Apr/2016
31.91502
--
12900000
31/Mar/2016
31.792121
--
12950000
30/Mar/2016
32.066657
--
12950000
29/Mar/2016
31.788196
--
12950000
28/Mar/2016
31.877421
--
12950000
24/Mar/2016
31.916971
--
12950000
23/Mar/2016
32.079279
0.143024
13000000
22/Mar/2016
32.532664
--
13000000
21/Mar/2016
32.587809
--
13100000
18/Mar/2016
32.561529
--
13100000
17/Mar/2016
32.107908
--
13100000
16/Mar/2016
31.852776
--
13100000
15/Mar/2016
32.170906
--
13100000
14/Mar/2016
32.272983
--
13200000
11/Mar/2016
32.386586
--
13200000
10/Mar/2016
31.564673
--
13250000
09/Mar/2016
31.345465
--
13250000
08/Mar/2016
31.554261
--
13250000
07/Mar/2016
32.364179
--
13300000
04/Mar/2016
32.460515
--
13300000
03/Mar/2016
32.150909
--
13300000
02/Mar/2016
31.664585
--
13300000
01/Mar/2016
31.0932
--
13300000
29/Feb/2016
29.86247
--
13500000
26/Feb/2016
30.63772
--
13700000
25/Feb/2016
30.147178
--
13700000
24/Feb/2016
29.720981
--
13750000
23/Feb/2016
29.933256
--
13750000
22/Feb/2016
30.767786
--
13750000
19/Feb/2016
30.180593
--
13750000
18/Feb/2016
30.050124
--
13750000
17/Feb/2016
30.562257
--
13850000
16/Feb/2016
30.518515
--
14500000
12/Feb/2016
29.641027
--
15200000
11/Feb/2016
28.33797
--
15350000
10/Feb/2016
29.469363
--
15900000
09/Feb/2016
29.753047
--
16050000
08/Feb/2016
29.666202
--
16050000
05/Feb/2016
30.357935
--
17050000
04/Feb/2016
30.727449
--
17050000
03/Feb/2016
30.342118
--
17050000
02/Feb/2016
30.07487
--
17050000
01/Feb/2016
30.937093
--
17050000
29/Jan/2016
31.167187
--
17150000
28/Jan/2016
30.654729
--
17200000
27/Jan/2016
30.357775
--
17200000
26/Jan/2016
30.062529
--
17200000
25/Jan/2016
29.322867
--
17350000
22/Jan/2016
30.45466
--
17350000
21/Jan/2016
30.020724
--
17350000
20/Jan/2016
30.417298
--
17550000
19/Jan/2016
30.736092
--
17900000
15/Jan/2016
30.950847
--
18600000
14/Jan/2016
31.551482
--
18600000
13/Jan/2016
31.169037
--
18750000
12/Jan/2016
32.34978
--
18750000
11/Jan/2016
32.085652
--
18800000
08/Jan/2016
32.089788
--
18800000
07/Jan/2016
32.677221
--
19000000
06/Jan/2016
33.615785
--
19000000
05/Jan/2016
34.094865
--
19000000
04/Jan/2016
34.060441
--
19000000
31/Dec/2015
34.962017
--
19000000
30/Dec/2015
35.288919
--
19000000
29/Dec/2015
35.703114
--
19000000
28/Dec/2015
35.288892
--
19000000
24/Dec/2015
35.455872
0.188883
19000000
23/Dec/2015
35.57622
--
19050000
22/Dec/2015
35.036537
--
19050000
21/Dec/2015
34.855457
--
18700000
18/Dec/2015
34.627185
--
18700000
17/Dec/2015
35.531715
--
18700000
16/Dec/2015
36.109537
--
18200000
15/Dec/2015
35.602179
--
18150000
14/Dec/2015
34.633221
--
18150000
11/Dec/2015
34.608322
--
18100000
10/Dec/2015
35.388995
--
18100000
09/Dec/2015
35.123466
--
17900000
08/Dec/2015
35.619093
--
17900000
07/Dec/2015
36.279326
--
17900000
04/Dec/2015
36.812392
--
17900000
03/Dec/2015
35.871811
--
17900000
02/Dec/2015
36.390205
--
17850000
01/Dec/2015
36.892718
--
17850000
30/Nov/2015
36.621125
--
18100000
27/Nov/2015
36.627077
--
18100000
25/Nov/2015
36.506305
--
17700000
24/Nov/2015
36.502386
--
17400000
23/Nov/2015
36.388835
--
16850000
20/Nov/2015
36.397684
--
16600000
19/Nov/2015
36.344471
--
16600000
18/Nov/2015
36.35455
--
16500000
17/Nov/2015
35.711893
--
15300000
16/Nov/2015
35.693793
--
15300000
13/Nov/2015
35.241394
--
15150000
12/Nov/2015
35.631738
--
15150000
11/Nov/2015
36.284818
--
15050000
10/Nov/2015
36.435626
--
15050000
09/Nov/2015
36.386736
--
14750000
06/Nov/2015
36.64292
--
14800000
05/Nov/2015
35.664102
--
14800000
04/Nov/2015
35.322625
--
14800000
03/Nov/2015
35.251989
--
14800000
02/Nov/2015
35.260716
--
14800000
30/Oct/2015
34.69558
--
14800000
29/Oct/2015
35.456298
--
14800000
28/Oct/2015
35.783583
--
14800000
27/Oct/2015
34.567772
--
14800000
26/Oct/2015
34.853611
--
14800000
23/Oct/2015
35.087423
--
14800000
22/Oct/2015
34.313044
--
14800000
21/Oct/2015
33.761093
--
14800000
20/Oct/2015
34.190409
--
14800000
19/Oct/2015
33.74976
--
14800000
16/Oct/2015
33.860714
--
14800000
15/Oct/2015
33.949566
--
14800000
14/Oct/2015
33.342371
--
14800000
13/Oct/2015
34.149608
--
14800000
12/Oct/2015
34.406491
--
14800000
09/Oct/2015
34.256675
--
14800000
08/Oct/2015
34.629555
--
14800000
07/Oct/2015
34.429385
--
14900000
06/Oct/2015
34.027396
--
14950000
05/Oct/2015
34.124193
--
15150000
02/Oct/2015
33.402825
--
15150000
01/Oct/2015
33.715216
--
15150000
30/Sept/2015
33.730066
--
15150000
29/Sept/2015
33.260678
--
15200000
28/Sept/2015
33.122838
--
15200000
25/Sept/2015
33.847529
0.134947
15200000
24/Sept/2015
33.488234
--
15250000
23/Sept/2015
33.477819
--
15250000
22/Sept/2015
33.36501
--
15200000
21/Sept/2015
33.768484
--
15200000
18/Sept/2015
33.312341
--
15200000
17/Sept/2015
34.06855
--
15400000
16/Sept/2015
34.854638
--
14750000
15/Sept/2015
34.778978
--
13900000
14/Sept/2015
34.238942
--
14050000
11/Sept/2015
34.157853
--
14050000
10/Sept/2015
34.204948
--
13850000
09/Sept/2015
33.956235
--
13850000
08/Sept/2015
34.310305
--
13150000
04/Sept/2015
33.393676
--
13150000
03/Sept/2015
33.87136
--
13150000
02/Sept/2015
33.512384
--
13250000
01/Sept/2015
32.954199
--
13250000
31/Aug/2015
34.454997
--
12800000
28/Aug/2015
34.446651
--
13000000
27/Aug/2015
34.42025
--
13050000
26/Aug/2015
33.503645
--
13350000
25/Aug/2015
32.233359
--
12900000
24/Aug/2015
32.932669
--
12900000
21/Aug/2015
34.680206
--
12700000
20/Aug/2015
35.535553
--
13100000
19/Aug/2015
36.619239
--
13100000
18/Aug/2015
37.085291
--
13100000
17/Aug/2015
37.033219
--
13000000
14/Aug/2015
37.011522
--
13000000
13/Aug/2015
36.533511
--
13000000
12/Aug/2015
36.32983
--
12750000
11/Aug/2015
37.000108
--
12700000
10/Aug/2015
37.601122
--
12700000
07/Aug/2015
36.901509
--
12700000
06/Aug/2015
37.107608
--
12700000
05/Aug/2015
37.286167
--
12700000
04/Aug/2015
37.013029
--
12650000
03/Aug/2015
36.895569
--
12600000
31/Jul/2015
36.972077
--
12550000
30/Jul/2015
37.109367
--
12550000
29/Jul/2015
37.00167
--
12450000
28/Jul/2015
36.785356
--
12400000
27/Jul/2015
36.709569
--
12400000
24/Jul/2015
37.121461
--
12400000
23/Jul/2015
37.440605
--
12400000
22/Jul/2015
37.762764
--
12400000
21/Jul/2015
37.408444
--
12350000
20/Jul/2015
37.511312
--
12350000
17/Jul/2015
37.303808
--
12350000
16/Jul/2015
37.660071
--
12350000
15/Jul/2015
37.491218
--
12750000
14/Jul/2015
37.02842
--
12750000
13/Jul/2015
36.91986
--
12750000
10/Jul/2015
36.599178
--
12850000
09/Jul/2015
36.156477
--
12850000
08/Jul/2015
35.757278
--
12850000
07/Jul/2015
36.264612
--
12750000
06/Jul/2015
36.60878
--
12750000
02/Jul/2015
36.680939
--
12800000
01/Jul/2015
37.139926
--
12800000
30/Jun/2015
36.60055
--
12800000
29/Jun/2015
36.499594
--
12800000
26/Jun/2015
37.423499
--
12800000
25/Jun/2015
37.266679
--
12800000
24/Jun/2015
37.364525
0.200078
12800000
23/Jun/2015
37.86422
--
13100000
22/Jun/2015
37.569895
--
13000000
19/Jun/2015
37.135073
--
12900000
18/Jun/2015
37.328474
--
13750000
17/Jun/2015
37.150461
--
14650000
16/Jun/2015
37.54346
--
14600000
15/Jun/2015
37.258281
--
14250000
12/Jun/2015
37.382318
--
14150000
11/Jun/2015
37.419908
--
15850000
10/Jun/2015
37.5171
--
15850000
09/Jun/2015
36.9852
--
15850000
08/Jun/2015
36.602637
--
16100000
05/Jun/2015
36.655952
--
16100000
04/Jun/2015
36.057562
--
16100000
03/Jun/2015
36.37208
--
16100000
02/Jun/2015
35.820261
--
16100000
01/Jun/2015
35.506164
--
16100000
29/May/2015
35.736679
--
16100000
28/May/2015
36.058993
--
16100000
27/May/2015
36.079213
--
16100000
26/May/2015
35.703931
--
16000000
22/May/2015
35.89168
--
16000000
21/May/2015
35.999762
--
15900000
20/May/2015
36.070098
--
15900000
19/May/2015
36.39747
--
15900000
18/May/2015
35.964652
--
15900000
15/May/2015
35.51006
--
15900000
14/May/2015
35.990151
--
15900000
13/May/2015
35.843276
--
15900000
12/May/2015
35.650193
--
15900000
11/May/2015
35.527459
--
15900000
08/May/2015
35.419846
--
15600000
07/May/2015
35.026937
--
15600000
06/May/2015
35.1494
--
15600000
05/May/2015
35.165283
--
15600000
04/May/2015
35.334798
--
15500000
01/May/2015
34.83484
--
15600000
30/Apr/2015
34.871132
--
15600000
29/Apr/2015
35.019493
--
15600000
28/Apr/2015
34.779524
--
15600000
27/Apr/2015
34.386529
--
15700000
24/Apr/2015
34.559557
--
15700000
23/Apr/2015
34.78066
--
15700000
22/Apr/2015
34.92831
--
15700000
21/Apr/2015
34.725804
--
15800000
20/Apr/2015
34.764958
--
15800000
17/Apr/2015
34.572572
--
15850000
16/Apr/2015
35.04022
--
15850000
15/Apr/2015
35.142383
--
15850000
14/Apr/2015
34.953329
--
15800000
13/Apr/2015
35.213566
--
15800000
10/Apr/2015
34.919877
--
15800000
09/Apr/2015
34.946552
--
15800000
08/Apr/2015
34.855745
--
15800000
07/Apr/2015
34.860756
--
15800000
06/Apr/2015
34.774809
--
15800000
02/Apr/2015
34.977787
--
15850000
01/Apr/2015
34.734896
--
15850000
31/Mar/2015
34.883834
--
15850000
30/Mar/2015
34.982011
--
15900000
27/Mar/2015
34.379095
--
15950000
26/Mar/2015
34.501975
--
16050000
25/Mar/2015
34.394003
0.099533
16050000
24/Mar/2015
35.135293
--
16800000
23/Mar/2015
35.400727
--
16800000
20/Mar/2015
35.649093
--
16800000
19/Mar/2015
35.208553
--
16700000
18/Mar/2015
35.507723
--
16700000
17/Mar/2015
35.643944
--
16400000
16/Mar/2015
35.546392
--
16400000
13/Mar/2015
35.368039
--
16400000
12/Mar/2015
35.604806
--
16400000
11/Mar/2015
34.710581
--
16400000
10/Mar/2015
34.491222
--
16400000
09/Mar/2015
35.284509
--
16400000
06/Mar/2015
35.096233
--
16400000
05/Mar/2015
34.802518
--
16550000
04/Mar/2015
34.61068
--
16550000
03/Mar/2015
34.812827
--
16550000
02/Mar/2015
34.933942
--
16550000
27/Feb/2015
34.649275
--
16550000
26/Feb/2015
34.808922
--
16400000
25/Feb/2015
34.756627
--
16200000
24/Feb/2015
34.753325
--
16200000
23/Feb/2015
34.518007
--
16200000
20/Feb/2015
34.671585
--
16200000
19/Feb/2015
34.380643
--
16200000
18/Feb/2015
34.440646
--
16200000
17/Feb/2015
34.98493
--
16200000
13/Feb/2015
34.844641
--
16200000
12/Feb/2015
34.761468
--
16200000
11/Feb/2015
34.071356
--
16200000
10/Feb/2015
34.243782
--
16200000
09/Feb/2015
34.045149
--
17250000
06/Feb/2015
34.380439
--
17550000
05/Feb/2015
33.812211
--
17550000
04/Feb/2015
33.265177
--
17550000
03/Feb/2015
33.333162
--
17550000
02/Feb/2015
32.733724
--
17600000
30/Jan/2015
31.956269
--
17650000
29/Jan/2015
32.377441
--
17650000
28/Jan/2015
31.901119
--
17650000
27/Jan/2015
32.709448
--
17650000
26/Jan/2015
33.123344
--
17650000
23/Jan/2015
32.828628
--
17700000
22/Jan/2015
33.114934
--
17700000
21/Jan/2015
31.844609
--
17700000
20/Jan/2015
31.725593
--
17700000
16/Jan/2015
32.020682
--
17750000
15/Jan/2015
31.47088
--
17750000
14/Jan/2015
31.83472
--
17700000
13/Jan/2015
32.41766
--
17600000
12/Jan/2015
32.639088
--
17750000
09/Jan/2015
32.963567
--
17550000
08/Jan/2015
33.821351
--
17250000
07/Jan/2015
33.279915
--
17250000
06/Jan/2015
32.976526
--
17250000
05/Jan/2015
33.761873
--
17250000
02/Jan/2015
34.773891
--
17250000
31/Dec/2014
34.968417
--
17250000
30/Dec/2014
35.394687
--
17250000
29/Dec/2014
35.461882
--
17250000
26/Dec/2014
35.237541
--
17250000
24/Dec/2014
35.200314
0.20513
17250000
23/Dec/2014
35.505237
--
17250000
22/Dec/2014
35.125666
--
17150000
19/Dec/2014
34.944278
--
17150000
18/Dec/2014
35.009609
--
17150000
17/Dec/2014
34.163952
--
18650000
16/Dec/2014
33.420126
--
18650000
15/Dec/2014
33.540956
--
18650000
12/Dec/2014
33.809896
--
18650000
11/Dec/2014
34.367874
--
18600000
10/Dec/2014
34.267669
--
18600000
09/Dec/2014
35.121415
--
18600000
08/Dec/2014
34.978203
--
18450000
05/Dec/2014
35.000322
--
18600000
04/Dec/2014
34.340473
--
18600000
03/Dec/2014
34.270343
--
18450000
02/Dec/2014
33.9347
--
18350000
01/Dec/2014
33.562172
--
18150000
28/Nov/2014
34.156972
--
18150000
26/Nov/2014
34.579207
--
18150000
25/Nov/2014
34.500032
--
18150000
24/Nov/2014
34.54778
--
18150000
21/Nov/2014
34.140158
--
18150000
20/Nov/2014
34.267511
--
18150000
19/Nov/2014
34.158586
--
18150000
18/Nov/2014
34.309673
--
18150000
17/Nov/2014
34.258457
--
18150000
14/Nov/2014
34.354324
--
18150000
13/Nov/2014
34.494359
--
18150000
12/Nov/2014
34.690083
--
18150000
11/Nov/2014
34.538791
--
18150000
10/Nov/2014
34.573524
--
18150000
07/Nov/2014
34.431133
--
18150000
06/Nov/2014
34.465944
--
17600000
05/Nov/2014
34.189551
--
17600000
04/Nov/2014
33.905113
--
17600000
03/Nov/2014
33.897788
--
17600000
31/Oct/2014
33.881978
--
17600000
30/Oct/2014
33.414219
--
17600000
29/Oct/2014
33.334489
--
17500000
28/Oct/2014
33.040558
--
17450000
27/Oct/2014
32.443418
--
17450000
24/Oct/2014
32.315433
--
17450000
23/Oct/2014
32.113557
--
17400000
22/Oct/2014
31.836225
--
17000000
21/Oct/2014
31.990037
--
17000000
20/Oct/2014
31.264031
--
16500000
17/Oct/2014
31.163339
--
15950000
16/Oct/2014
31.055419
--
15150000
15/Oct/2014
30.876184
--
15150000
14/Oct/2014
31.920216
--
15150000
13/Oct/2014
31.753467
--
14950000
10/Oct/2014
31.895702
--
14250000
09/Oct/2014
32.207068
--
14250000
08/Oct/2014
32.963063
--
14250000
07/Oct/2014
32.383435
--
14250000
06/Oct/2014
32.957318
--
14250000
03/Oct/2014
33.145223
--
14250000
02/Oct/2014
32.843632
--
14250000
01/Oct/2014
32.763347
--
14250000
30/Sept/2014
33.116215
--
14250000
29/Sept/2014
33.244884
--
14250000
26/Sept/2014
33.379199
--
14250000
25/Sept/2014
33.18626
--
14200000
24/Sept/2014
33.666222
0.151602
14200000
23/Sept/2014
33.765347
--
14100000
22/Sept/2014
34.153977
--
14100000
19/Sept/2014
34.489025
--
14050000
18/Sept/2014
34.620404
--
14050000
17/Sept/2014
34.225471
--
14050000
16/Sept/2014
34.000834
--
13950000
15/Sept/2014
34.082625
--
14000000
12/Sept/2014
34.165878
--
14000000
11/Sept/2014
34.013724
--
14000000
10/Sept/2014
33.866255
--
14000000
09/Sept/2014
33.463639
--
14050000
08/Sept/2014
33.758758
--
14050000
05/Sept/2014
33.73732
--
14050000
04/Sept/2014
33.739686
--
14050000
03/Sept/2014
33.701824
--
14050000
02/Sept/2014
33.80974
--
14000000
29/Aug/2014
33.612911
--
14050000
28/Aug/2014
33.442681
--
14050000
27/Aug/2014
33.581568
--
14050000
26/Aug/2014
33.779903
--
14050000
25/Aug/2014
33.65724
--
14250000
22/Aug/2014
33.447951
--
14250000
21/Aug/2014
33.508475
--
14250000
20/Aug/2014
33.090173
--
14250000
19/Aug/2014
33.040849
--
14250000
18/Aug/2014
33.01699
--
14250000
15/Aug/2014
32.604094
--
14250000
14/Aug/2014
32.759824
--
14250000
13/Aug/2014
32.700624
--
14250000
12/Aug/2014
32.476563
--
14250000
11/Aug/2014
32.470933
--
14250000
08/Aug/2014
32.516023
--
15150000
07/Aug/2014
32.25822
--
15150000
06/Aug/2014
32.559523
--
15150000
05/Aug/2014
32.511089
--
15150000
04/Aug/2014
32.7433
--
15150000
01/Aug/2014
32.692833
--
15150000
31/Jul/2014
33.14263
--
15050000
30/Jul/2014
33.703346
--
15050000
29/Jul/2014
33.457643
--
15000000
28/Jul/2014
33.514688
--
15000000
25/Jul/2014
33.859144
--
15000000
24/Jul/2014
33.779606
--
14500000
23/Jul/2014
33.434894
--
14500000
22/Jul/2014
33.349981
--
14500000
21/Jul/2014
33.430205
--
14500000
18/Jul/2014
33.614871
--
14500000
17/Jul/2014
33.267115
--
14400000
16/Jul/2014
34.106345
--
14400000
15/Jul/2014
34.742847
--
14400000
14/Jul/2014
34.36593
--
14400000
11/Jul/2014
34.405556
--
14400000
10/Jul/2014
34.330318
--
14400000
09/Jul/2014
34.594746
--
14500000
08/Jul/2014
34.485123
--
14400000
07/Jul/2014
34.892613
--
14400000
03/Jul/2014
35.127304
--
14400000
02/Jul/2014
34.701346
--
14400000
01/Jul/2014
34.901012
--
14400000
30/Jun/2014
34.66874
--
14450000
27/Jun/2014
34.680062
--
14400000
26/Jun/2014
34.536732
--
14400000
25/Jun/2014
34.53975
--
14400000
24/Jun/2014
34.397889
0.141215
14350000
23/Jun/2014
34.834555
--
14350000
20/Jun/2014
34.887021
--
14500000
19/Jun/2014
34.656915
--
14500000
18/Jun/2014
34.743935
--
14500000
17/Jun/2014
34.611466
--
14650000
16/Jun/2014
34.157856
--
14550000
13/Jun/2014
34.385083
--
14100000
12/Jun/2014
34.345669
--
14100000
11/Jun/2014
34.496383
--
14100000
10/Jun/2014
34.761469
--
14100000
09/Jun/2014
34.865199
--
13850000
06/Jun/2014
34.337329
--
13850000
05/Jun/2014
34.037572
--
13850000
04/Jun/2014
33.691304
--
13850000
03/Jun/2014
33.649963
--
13850000
02/Jun/2014
33.505664
--
12400000
30/May/2014
33.268762
--
12400000
29/May/2014
33.168069
--
12400000
28/May/2014
33.178073
--
12400000
27/May/2014
33.2115
--
12400000
23/May/2014
32.996434
--
12400000
22/May/2014
32.863139
--
12400000
21/May/2014
32.73737
--
12400000
20/May/2014
32.492078
--
12450000
19/May/2014
32.710605
--
12600000
16/May/2014
32.311916
--
13700000
15/May/2014
32.345294
--
13700000
14/May/2014
32.536674
--
13700000
13/May/2014
33.086631
--
13700000
12/May/2014
33.315763
--
13700000
09/May/2014
32.840359
--
13800000
08/May/2014
32.714481
--
13800000
07/May/2014
32.810102
--
13800000
06/May/2014
32.459639
--
13800000
05/May/2014
32.909088
--
13800000
02/May/2014
33.02251
--
13800000
01/May/2014
32.85677
--
13900000
30/Apr/2014
33.015474
--
13900000
29/Apr/2014
32.834243
--
14050000
28/Apr/2014
32.759383
--
14600000
25/Apr/2014
32.997223
--
14600000
24/Apr/2014
33.385333
--
14500000
23/Apr/2014
33.748005
--
14500000
22/Apr/2014
33.634421
--
14450000
21/Apr/2014
33.392067
--
14450000
17/Apr/2014
33.390179
--
14450000
16/Apr/2014
33.572138
--
14450000
15/Apr/2014
33.41816
--
14450000
14/Apr/2014
33.219411
--
14400000
11/Apr/2014
33.080527
--
14150000
10/Apr/2014
33.344962
--
14100000
09/Apr/2014
34.359367
--
14100000
08/Apr/2014
34.302565
--
13750000
07/Apr/2014
34.336345
--
13750000
04/Apr/2014
34.770497
--
13700000
03/Apr/2014
35.314592
--
13700000
02/Apr/2014
35.286977
--
13700000
01/Apr/2014
35.289601
--
13550000
31/Mar/2014
34.965775
--
13550000
28/Mar/2014
34.461154
--
13550000
27/Mar/2014
34.289318
--
13550000
26/Mar/2014
34.804166
--
13550000
25/Mar/2014
35.186259
0.08933
13550000
24/Mar/2014
35.247038
--
13550000
21/Mar/2014
35.269285
--
13350000
20/Mar/2014
35.328157
--
13350000
19/Mar/2014
34.707962
--
13350000
18/Mar/2014
34.530751
--
13350000
17/Mar/2014
34.327236
--
13350000
14/Mar/2014
33.998816
--
13350000
13/Mar/2014
34.019148
--
13350000
12/Mar/2014
34.270945
--
13350000
11/Mar/2014
34.257629
--
13300000
10/Mar/2014
34.523621
--
13300000
07/Mar/2014
34.498413
--
13300000
06/Mar/2014
34.084441
--
13300000
05/Mar/2014
33.88603
--
13300000
04/Mar/2014
33.815388
--
13300000
03/Mar/2014
33.16294
--
13300000
28/Feb/2014
33.479674
--
13300000
27/Feb/2014
33.265331
--
13300000
26/Feb/2014
33.160703
--
13300000
25/Feb/2014
32.911397
--
13350000
24/Feb/2014
33.018589
--
13350000
21/Feb/2014
32.568334
--
13350000
20/Feb/2014
32.417699
--
13350000
19/Feb/2014
32.245092
--
14050000
18/Feb/2014
33.002012
--
14050000
14/Feb/2014
32.989386
--
14050000
13/Feb/2014
32.730693
--
14050000
12/Feb/2014
32.657798
--
14050000
11/Feb/2014
32.725145
--
14050000
10/Feb/2014
32.407998
--
14050000
07/Feb/2014
32.347986
--
14050000
06/Feb/2014
32.24509
--
14050000
05/Feb/2014
31.784429
--
14050000
04/Feb/2014
31.816164
--
14000000
03/Feb/2014
31.412389
--
14000000
31/Jan/2014
32.366862
--
14000000
30/Jan/2014
32.877984
--
14000000
29/Jan/2014
32.522311
--
14000000
28/Jan/2014
33.034707
--
14100000
27/Jan/2014
32.862097
--
14100000
24/Jan/2014
33.157366
--
14100000
23/Jan/2014
33.815726
--
14100000
22/Jan/2014
34.35443
--
14100000
21/Jan/2014
34.213365
--
14050000
17/Jan/2014
33.655548
--
14050000
16/Jan/2014
33.506419
--
14050000
15/Jan/2014
33.611258
--
15300000
14/Jan/2014
33.307097
--
15250000
13/Jan/2014
33.178142
--
15000000
10/Jan/2014
33.483575
--
15000000
09/Jan/2014
33.546966
--
15000000
08/Jan/2014
33.277126
--
15000000
07/Jan/2014
33.070726
--
14950000
06/Jan/2014
32.79653
--
14950000
03/Jan/2014
32.728097
--
14950000
02/Jan/2014
32.641861
--
14950000
31/Dec/2013
33.060973
--
14950000
30/Dec/2013
32.966144
--
14950000
27/Dec/2013
33.043043
--
14900000
26/Dec/2013
32.997407
--
14850000
24/Dec/2013
33.023589
--
15150000
23/Dec/2013
32.971956
0.193523
15150000
20/Dec/2013
32.769021
--
15150000
19/Dec/2013
32.573871
--
15150000
18/Dec/2013
32.625225
--
15150000
17/Dec/2013
32.098156
--
15150000
16/Dec/2013
32.34049
--
15150000
13/Dec/2013
31.995745
--
15200000
12/Dec/2013
32.110048
--
15100000
11/Dec/2013
31.889249
--
15100000
10/Dec/2013
32.239293
--
15100000
09/Dec/2013
32.41642
--
15100000
06/Dec/2013
32.422065
--
15100000
05/Dec/2013
31.837531
--
15100000
04/Dec/2013
31.988311
--
15100000
03/Dec/2013
31.840047
--
15100000
02/Dec/2013
32.314597
--
15100000
29/Nov/2013
32.408603
--
15100000
27/Nov/2013
32.537652
--
15100000
26/Nov/2013
32.429089
--
15100000
25/Nov/2013
32.391752
--
14500000
22/Nov/2013
32.329741
--
14500000
21/Nov/2013
32.08825
--
14500000
20/Nov/2013
31.689926
--
14500000
19/Nov/2013
31.65862
--
14500000
18/Nov/2013
31.672291
--
14550000
15/Nov/2013
31.694585
--
14600000
14/Nov/2013
31.696409
--
14600000
13/Nov/2013
31.498405
--
14600000
12/Nov/2013
31.280424
--
14600000
11/Nov/2013
31.627067
--
14550000
08/Nov/2013
31.782817
--
14550000
07/Nov/2013
30.801006
--
14550000
06/Nov/2013
31.148341
--
14600000
05/Nov/2013
30.960216
--
14600000
04/Nov/2013
30.924306
--
14600000
01/Nov/2013
30.903124
--
14600000
31/Oct/2013
30.942355
--
15050000
30/Oct/2013
31.268547
--
15850000
29/Oct/2013
31.31728
--
15900000
28/Oct/2013
31.3698
--
15900000
25/Oct/2013
31.285391
--
15900000
24/Oct/2013
31.203662
--
15900000
23/Oct/2013
31.246039
--
15900000
22/Oct/2013
31.350337
--
15900000
21/Oct/2013
31.317404
--
15900000
18/Oct/2013
31.263092
--
15900000
17/Oct/2013
31.07543
--
15900000
16/Oct/2013
30.83773
--
15900000
15/Oct/2013
30.335877
--
15900000
14/Oct/2013
30.593575
--
15900000
11/Oct/2013
30.488353
--
17100000
10/Oct/2013
30.202144
--
17250000
09/Oct/2013
29.413069
--
17250000
08/Oct/2013
29.298451
--
17250000
07/Oct/2013
29.572109
--
17300000
04/Oct/2013
30.074663
--
17300000
03/Oct/2013
29.778255
--
17300000
02/Oct/2013
29.877707
--
17300000
01/Oct/2013
30.118079
--
17250000
30/Sept/2013
29.815047
--
17250000
27/Sept/2013
29.783387
--
17350000
26/Sept/2013
29.778524
--
17450000
25/Sept/2013
29.846258
--
17450000
24/Sept/2013
29.73673
0.119208
18150000
23/Sept/2013
29.875369
--
16900000
20/Sept/2013
30.235122
--
17000000
19/Sept/2013
30.158509
--
17000000
18/Sept/2013
30.604628
--
16950000
17/Sept/2013
30.672882
--
16950000
16/Sept/2013
30.399028
--
16950000
13/Sept/2013
30.191727
--
16950000
12/Sept/2013
30.102936
--
17000000
11/Sept/2013
30.201661
--
17000000
10/Sept/2013
30.266331
--
17000000
09/Sept/2013
30.050126
--
17000000
06/Sept/2013
30.018451
--
17000000
05/Sept/2013
30.140426
--
17000000
04/Sept/2013
29.869745
--
17000000
03/Sept/2013
29.727062
--
17100000
30/Aug/2013
29.769811
--
17200000
29/Aug/2013
30.047299
--
17200000
28/Aug/2013
29.972968
--
17200000
27/Aug/2013
29.915516
--
17100000
26/Aug/2013
30.887224
--
17100000
23/Aug/2013
31.173725
--
17100000
22/Aug/2013
31.283658
--
17100000
21/Aug/2013
30.814585
--
17100000
20/Aug/2013
30.999398
--
17100000
19/Aug/2013
30.659319
--
17100000
16/Aug/2013
30.950025
--
17100000
15/Aug/2013
30.835938
--
17100000
14/Aug/2013
31.144257
--
17100000
13/Aug/2013
31.158073
--
17050000
12/Aug/2013
31.128444
--
17050000
09/Aug/2013
31.112013
--
17050000
08/Aug/2013
31.238717
--
17050000
07/Aug/2013
31.11154
--
17050000
06/Aug/2013
31.410071
--
17050000
05/Aug/2013
31.691801
--
17050000
02/Aug/2013
31.722282
--
16950000
01/Aug/2013
31.753387
--
16900000
31/Jul/2013
31.135571
--
16900000
30/Jul/2013
31.115265
--
16850000
29/Jul/2013
31.04581
--
16850000
26/Jul/2013
31.27391
--
16850000
25/Jul/2013
31.340225
--
16850000
24/Jul/2013
31.511735
--
16850000
23/Jul/2013
31.486314
--
16700000
22/Jul/2013
31.362458
--
16650000
19/Jul/2013
31.106041
--
16450000
18/Jul/2013
30.920503
--
16350000
17/Jul/2013
30.404323
--
17400000
16/Jul/2013
30.384106
--
17300000
15/Jul/2013
30.691995
--
17300000
12/Jul/2013
30.59808
--
17300000
11/Jul/2013
30.225764
--
17050000
10/Jul/2013
30.495403
--
17050000
09/Jul/2013
30.813141
--
15300000
08/Jul/2013
30.688335
--
15050000
05/Jul/2013
30.634637
--
14950000
03/Jul/2013
29.891666
--
13900000
02/Jul/2013
29.80745
--
13700000
01/Jul/2013
29.601709
--
13500000
28/Jun/2013
29.233979
--
13500000
27/Jun/2013
29.345841
--
13500000
26/Jun/2013
29.005498
0.124951
13500000
25/Jun/2013
28.948103
--
13500000
24/Jun/2013
28.349883
--
13500000
21/Jun/2013
28.569765
--
13500000
20/Jun/2013
28.231711
--
13500000
19/Jun/2013
28.290414
--
13500000
18/Jun/2013
28.530701
--
13500000
17/Jun/2013
28.297501
--
13500000
14/Jun/2013
28.147692
--
13500000
13/Jun/2013
28.554328
--
13500000
12/Jun/2013
28.219901
--
13500000
11/Jun/2013
28.464721
--
13500000
10/Jun/2013
28.804771
--
13500000
07/Jun/2013
28.589808
--
13500000
06/Jun/2013
28.222843
--
13500000
05/Jun/2013
27.954571
--
13500000
04/Jun/2013
28.318974
--
13500000
03/Jun/2013
28.52771
--
13500000
31/May/2013
28.469184
--
13500000
30/May/2013
28.877111
--
13450000
29/May/2013
28.604302
--
13450000
28/May/2013
28.652601
--
13400000
24/May/2013
28.415705
--
13400000
23/May/2013
28.307376
--
13400000
22/May/2013
28.357127
--
13400000
21/May/2013
28.663849
--
13400000
20/May/2013
28.606369
--
13400000
17/May/2013
28.424797
--
13400000
16/May/2013
28.054487
--
13400000
15/May/2013
28.159962
--
13400000
14/May/2013
27.902991
--
13400000
13/May/2013
27.520424
--
13400000
10/May/2013
27.455875
--
13400000
09/May/2013
27.371148
--
13400000
08/May/2013
27.480124
--
13400000
07/May/2013
27.362008
--
13050000
06/May/2013
27.053707
--
13050000
03/May/2013
26.833502
--
13050000
02/May/2013
26.549642
--
13050000
01/May/2013
26.409691
--
13050000
30/Apr/2013
26.806469
--
13050000
29/Apr/2013
26.773249
--
12250000
26/Apr/2013
26.62604
--
12250000
25/Apr/2013
26.781748
--
12250000
24/Apr/2013
26.655737
--
12250000
23/Apr/2013
26.364983
--
12250000
22/Apr/2013
25.976101
--
12200000
19/Apr/2013
26.01976
--
12200000
18/Apr/2013
25.701311
--
12200000
17/Apr/2013
25.849686
--
12200000
16/Apr/2013
26.189469
--
12100000
15/Apr/2013
26.080132
--
12100000
12/Apr/2013
26.825542
--
12100000
11/Apr/2013
27.133243
--
12100000
10/Apr/2013
27.147973
--
12100000
09/Apr/2013
26.769962
--
12100000
08/Apr/2013
26.673697
--
12100000
05/Apr/2013
26.415548
--
12100000
04/Apr/2013
26.520145
--
12100000
03/Apr/2013
26.351889
--
12200000
02/Apr/2013
26.780131
--
12200000
01/Apr/2013
26.847469
--
12200000
28/Mar/2013
27.115644
--
12200000
27/Mar/2013
27.062362
--
12200000
26/Mar/2013
27.092554
--
12150000
25/Mar/2013
26.95105
0.078
12000000
22/Mar/2013
26.997063
--
12000000
21/Mar/2013
26.959263
--
12000000
20/Mar/2013
27.199543
--
11900000
19/Mar/2013
27.06155
--
11450000
18/Mar/2013
27.07664
--
11450000
15/Mar/2013
27.278078
--
11450000
14/Mar/2013
27.234944
--
11450000
13/Mar/2013
27.123478
--
11200000
12/Mar/2013
26.99601
--
11200000
11/Mar/2013
27.131169
--
11200000
08/Mar/2013
26.951839
--
11200000
07/Mar/2013
26.826323
--
11200000
06/Mar/2013
26.531915
--
11200000
05/Mar/2013
26.425559
--
11150000
04/Mar/2013
26.482071
--
11150000
01/Mar/2013
26.234741
--
11150000
28/Feb/2013
26.185089
--
11050000
27/Feb/2013
26.115604
--
11050000
26/Feb/2013
25.856165
--
11050000
25/Feb/2013
25.684464
--
11050000
22/Feb/2013
26.293519
--
11050000
21/Feb/2013
26.000555
--
11050000
20/Feb/2013
26.219935
--
11050000
19/Feb/2013
26.518517
--
11050000
15/Feb/2013
26.411809
--
11050000
14/Feb/2013
26.495973
--
11050000
13/Feb/2013
26.523111
--
11050000
12/Feb/2013
26.67379
--
11050000
11/Feb/2013
26.481334
--
11050000
08/Feb/2013
26.3735
--
11050000
07/Feb/2013
26.290084
--
11050000
06/Feb/2013
26.299755
--
11050000
05/Feb/2013
26.176309
--
11000000
04/Feb/2013
25.882935
--
10950000
01/Feb/2013
26.22255
--
10950000
31/Jan/2013
25.83976
--
10950000
30/Jan/2013
25.849858
--
10850000
29/Jan/2013
25.878327
--
10150000
28/Jan/2013
25.863863
--
9250000
25/Jan/2013
25.864021
--
9250000
24/Jan/2013
25.855351
--
9250000
23/Jan/2013
25.8253
--
9200000
22/Jan/2013
25.945131
--
8950000
18/Jan/2013
25.759941
--
8950000
17/Jan/2013
25.798388
--
8950000
16/Jan/2013
25.505535
--
8950000
15/Jan/2013
25.426419
--
8950000
14/Jan/2013
25.320818
--
8200000
11/Jan/2013
25.353961
--
7800000
10/Jan/2013
25.556156
--
7450000
09/Jan/2013
25.32298
--
7450000
08/Jan/2013
25.325693
--
7450000
07/Jan/2013
25.442746
--
7450000
04/Jan/2013
25.584393
--
7450000
03/Jan/2013
25.189903
--
7450000
02/Jan/2013
25.230541
--
7100000
31/Dec/2012
24.444339
--
7100000
28/Dec/2012
24.178338
--
7100000
27/Dec/2012
24.351839
0.012303
7100000
26/Dec/2012
24.425168
--
7100000
24/Dec/2012
24.489541
--
7100000
21/Dec/2012
24.600607
--
7100000
20/Dec/2012
24.803863
--
7100000
19/Dec/2012
24.6022
0.170579
7100000
18/Dec/2012
24.901791
--
7100000
17/Dec/2012
24.451131
--
7100000
14/Dec/2012
23.875779
--
7100000
13/Dec/2012
24.021135
--
7100000
12/Dec/2012
24.19601
--
7100000
11/Dec/2012
24.163853
--
7100000
10/Dec/2012
24.044127
--
7100000
07/Dec/2012
24.012513
--
7100000
06/Dec/2012
23.891101
--
7100000
05/Dec/2012
23.883133
--
7100000
04/Dec/2012
23.69762
--
6100000
03/Dec/2012
23.956207
--
6100000
30/Nov/2012
24.118832
--
6100000
29/Nov/2012
24.103633
--
6100000
28/Nov/2012
24.044544
--
6100000
27/Nov/2012
23.976606
--
6100000
26/Nov/2012
24.228597
--
6100000
23/Nov/2012
24.320282
--
6100000
21/Nov/2012
23.851672
--
6200000
20/Nov/2012
23.947446
--
6200000
19/Nov/2012
23.786846
--
6200000
16/Nov/2012
23.386186
--
6200000
15/Nov/2012
23.197911
--
6300000
14/Nov/2012
23.116921
--
6300000
13/Nov/2012
23.494068
--
6300000
12/Nov/2012
23.8297
--
6300000
09/Nov/2012
23.790918
--
6300000
08/Nov/2012
23.769816
--
6300000
07/Nov/2012
23.988981
--
6300000
06/Nov/2012
24.942527
--
6300000
05/Nov/2012
24.599156
--
6300000
02/Nov/2012
24.714307
--
6300000
01/Nov/2012
24.942626
--
6300000
31/Oct/2012
24.617198
--
6300000
26/Oct/2012
24.560834
--
6300000
25/Oct/2012
24.75027
--
6300000
24/Oct/2012
24.533437
--
6300000
23/Oct/2012
24.637476
--
6300000
22/Oct/2012
24.997698
--
6300000
19/Oct/2012
25.039879
--
6200000
18/Oct/2012
25.176244
--
6200000
17/Oct/2012
25.28683
--
6200000
16/Oct/2012
24.948083
--
6050000
15/Oct/2012
25.337067
--
6050000
12/Oct/2012
25.287936
--
5850000
11/Oct/2012
25.987494
--
5850000
10/Oct/2012
25.894113
--
5850000
09/Oct/2012
25.883177
--
5850000
08/Oct/2012
26.037958
--
5850000
05/Oct/2012
26.175263
--
5850000
04/Oct/2012
26.160206
--
5850000
03/Oct/2012
25.754338
--
5850000
02/Oct/2012
25.536892
--
5850000
01/Oct/2012
25.442123
--
5850000
28/Sept/2012
25.52335
--
5850000
27/Sept/2012
25.577517
--
5850000
26/Sept/2012
25.385499
--
5850000
25/Sept/2012
25.544055
0.101048
5800000
24/Sept/2012
25.956002
--
5800000
21/Sept/2012
25.815802
--
5700000
20/Sept/2012
25.892808
--
5700000
19/Sept/2012
26.089438
--
5200000
18/Sept/2012
25.948211
--
5150000
17/Sept/2012
26.017174
--
5150000
14/Sept/2012
26.485771
--
5150000
13/Sept/2012
26.128426
--
5150000
12/Sept/2012
25.601812
--
5150000
11/Sept/2012
25.479842
--
5150000
10/Sept/2012
25.392443
--
5150000
07/Sept/2012
25.50262
--
5150000
06/Sept/2012
25.252306
--
5150000
05/Sept/2012
24.699777
--
5150000
04/Sept/2012
24.772296
--
4900000
31/Aug/2012
24.679087
--
4900000
30/Aug/2012
24.649484
--
4900000
29/Aug/2012
24.804744
--
4900000
28/Aug/2012
24.618492
--
4900000
27/Aug/2012
24.559782
--
4900000
24/Aug/2012
24.442728
--
4900000
23/Aug/2012
24.290292
--
4900000
22/Aug/2012
24.530248
--
4900000
21/Aug/2012
24.580731
--
4900000
20/Aug/2012
24.63735
--
4750000
17/Aug/2012
24.64254
--
4750000
16/Aug/2012
24.525414
--
4750000
15/Aug/2012
24.429733
--
4750000
14/Aug/2012
24.278334
--
4950000
13/Aug/2012
24.306225
--
4950000
10/Aug/2012
24.318201
--
4950000
09/Aug/2012
24.319866
--
4950000
08/Aug/2012
24.324368
--
4950000
07/Aug/2012
24.297394
--
4950000
06/Aug/2012
24.126573
--
4950000
03/Aug/2012
24.259539
--
4950000
02/Aug/2012
23.645042
--
4950000
01/Aug/2012
23.894881
--
4950000
31/Jul/2012
24.020928
--
4950000
30/Jul/2012
24.165717
--
4950000
27/Jul/2012
24.314076
--
4950000
26/Jul/2012
24.028685
--
4950000
25/Jul/2012
23.756399
--
4950000
24/Jul/2012
23.708484
--
4950000
23/Jul/2012
23.680855
--
4950000
20/Jul/2012
23.986529
--
5050000
19/Jul/2012
24.387916
--
5050000
18/Jul/2012
24.461975
--
5050000
17/Jul/2012
24.516297
--
5050000
16/Jul/2012
24.241932
--
5050000
13/Jul/2012
24.294516
--
5050000
12/Jul/2012
23.70185
--
5050000
11/Jul/2012
23.946133
--
5050000
10/Jul/2012
23.632195
--
5050000
09/Jul/2012
23.816034
--
5050000
06/Jul/2012
23.973876
--
5050000
05/Jul/2012
24.095316
--
5050000
03/Jul/2012
24.329178
--
5050000
02/Jul/2012
24.177962
--
5050000
29/Jun/2012
23.967171
--
5050000
28/Jun/2012
23.427571
--
5050000
27/Jun/2012
23.383205
--
5050000
26/Jun/2012
23.056817
--
5050000
25/Jun/2012
22.922651
--
5050000
22/Jun/2012
23.434011
--
5050000
21/Jun/2012
23.080358
--
5050000
20/Jun/2012
23.558886
--
5050000
19/Jun/2012
23.512536
0.129139
5200000
18/Jun/2012
23.292888
--
5200000
15/Jun/2012
23.337994
--
5200000
14/Jun/2012
22.992811
--
5200000
13/Jun/2012
22.689548
--
5200000
12/Jun/2012
22.752822
--
5250000
11/Jun/2012
22.431919
--
5300000
08/Jun/2012
22.86294
--
5300000
07/Jun/2012
22.521377
--
5300000
06/Jun/2012
22.447636
--
5450000
05/Jun/2012
21.974073
--
5450000
04/Jun/2012
21.824105
--
5450000
01/Jun/2012
22.350444
--
5700000
31/May/2012
23.52779
--
5700000
30/May/2012
23.339313
--
5700000
29/May/2012
23.836984
--
5700000
25/May/2012
23.605426
--
5700000
24/May/2012
23.669884
--
5700000
23/May/2012
23.588141
--
5700000
22/May/2012
23.478583
--
5800000
21/May/2012
23.348539
--
5800000
18/May/2012
23.060895
--
5800000
17/May/2012
23.28271
--
5800000
16/May/2012
23.645719
--
5800000
15/May/2012
23.832758
--
5800000
14/May/2012
24.060783
--
5800000
11/May/2012
24.53879
--
5800000
10/May/2012
24.561062
--
5800000
09/May/2012
24.233155
--
5800000
08/May/2012
24.529893
--
5800000
07/May/2012
24.632824
--
5800000
04/May/2012
24.381677
--
5800000
03/May/2012
24.756435
--
5800000
02/May/2012
24.866617
--
5800000
01/May/2012
24.988716
--
5800000
30/Apr/2012
24.817348
--
5800000
27/Apr/2012
25.129014
--
5800000
26/Apr/2012
24.997645
--
5800000
25/Apr/2012
24.779646
--
5800000
24/Apr/2012
24.500121
--
5800000
23/Apr/2012
24.16037
--
5650000
20/Apr/2012
24.273126
--
5650000
19/Apr/2012
24.142345
--
5650000
18/Apr/2012
24.247582
--
5650000
17/Apr/2012
24.453779
--
5650000
16/Apr/2012
24.040622
--
5650000
13/Apr/2012
23.771384
--
5650000
12/Apr/2012
24.40937
--
5650000
11/Apr/2012
24.045603
--
5650000
10/Apr/2012
23.619294
--
5650000
09/Apr/2012
24.101048
--
5650000
05/Apr/2012
24.52057
--
5650000
04/Apr/2012
24.603717
--
5650000
03/Apr/2012
24.921515
--
5650000
02/Apr/2012
24.867618
--
5300000
30/Mar/2012
24.775404
--
5300000
29/Mar/2012
24.765225
--
5300000
28/Mar/2012
24.989175
--
5300000
27/Mar/2012
24.670571
--
5300000
26/Mar/2012
24.947912
0.066971
5250000
23/Mar/2012
24.696942
--
5350000
22/Mar/2012
24.536882
--
5350000
21/Mar/2012
24.868097
--
5300000
20/Mar/2012
25.013666
--
5300000
19/Mar/2012
25.089027
--
5150000
16/Mar/2012
24.918467
--
5150000
15/Mar/2012
24.877079
--
5150000
14/Mar/2012
24.360763
--
5150000
13/Mar/2012
24.161191
--
5150000
12/Mar/2012
23.24544
--
5100000
09/Mar/2012
23.352228
--
5100000
08/Mar/2012
23.01591
--
5000000
07/Mar/2012
22.709489
--
5000000
06/Mar/2012
22.367888
--
4900000
05/Mar/2012
22.906526
--
4900000
02/Mar/2012
23.140061
--
4900000
01/Mar/2012
23.372671
--
4900000
29/Feb/2012
23.199501
--
4900000
28/Feb/2012
23.264068
--
4900000
27/Feb/2012
23.287147
--
4900000
24/Feb/2012
23.040736
--
4900000
23/Feb/2012
23.225347
--
4900000
22/Feb/2012
22.945203
--
4900000
21/Feb/2012
23.456146
--
4900000
17/Feb/2012
23.539332
--
4900000
16/Feb/2012
23.368905
--
4900000
15/Feb/2012
22.901034
--
4850000
14/Feb/2012
22.947625
--
4850000
13/Feb/2012
23.132714
--
4950000
10/Feb/2012
22.926646
--
4950000
09/Feb/2012
23.212312
--
4950000
08/Feb/2012
23.299963
--
4950000
07/Feb/2012
23.205504
--
4950000
06/Feb/2012
23.106436
--
4950000
03/Feb/2012
23.329426
--
4950000
02/Feb/2012
22.669875
--
5000000
01/Feb/2012
22.581601
--
5000000
31/Jan/2012
22.236304
--
5000000
30/Jan/2012
22.225184
--
4950000
27/Jan/2012
22.29403
--
4950000
26/Jan/2012
22.196501
--
4900000
25/Jan/2012
22.798425
--
4900000
24/Jan/2012
22.700589
--
4900000
23/Jan/2012
22.717029
--
4900000
20/Jan/2012
22.784813
--
4850000
19/Jan/2012
22.587009
--
4850000
18/Jan/2012
22.832719
--
4450000
17/Jan/2012
22.723696
--
4450000
13/Jan/2012
22.890208
--
4450000
12/Jan/2012
22.857377
--
4450000
11/Jan/2012
22.693475
--
4450000
10/Jan/2012
22.601437
--
4450000
09/Jan/2012
22.362344
--
4500000
06/Jan/2012
22.061014
--
4500000
05/Jan/2012
22.108904
--
4500000
04/Jan/2012
21.732839
--
4500000
03/Jan/2012
21.632527
--
4500000
30/Dec/2011
21.14118
--
4500000
29/Dec/2011
21.353144
--
4500000
28/Dec/2011
20.977246
--
4500000
27/Dec/2011
21.290152
--
4500000
23/Dec/2011
21.336537
--
4500000
22/Dec/2011
21.277692
0.138472
4500000
21/Dec/2011
20.930553
--
4500000
20/Dec/2011
20.681966
--
4500000
19/Dec/2011
19.89916
--
4500000
16/Dec/2011
20.300034
--
4500000
15/Dec/2011
20.10551
--
4500000
14/Dec/2011
19.952002
--
4500000
13/Dec/2011
20.002666
--
4500000
12/Dec/2011
20.28279
--
4500000
09/Dec/2011
20.617904
--
4500000
08/Dec/2011
20.065072
--
4500000
07/Dec/2011
20.754585
--
4500000
06/Dec/2011
20.594169
--
4500000
05/Dec/2011
20.742365
--
4500000
02/Dec/2011
20.385257
--
4500000
01/Dec/2011
20.186845
--
4500000
30/Nov/2011
20.381189
--
4600000
29/Nov/2011
19.111849
--
4600000
28/Nov/2011
19.157852
--
4600000
25/Nov/2011
18.657927
--
4600000
23/Nov/2011
18.577377
--
4600000
22/Nov/2011
19.235957
--
4600000
21/Nov/2011
19.371803
--
4600000
18/Nov/2011
19.965564
--
4700000
17/Nov/2011
19.793942
--
4700000
16/Nov/2011
20.045778
--
4700000
15/Nov/2011
20.251435
--
4700000
14/Nov/2011
20.071606
--
4700000
11/Nov/2011
20.541031
--
4700000
10/Nov/2011
20.166345
--
4700000
09/Nov/2011
19.864649
--
4750000
08/Nov/2011
20.985212
--
4750000
07/Nov/2011
20.560405
--
4750000
04/Nov/2011
20.30109
--
4600000
03/Nov/2011
20.515821
--
4600000
02/Nov/2011
20.147395
--
4600000
01/Nov/2011
19.49265
--
4600000
31/Oct/2011
20.410775
--
4600000
28/Oct/2011
20.964899
--
4600000
27/Oct/2011
21.145049
--
4600000
26/Oct/2011
20.244564
--
4600000
25/Oct/2011
19.779105
--
4600000
24/Oct/2011
20.452174
--
4600000
21/Oct/2011
20.035212
--
4650000
20/Oct/2011
19.696985
--
4650000
19/Oct/2011
19.270597
--
4650000
18/Oct/2011
19.666284
--
4650000
17/Oct/2011
18.677209
--
4650000
14/Oct/2011
19.483889
--
4650000
13/Oct/2011
19.376916
--
4650000
12/Oct/2011
19.735992
--
4650000
11/Oct/2011
19.135903
--
4650000
10/Oct/2011
19.159232
--
4650000
07/Oct/2011
18.264377
--
4650000
06/Oct/2011
19.021569
--
4650000
05/Oct/2011
18.313414
--
4650000
04/Oct/2011
18.090417
--
4650000
03/Oct/2011
17.363262
--
4650000
30/Sept/2011
18.076319
--
4650000
29/Sept/2011
18.725166
--
4650000
28/Sept/2011
18.019878
--
4650000
27/Sept/2011
18.643326
--
4650000
26/Sept/2011
18.64854
--
4650000
23/Sept/2011
17.8153
0.113204
4650000
22/Sept/2011
17.718292
--
4650000
21/Sept/2011
17.989294
--
4650000
20/Sept/2011
19.053887
--
4700000
19/Sept/2011
19.080708
--
4700000
16/Sept/2011
19.579991
--
4700000
15/Sept/2011
19.633341
--
4700000
14/Sept/2011
19.220349
--
4700000
13/Sept/2011
18.847122
--
4700000
12/Sept/2011
18.524141
--
4700000
09/Sept/2011
18.13901
--
4700000
08/Sept/2011
18.743594
--
4700000
07/Sept/2011
19.168858
--
4700000
06/Sept/2011
18.020416
--
4700000
02/Sept/2011
18.189968
--
4850000
01/Sept/2011
19.007311
--
4850000
31/Aug/2011
19.621947
--
4900000
30/Aug/2011
19.387048
--
4900000
29/Aug/2011
19.517469
--
4900000
26/Aug/2011
18.657011
--
4900000
25/Aug/2011
18.408162
--
4900000
24/Aug/2011
18.668926
--
4900000
23/Aug/2011
18.123834
--
5100000
22/Aug/2011
17.310775
--
5100000
19/Aug/2011
17.356228
--
5150000
18/Aug/2011
17.92509
--
5150000
17/Aug/2011
18.999402
--
5150000
16/Aug/2011
18.856763
--
5150000
15/Aug/2011
19.229774
--
5150000
12/Aug/2011
18.518316
--
5150000
11/Aug/2011
18.979405
--
5200000
10/Aug/2011
18.009601
--
5200000
09/Aug/2011
19.684078
--
5250000
08/Aug/2011
18.53408
--
5250000
05/Aug/2011
20.4798
--
5250000
04/Aug/2011
20.854589
--
5250000
03/Aug/2011
21.847544
--
5250000
02/Aug/2011
21.687395
--
5250000
01/Aug/2011
22.375251
--
5250000
29/Jul/2011
22.399939
--
5300000
28/Jul/2011
22.434851
--
5300000
27/Jul/2011
22.498083
--
5300000
26/Jul/2011
23.024608
--
5300000
25/Jul/2011
23.171395
--
5300000
22/Jul/2011
23.240316
--
5300000
21/Jul/2011
23.322891
--
5300000
20/Jul/2011
22.858855
--
5300000
19/Jul/2011
22.51042
--
5300000
18/Jul/2011
22.170803
--
5300000
15/Jul/2011
22.497514
--
5300000
14/Jul/2011
22.525101
--
5300000
13/Jul/2011
22.869048
--
5300000
12/Jul/2011
22.741446
--
5300000
11/Jul/2011
22.687639
--
5300000
08/Jul/2011
23.203458
--
5300000
07/Jul/2011
23.568076
--
5400000
06/Jul/2011
23.254066
--
5400000
05/Jul/2011
23.332494
--
5400000
01/Jul/2011
23.644544
--
5400000
30/Jun/2011
23.20941
--
5550000
29/Jun/2011
23.070985
--
5600000
28/Jun/2011
22.633104
--
5600000
27/Jun/2011
22.514923
--
5600000
24/Jun/2011
22.20182
0.099316
5600000
23/Jun/2011
22.480842
--
5550000
22/Jun/2011
22.697487
--
5600000
21/Jun/2011
22.963147
--
5600000
20/Jun/2011
22.835868
--
5800000
17/Jun/2011
22.902122
--
5900000
16/Jun/2011
22.731696
--
5900000
15/Jun/2011
22.524657
--
5900000
14/Jun/2011
22.87299
--
5900000
13/Jun/2011
22.599683
--
5900000
10/Jun/2011
22.504063
--
5900000
09/Jun/2011
22.655191
--
5900000
08/Jun/2011
22.509063
--
5900000
07/Jun/2011
22.574462
--
5900000
06/Jun/2011
22.544101
--
5900000
03/Jun/2011
22.836192
--
5900000
02/Jun/2011
23.083714
--
5900000
01/Jun/2011
23.0419
--
5900000
31/May/2011
24.012759
--
6000000
27/May/2011
23.831624
--
6000000
26/May/2011
23.529972
--
6050000
25/May/2011
23.427002
--
6050000
24/May/2011
23.385715
--
6050000
23/May/2011
23.40722
--
6050000
20/May/2011
23.736945
--
6050000
19/May/2011
24.186612
--
6050000
18/May/2011
24.121416
--
6050000
17/May/2011
24.019672
--
6050000
16/May/2011
23.658212
--
6050000
13/May/2011
23.640018
--
6000000
12/May/2011
24.056344
--
6000000
11/May/2011
24.033846
--
6000000
10/May/2011
24.230936
--
6000000
09/May/2011
23.921797
--
5950000
06/May/2011
23.94233
--
5950000
05/May/2011
23.944328
--
5950000
04/May/2011
24.265407
--
5950000
03/May/2011
24.481859
--
5950000
02/May/2011
24.273695
--
5950000
29/Apr/2011
24.339713
--
5950000
28/Apr/2011
24.345347
--
5950000
27/Apr/2011
24.241717
--
5950000
26/Apr/2011
23.987944
--
5950000
25/Apr/2011
23.75351
--
5900000
21/Apr/2011
23.760911
--
5900000
20/Apr/2011
23.682565
--
5900000
19/Apr/2011
23.768687
--
5900000
18/Apr/2011
23.90224
--
5900000
15/Apr/2011
24.18906
--
5900000
14/Apr/2011
24.107761
--
5900000
13/Apr/2011
24.224495
--
5850000
12/Apr/2011
24.489595
--
5850000
11/Apr/2011
24.504092
--
5850000
08/Apr/2011
24.515218
--
5850000
07/Apr/2011
24.743307
--
5850000
06/Apr/2011
24.928771
--
5850000
05/Apr/2011
24.55094
--
5850000
04/Apr/2011
24.660016
--
5850000
01/Apr/2011
24.666343
--
5850000
31/Mar/2011
24.416004
--
5850000
30/Mar/2011
24.475093
--
5850000
29/Mar/2011
24.306023
--
5850000
28/Mar/2011
24.215513
--
5850000
25/Mar/2011
24.266113
0.061038
5850000
24/Mar/2011
24.16412
--
5850000
23/Mar/2011
24.084966
--
5850000
22/Mar/2011
24.244165
--
5850000
21/Mar/2011
24.411587
--
5850000
18/Mar/2011
24.371901
--
5900000
17/Mar/2011
24.126458
--
5950000
16/Mar/2011
23.853244
--
5950000
15/Mar/2011
24.218354
--
5950000
14/Mar/2011
24.404986
--
5950000
11/Mar/2011
24.632422
--
5950000
10/Mar/2011
24.485431
--
5950000
09/Mar/2011
25.007284
--
6000000
08/Mar/2011
25.02489
--
6000000
07/Mar/2011
24.350153
--
6000000
04/Mar/2011
24.540194
--
6000000
03/Mar/2011
24.867473
--
6000000
02/Mar/2011
24.428091
--
6000000
01/Mar/2011
24.57895
--
6000000
28/Feb/2011
25.10636
--
6000000
25/Feb/2011
25.119259
--
6000000
24/Feb/2011
24.770008
--
6000000
23/Feb/2011
24.904732
--
6000000
22/Feb/2011
25.06084
--
6000000
18/Feb/2011
25.803139
--
6000000
17/Feb/2011
25.717343
--
6000000
16/Feb/2011
25.959836
--
6000000
15/Feb/2011
25.888382
--
6000000
14/Feb/2011
25.963865
--
6000000
11/Feb/2011
25.912276
--
6000000
10/Feb/2011
25.425788
--
6000000
09/Feb/2011
25.566485
--
6000000
08/Feb/2011
25.76582
--
6000000
07/Feb/2011
25.553536
--
5900000
04/Feb/2011
25.26877
--
5900000
03/Feb/2011
25.188239
--
5900000
02/Feb/2011
25.082952
--
5900000
01/Feb/2011
25.225789
--
5900000
31/Jan/2011
24.622075
--
5900000
28/Jan/2011
24.46906
--
5900000
27/Jan/2011
24.870479
--
5900000
26/Jan/2011
24.577801
--
5900000
25/Jan/2011
24.718179
--
5900000
24/Jan/2011
24.648962
--
5900000
21/Jan/2011
24.850636
--
5900000
20/Jan/2011
24.552665
--
5900000
19/Jan/2011
24.740404
--
5800000
18/Jan/2011
25.363984
--
5800000
14/Jan/2011
25.427167
--
5700000
13/Jan/2011
24.751853
--
5700000
12/Jan/2011
24.919079
--
5700000
11/Jan/2011
24.634182
--
5700000
10/Jan/2011
24.554276
--
5700000
07/Jan/2011
24.560591
--
5700000
06/Jan/2011
24.798655
--
5600000
05/Jan/2011
25.12188
--
5600000
04/Jan/2011
24.810851
--
5600000
03/Jan/2011
25.065247
--
5500000
31/Dec/2010
24.715659
--
5500000
30/Dec/2010
24.78806
--
5500000
29/Dec/2010
24.840398
--
5500000
28/Dec/2010
24.886523
--
5500000
27/Dec/2010
24.73678
--
5500000
23/Dec/2010
24.543493
--
5450000
22/Dec/2010
24.703166
0.081174
5450000
21/Dec/2010
24.27105
--
5350000
20/Dec/2010
23.842832
--
5350000
17/Dec/2010
23.776929
--
5350000
16/Dec/2010
23.604573
--
5450000
15/Dec/2010
23.510895
--
5450000
14/Dec/2010
23.773149
--
5450000
13/Dec/2010
23.924651
--
5450000
10/Dec/2010
24.073528
--
5450000
09/Dec/2010
23.824196
--
5450000
08/Dec/2010
23.30284
--
5450000
07/Dec/2010
22.653146
--
5500000
06/Dec/2010
22.721131
--
5500000
03/Dec/2010
22.760177
--
5500000
02/Dec/2010
22.608869
--
5500000
01/Dec/2010
21.896099
--
5500000
30/Nov/2010
21.383612
--
5500000
29/Nov/2010
21.607429
--
5550000
26/Nov/2010
21.416305
--
5550000
24/Nov/2010
21.651128
--
5550000
23/Nov/2010
21.455956
--
5550000
22/Nov/2010
21.78076
--
5550000
19/Nov/2010
21.986782
--
5550000
18/Nov/2010
21.989474
--
5550000
17/Nov/2010
21.858387
--
5550000
16/Nov/2010
22.059824
--
5550000
15/Nov/2010
22.471688
--
5550000
12/Nov/2010
22.274243
--
5600000
11/Nov/2010
22.744322
--
5600000
10/Nov/2010
22.85214
--
5600000
09/Nov/2010
22.476732
--
5600000
08/Nov/2010
22.842253
--
5600000
05/Nov/2010
23.067271
--
5600000
04/Nov/2010
22.660262
--
5600000
03/Nov/2010
21.893315
--
5600000
02/Nov/2010
21.53088
--
5600000
01/Nov/2010
21.48159
--
5600000
29/Oct/2010
21.729462
--
5600000
28/Oct/2010
21.727143
--
5600000
27/Oct/2010
21.804276
--
5600000
26/Oct/2010
21.747046
--
5700000
25/Oct/2010
21.65585
--
5700000
22/Oct/2010
21.912908
--
5700000
21/Oct/2010
21.797388
--
5700000
20/Oct/2010
21.708402
--
5700000
19/Oct/2010
21.829613
--
5700000
18/Oct/2010
22.007061
--
5700000
15/Oct/2010
21.494152
--
5850000
14/Oct/2010
21.759667
--
5850000
13/Oct/2010
22.109019
--
5850000
12/Oct/2010
22.150313
--
5850000
11/Oct/2010
21.895484
--
5850000
08/Oct/2010
21.93731
--
5850000
07/Oct/2010
21.97603
--
5900000
06/Oct/2010
22.125928
--
5900000
05/Oct/2010
22.141414
--
5900000
04/Oct/2010
21.532096
--
5900000
01/Oct/2010
21.680158
--
5900000
30/Sept/2010
21.599242
--
6000000
29/Sept/2010
21.509578
--
6000000
28/Sept/2010
21.569678
--
6000000
27/Sept/2010
21.393421
--
6000000
24/Sept/2010
21.80886
--
6000000
23/Sept/2010
21.145347
0.076154
6000000
22/Sept/2010
21.521172
--
6000000
21/Sept/2010
21.936397
--
6000000
20/Sept/2010
22.262781
--
6000000
17/Sept/2010
21.836847
--
6000000
16/Sept/2010
21.842229
--
6050000
15/Sept/2010
22.003803
--
6050000
14/Sept/2010
22.098944
--
6050000
13/Sept/2010
22.393449
--
6050000
10/Sept/2010
21.749692
--
6050000
09/Sept/2010
21.742368
--
6150000
08/Sept/2010
21.446739
--
6150000
07/Sept/2010
21.146438
--
6150000
03/Sept/2010
21.768478
--
6250000
02/Sept/2010
21.369909
--
6500000
01/Sept/2010
21.165198
--
6500000
31/Aug/2010
20.343118
--
6550000
30/Aug/2010
20.150213
--
6550000
27/Aug/2010
20.822475
--
6550000
26/Aug/2010
20.300651
--
6900000
25/Aug/2010
20.462814
--
7050000
24/Aug/2010
20.542766
--
7050000
23/Aug/2010
20.941119
--
7050000
20/Aug/2010
21.125303
--
7050000
19/Aug/2010
21.250501
--
7050000
18/Aug/2010
21.796097
--
7050000
17/Aug/2010
21.742924
--
7050000
16/Aug/2010
21.577563
--
7050000
13/Aug/2010
21.532453
--
7100000
12/Aug/2010
21.712591
--
7200000
11/Aug/2010
21.862592
--
7200000
10/Aug/2010
22.820868
--
7200000
09/Aug/2010
22.907532
--
7300000
06/Aug/2010
22.678793
--
7300000
05/Aug/2010
23.054607
--
7300000
04/Aug/2010
23.214297
--
7300000
03/Aug/2010
23.244179
--
7300000
02/Aug/2010
23.510504
--
7300000
30/Jul/2010
22.898688
--
7300000
29/Jul/2010
22.985874
--
7450000
28/Jul/2010
23.005197
--
7450000
27/Jul/2010
23.336027
--
7450000
26/Jul/2010
23.227777
--
7500000
23/Jul/2010
22.684267
--
7500000
22/Jul/2010
22.449157
--
7500000
21/Jul/2010
21.757878
--
7500000
20/Jul/2010
22.334036
--
7600000
19/Jul/2010
22.244529
--
7600000
16/Jul/2010
22.279291
--
7600000
15/Jul/2010
23.427534
--
7600000
14/Jul/2010
23.511427
--
7500000
13/Jul/2010
23.921982
--
7500000
12/Jul/2010
23.27329
--
7500000
09/Jul/2010
23.37106
--
7450000
08/Jul/2010
22.848984
--
7250000
07/Jul/2010
22.693804
--
7300000
06/Jul/2010
21.583853
--
7300000
02/Jul/2010
21.379918
--
7300000
01/Jul/2010
21.748214
--
7300000
30/Jun/2010
21.897822
--
7300000
29/Jun/2010
22.303026
--
7300000
28/Jun/2010
23.109213
--
7300000
25/Jun/2010
23.224826
--
7300000
24/Jun/2010
22.643246
0.065873
7300000
23/Jun/2010
23.176315
--
7300000
22/Jun/2010
23.371799
--
7300000
21/Jun/2010
23.71344
--
7100000
18/Jun/2010
23.789134
--
7300000
17/Jun/2010
23.624125
--
7300000
16/Jun/2010
23.729347
--
7300000
15/Jun/2010
23.714967
--
7350000
14/Jun/2010
23.175825
--
7350000
11/Jun/2010
23.380609
--
7350000
10/Jun/2010
23.360072
--
7350000
09/Jun/2010
22.470105
--
7350000
08/Jun/2010
22.690605
--
7350000
07/Jun/2010
22.377248
--
7400000
04/Jun/2010
22.68486
--
7500000
03/Jun/2010
23.744451
--
7500000
02/Jun/2010
23.987961
--
7500000
01/Jun/2010
23.195493
--
7500000
28/May/2010
23.826914
--
7500000
27/May/2010
24.335912
--
7550000
26/May/2010
23.459949
--
7550000
25/May/2010
23.531345
--
7600000
24/May/2010
23.251767
--
7600000
21/May/2010
23.961176
--
7650000
20/May/2010
23.241622
--
7700000
19/May/2010
24.441
--
7700000
18/May/2010
24.671361
--
7650000
17/May/2010
25.57583
--
7650000
14/May/2010
25.529181
--
7650000
13/May/2010
26.294319
--
7650000
12/May/2010
26.639769
--
7650000
11/May/2010
26.228303
--
7600000
10/May/2010
25.947282
--
7600000
07/May/2010
24.531183
--
7600000
06/May/2010
24.87449
--
7600000
05/May/2010
25.924001
--
7600000
04/May/2010
25.887277
--
7600000
03/May/2010
26.652836
--
7700000
30/Apr/2010
26.33229
--
7700000
29/Apr/2010
26.546444
--
7700000
28/Apr/2010
26.028209
--
7700000
27/Apr/2010
25.821522
--
7650000
26/Apr/2010
26.375838
--
7650000
23/Apr/2010
27.14747
--
7600000
22/Apr/2010
27.104602
--
7600000
21/Apr/2010
26.885736
--
7600000
20/Apr/2010
26.619365
--
7400000
19/Apr/2010
26.03333
--
7400000
16/Apr/2010
25.906618
--
7400000
15/Apr/2010
26.602065
--
7400000
14/Apr/2010
26.78191
--
7400000
13/Apr/2010
26.03997
--
7400000
12/Apr/2010
26.292133
--
7400000
09/Apr/2010
26.034579
--
7400000
08/Apr/2010
25.934377
--
7400000
07/Apr/2010
25.633745
--
7350000
06/Apr/2010
25.792103
--
7200000
05/Apr/2010
25.190671
--
7200000
01/Apr/2010
24.787258
--
6900000
31/Mar/2010
24.601895
--
6900000
30/Mar/2010
24.452791
--
6800000
29/Mar/2010
24.562281
--
6800000
26/Mar/2010
24.579745
--
6700000
25/Mar/2010
24.737874
0.050686
6700000
24/Mar/2010
24.836382
--
6700000
23/Mar/2010
24.854367
--
6700000
22/Mar/2010
24.79542
--
6700000
19/Mar/2010
24.626122
--
6700000
18/Mar/2010
24.641029
--
6700000
17/Mar/2010
24.89809
--
6500000
16/Mar/2010
24.496142
--
6150000
15/Mar/2010
24.109926
--
6000000
12/Mar/2010
24.040722
--
6000000
11/Mar/2010
24.109319
--
6000000
10/Mar/2010
23.721515
--
6000000
09/Mar/2010
23.297664
--
6000000
08/Mar/2010
23.327702
--
6000000
05/Mar/2010
23.320783
--
6000000
04/Mar/2010
22.793037
--
6300000
03/Mar/2010
22.718347
--
6100000
02/Mar/2010
22.835337
--
6100000
01/Mar/2010
22.69646
--
6100000
26/Feb/2010
22.784945
--
6050000
25/Feb/2010
22.68556
--
6050000
24/Feb/2010
22.928971
--
6050000
23/Feb/2010
22.436132
--
5900000
22/Feb/2010
22.804122
--
5900000
19/Feb/2010
22.400044
--
5900000
18/Feb/2010
22.165814
--
5850000
17/Feb/2010
22.111396
--
5650000
16/Feb/2010
22.243361
--
5650000
12/Feb/2010
21.764146
--
5650000
11/Feb/2010
21.84199
--
5650000
10/Feb/2010
21.843352
--
5800000
09/Feb/2010
21.668524
--
5800000
08/Feb/2010
21.512167
--
5800000
05/Feb/2010
21.776309
--
5800000
04/Feb/2010
21.450228
--
5650000
03/Feb/2010
22.220673
--
5650000
02/Feb/2010
22.71553
--
5650000
01/Feb/2010
22.842168
--
5350000
29/Jan/2010
22.674078
--
5150000
28/Jan/2010
22.790222
--
5150000
27/Jan/2010
22.892296
--
5150000
26/Jan/2010
22.22784
--
5150000
25/Jan/2010
22.661804
--
5150000
22/Jan/2010
22.698277
--
5150000
21/Jan/2010
23.184709
--
5150000
20/Jan/2010
22.99637
--
5150000
19/Jan/2010
22.68923
--
5150000
15/Jan/2010
22.525441
--
5150000
14/Jan/2010
22.942148
--
5150000
13/Jan/2010
22.458768
--
5150000
12/Jan/2010
22.128584
--
5150000
11/Jan/2010
22.323683
--
5150000
08/Jan/2010
22.376611
--
5150000
07/Jan/2010
22.289384
--
5150000
06/Jan/2010
21.487192
--
5150000
05/Jan/2010
21.303504
--
5150000
04/Jan/2010
21.103288
--
5350000
31/Dec/2009
20.778367
--
5350000
30/Dec/2009
20.865508
--
5350000
29/Dec/2009
20.91308
--
5350000
28/Dec/2009
20.924556
--
5350000
24/Dec/2009
21.098233
--
5350000
23/Dec/2009
20.868345
0.085771
5350000
22/Dec/2009
21.124719
--
5400000
21/Dec/2009
21.087384
--
5200000
18/Dec/2009
20.770721
--
5250000
17/Dec/2009
20.306852
--
5200000
16/Dec/2009
20.425638
--
5200000
15/Dec/2009
20.492026
--
5200000
14/Dec/2009
20.988803
--
5200000
11/Dec/2009
20.784757
--
5200000
10/Dec/2009
20.653005
--
5150000
09/Dec/2009
20.763586
--
5150000
08/Dec/2009
20.758718
--
4650000
07/Dec/2009
20.731582
--
4650000
04/Dec/2009
21.007195
--
4900000
03/Dec/2009
20.563615
--
5150000
02/Dec/2009
21.280375
--
5650000
01/Dec/2009
21.079609
--
5550000
30/Nov/2009
21.061519
--
5650000
27/Nov/2009
20.381493
--
5650000
25/Nov/2009
20.862657
--
5650000
24/Nov/2009
20.917568
--
5650000
23/Nov/2009
20.917855
--
5650000
20/Nov/2009
20.486471
--
5650000
19/Nov/2009
20.472222
--
5650000
18/Nov/2009
20.829839
--
5650000
17/Nov/2009
20.665599
--
5650000
16/Nov/2009
20.405701
--
5650000
13/Nov/2009
20.146747
--
5650000
12/Nov/2009
20.246978
--
5650000
11/Nov/2009
20.59412
--
5650000
10/Nov/2009
20.317388
--
5650000
09/Nov/2009
20.606322
--
5650000
06/Nov/2009
20.009965
--
5650000
05/Nov/2009
20.041728
--
5650000
04/Nov/2009
19.500466
--
5650000
03/Nov/2009
19.887251
--
5650000
02/Nov/2009
19.917536
--
6250000
30/Oct/2009
19.680209
--
6000000
29/Oct/2009
20.547525
--
6000000
28/Oct/2009
19.954946
--
6500000
27/Oct/2009
20.413915
--
5750000
26/Oct/2009
20.511132
--
5750000
23/Oct/2009
21.118049
--
6350000
22/Oct/2009
21.455187
--
6300000
21/Oct/2009
20.568346
--
6300000
20/Oct/2009
20.891304
--
6100000
19/Oct/2009
21.02782
--
6200000
16/Oct/2009
21.067769
--
6300000
15/Oct/2009
21.556127
--
6300000
14/Oct/2009
21.586568
--
6300000
13/Oct/2009
20.985401
--
6300000
12/Oct/2009
21.087338
--
6300000
09/Oct/2009
21.072632
--
6300000
08/Oct/2009
20.79692
--
6300000
07/Oct/2009
20.729686
--
6300000
06/Oct/2009
20.605241
--
6300000
05/Oct/2009
20.498003
--
6300000
02/Oct/2009
20.083492
--
6300000
01/Oct/2009
20.14944
--
6300000
30/Sept/2009
20.961393
--
6300000
29/Sept/2009
20.998111
--
6300000
28/Sept/2009
21.045389
--
6300000
25/Sept/2009
20.588587
--
6300000
24/Sept/2009
20.671063
--
6300000
23/Sept/2009
21.138217
--
6300000
22/Sept/2009
21.461772
0.078202
6300000
21/Sept/2009
21.306368
--
6300000
18/Sept/2009
21.494459
--
6300000
17/Sept/2009
21.433342
--
6300000
16/Sept/2009
21.892234
--
6300000
15/Sept/2009
20.959417
--
6300000
14/Sept/2009
20.359693
--
6300000
11/Sept/2009
20.218695
--
6450000
10/Sept/2009
20.19219
--
6450000
09/Sept/2009
20.190534
--
6450000
08/Sept/2009
19.82044
--
6450000
04/Sept/2009
19.831938
--
6450000
03/Sept/2009
19.568134
--
6450000
02/Sept/2009
19.246853
--
6450000
01/Sept/2009
19.741269
--
6450000
31/Aug/2009
20.73888
--
6450000
28/Aug/2009
20.802559
--
5800000
27/Aug/2009
20.689441
--
5800000
26/Aug/2009
20.612828
--
5800000
25/Aug/2009
20.514736
--
6300000
24/Aug/2009
20.394444
--
6300000
21/Aug/2009
20.931037
--
6300000
20/Aug/2009
20.494311
--
6300000
19/Aug/2009
20.13513
--
6300000
18/Aug/2009
20.103432
--
6300000
17/Aug/2009
19.870402
--
6300000
14/Aug/2009
20.809193
--
6300000
13/Aug/2009
20.796937
--
6300000
12/Aug/2009
20.400778
--
6300000
11/Aug/2009
20.237544
--
6300000
10/Aug/2009
21.04799
--
6300000
07/Aug/2009
21.143521
--
6300000
06/Aug/2009
20.258379
--
6300000
05/Aug/2009
20.473838
--
6300000
04/Aug/2009
19.979958
--
6300000
03/Aug/2009
19.459842
--
6300000
31/Jul/2009
19.048012
--
6300000
30/Jul/2009
18.872393
--
6300000
29/Jul/2009
18.303135
--
6300000
28/Jul/2009
18.431748
--
6300000
27/Jul/2009
18.373375
--
6300000
24/Jul/2009
17.776677
--
6300000
23/Jul/2009
17.777142
--
6300000
22/Jul/2009
17.2775
--
6300000
21/Jul/2009
17.018125
--
6300000
20/Jul/2009
17.535363
--
6300000
17/Jul/2009
17.374343
--
6500000
16/Jul/2009
17.859274
--
6700000
15/Jul/2009
17.895407
--
6700000
14/Jul/2009
17.267474
--
6700000
13/Jul/2009
17.459614
--
6700000
10/Jul/2009
16.537695
--
6700000
09/Jul/2009
16.700165
--
6700000
08/Jul/2009
16.488495
--
6700000
07/Jul/2009
16.752214
--
6700000
06/Jul/2009
16.897906
--
6750000
02/Jul/2009
16.766064
--
6750000
01/Jul/2009
17.313728
--
6750000
30/Jun/2009
17.403848
--
6750000
29/Jun/2009
17.661766
--
6750000
26/Jun/2009
17.505396
--
6750000
25/Jun/2009
17.449261
--
6750000
24/Jun/2009
17.123265
0.116802
6750000
23/Jun/2009
17.072781
--
6750000
22/Jun/2009
17.006302
--
6850000
19/Jun/2009
17.89901
--
6850000
18/Jun/2009
17.624656
--
6850000
17/Jun/2009
17.244708
--
6850000
16/Jun/2009
17.714418
--
6850000
15/Jun/2009
18.003209
--
6800000
12/Jun/2009
18.50361
--
6800000
11/Jun/2009
18.435766
--
7300000
10/Jun/2009
18.102969
--
7400000
09/Jun/2009
18.356512
--
7700000
08/Jun/2009
18.27519
--
7700000
05/Jun/2009
18.030452
--
7700000
04/Jun/2009
18.588527
--
7700000
03/Jun/2009
17.803783
--
7800000
02/Jun/2009
18.002553
--
7800000
01/Jun/2009
18.361274
--
7800000
29/May/2009
18.469698
--
7700000
28/May/2009
18.046286
--
7700000
27/May/2009
17.45776
--
7700000
26/May/2009
18.272177
--
7700000
22/May/2009
17.350457
--
7700000
21/May/2009
17.559432
--
7700000
20/May/2009
18.016923
--
7700000
19/May/2009
18.60438
--
7700000
18/May/2009
19.31018
--
7650000
15/May/2009
18.05594
--
7650000
14/May/2009
18.540091
--
7650000
13/May/2009
18.038451
--
7650000
12/May/2009
19.043555
--
7350000
11/May/2009
19.760827
--
7300000
08/May/2009
21.15366
--
7000000
07/May/2009
19.344945
--
6900000
06/May/2009
20.584877
--
6850000
05/May/2009
19.120759
--
6850000
04/May/2009
19.545028
--
6850000
01/May/2009
17.445112
--
6750000
30/Apr/2009
17.929545
--
6750000
29/Apr/2009
18.410541
--
6750000
28/Apr/2009
17.569454
--
6950000
27/Apr/2009
17.796938
--
7100000
24/Apr/2009
18.602902
--
7100000
23/Apr/2009
17.962142
--
7100000
22/Apr/2009
17.583504
--
7100000
21/Apr/2009
18.547945
--
7200000
20/Apr/2009
17.049111
--
7100000
17/Apr/2009
19.523088
--
6700000
16/Apr/2009
18.70369
--
6650000
15/Apr/2009
18.304181
--
6650000
14/Apr/2009
17.35874
--
6550000
13/Apr/2009
19.016928
--
6550000
09/Apr/2009
18.170612
--
6450000
08/Apr/2009
15.604093
--
6400000
07/Apr/2009
15.767676
--
6400000
06/Apr/2009
16.354157
--
6600000
03/Apr/2009
17.03432
--
6600000
02/Apr/2009
16.509984
--
6600000
01/Apr/2009
16.144977
--
6600000
31/Mar/2009
15.669402
--
6600000
30/Mar/2009
14.797056
--
5950000
27/Mar/2009
16.099074
--
5900000
26/Mar/2009
16.789846
--
5900000
25/Mar/2009
16.570484
0.14231
5900000
24/Mar/2009
15.997219
--
5900000
23/Mar/2009
17.181172
--
5900000
20/Mar/2009
14.911093
--
5800000
19/Mar/2009
15.450913
--
5800000
18/Mar/2009
16.692482
--
5800000
17/Mar/2009
15.413508
--
5550000
16/Mar/2009
14.622596
--
5550000
13/Mar/2009
14.815337
--
5550000
12/Mar/2009
15.058699
--
5550000
11/Mar/2009
13.706444
--
5650000
10/Mar/2009
13.447857
--
5650000
09/Mar/2009
11.843391
--
5650000
06/Mar/2009
11.382884
--
5650000
05/Mar/2009
11.516279
--
5650000
04/Mar/2009
13.035018
--
5650000
03/Mar/2009
13.515944
--
5650000
02/Mar/2009
13.9379
--
5650000
27/Feb/2009
14.651649
--
5850000
26/Feb/2009
15.389547
--
5850000
25/Feb/2009
14.611534
--
5850000
24/Feb/2009
14.387137
--
5850000
23/Feb/2009
13.000057
--
5850000
20/Feb/2009
12.983629
--
5950000
19/Feb/2009
12.883899
--
5800000
18/Feb/2009
13.568614
--
5800000
17/Feb/2009
13.567592
--
5800000
13/Feb/2009
14.667361
--
5800000
12/Feb/2009
15.554378
--
5800000
11/Feb/2009
16.127371
--
5950000
10/Feb/2009
15.45001
--
5950000
09/Feb/2009
17.539664
--
5950000
06/Feb/2009
17.203993
--
6000000
05/Feb/2009
15.80493
--
6000000
04/Feb/2009
15.388938
--
6000000
03/Feb/2009
15.467292
--
6000000
02/Feb/2009
16.23732
--
6000000
30/Jan/2009
16.279478
--
6000000
29/Jan/2009
16.85718
--
6000000
28/Jan/2009
18.043026
--
6400000
27/Jan/2009
16.325694
--
6400000
26/Jan/2009
15.847764
--
6300000
23/Jan/2009
16.475336
--
6300000
22/Jan/2009
15.85778
--
5900000
21/Jan/2009
17.169408
--
5900000
20/Jan/2009
15.632678
--
5900000
16/Jan/2009
18.482858
--
5950000
15/Jan/2009
18.812858
--
6350000
14/Jan/2009
19.84995
--
6350000
13/Jan/2009
20.864572
--
6350000
12/Jan/2009
20.514512
--
6350000
09/Jan/2009
21.293791
--
6450000
08/Jan/2009
22.18676
--
6450000
07/Jan/2009
22.178875
--
6450000
06/Jan/2009
23.192414
--
6450000
05/Jan/2009
23.095764
--
6450000
02/Jan/2009
23.948126
--
6450000
31/Dec/2008
23.831173
--
6650000
30/Dec/2008
23.006836
--
6650000
29/Dec/2008
22.263349
--
6650000
26/Dec/2008
22.520185
--
6650000
24/Dec/2008
22.420028
--
6650000
23/Dec/2008
21.961052
0.37689
6650000
22/Dec/2008
22.720632
--
6650000
19/Dec/2008
23.329177
--
6650000
18/Dec/2008
23.410924
--
6600000
17/Dec/2008
23.958585
--
6600000
16/Dec/2008
24.450657
--
6750000
15/Dec/2008
22.445
--
6750000
12/Dec/2008
23.345295
--
6750000
11/Dec/2008
22.638763
--
6550000
10/Dec/2008
24.59366
--
6550000
09/Dec/2008
24.598652
--
6550000
08/Dec/2008
26.016219
--
6550000
05/Dec/2008
25.421929
--
6400000
04/Dec/2008
23.850176
--
6400000
03/Dec/2008
24.248238
--
6400000
02/Dec/2008
23.108874
--
6400000
01/Dec/2008
21.539752
--
6400000
28/Nov/2008
25.523719
--
6400000
26/Nov/2008
25.003997
--
6550000
25/Nov/2008
24.255969
--
6550000
24/Nov/2008
23.799176
--
6600000
21/Nov/2008
21.22673
--
6600000
20/Nov/2008
20.628874
--
6600000
19/Nov/2008
22.20469
--
6700000
18/Nov/2008
24.390921
--
6700000
17/Nov/2008
24.484574
--
6700000
14/Nov/2008
25.238774
--
6700000
13/Nov/2008
26.802955
--
6700000
12/Nov/2008
24.762595
--
6700000
11/Nov/2008
26.251911
--
6700000
10/Nov/2008
26.872204
--
6700000
07/Nov/2008
27.375929
--
6700000
06/Nov/2008
27.19504
--
6700000
05/Nov/2008
28.536319
--
6600000
04/Nov/2008
30.872127
--
6550000
03/Nov/2008
29.460089
--
7300000
31/Oct/2008
29.200705
--
7300000
30/Oct/2008
28.159939
--
7300000
29/Oct/2008
27.90772
--
7300000
28/Oct/2008
28.629969
--
7050000
27/Oct/2008
25.701375
--
7050000
24/Oct/2008
25.78773
--
7050000
23/Oct/2008
26.105905
--
7300000
22/Oct/2008
26.812541
--
7300000
21/Oct/2008
28.524677
--
7400000
20/Oct/2008
28.913556
--
7400000
17/Oct/2008
28.618495
--
6900000
16/Oct/2008
29.429672
--
7000000
15/Oct/2008
28.454867
--
6950000
14/Oct/2008
29.833227
--
6650000
13/Oct/2008
28.032042
--
6650000
10/Oct/2008
26.952858
--
6600000
09/Oct/2008
24.731672
--
6600000
08/Oct/2008
28.152578
--
6600000
07/Oct/2008
29.12364
--
6650000
06/Oct/2008
31.507246
--
6650000
03/Oct/2008
32.716332
--
6600000
02/Oct/2008
33.116223
--
6550000
01/Oct/2008
33.753178
--
5950000
30/Sept/2008
31.950285
--
5950000
29/Sept/2008
28.86123
--
5950000
26/Sept/2008
34.48028
--
5950000
25/Sept/2008
34.072158
--
6550000
24/Sept/2008
33.740162
0.247504
6550000
23/Sept/2008
34.169717
--
6550000
22/Sept/2008
35.102792
--
6350000
19/Sept/2008
39.303411
--
6050000
18/Sept/2008
36.600614
--
6050000
17/Sept/2008
32.065561
--
5350000
16/Sept/2008
33.966273
--
5350000
15/Sept/2008
32.079942
--
5350000
12/Sept/2008
33.393762
--
5350000
11/Sept/2008
32.657853
--
5350000
10/Sept/2008
31.745458
--
5350000
09/Sept/2008
32.288326
--
5550000
08/Sept/2008
33.901754
--
5950000
05/Sept/2008
32.236249
--
5950000
04/Sept/2008
30.93445
--
5950000
03/Sept/2008
32.228725
--
5950000
02/Sept/2008
31.663027
--
5950000
29/Aug/2008
30.855415
--
5950000
28/Aug/2008
30.727091
--
5950000
27/Aug/2008
29.620168
--
5950000
26/Aug/2008
29.17968
--
5950000
25/Aug/2008
28.987054
--
5950000
22/Aug/2008
30.063182
--
5950000
21/Aug/2008
29.105446
--
5950000
20/Aug/2008
29.395347
--
5950000
19/Aug/2008
29.131145
--
5950000
18/Aug/2008
30.089613
--
5950000
15/Aug/2008
31.142881
--
6000000
14/Aug/2008
30.550227
--
6000000
13/Aug/2008
29.771606
--
5600000
12/Aug/2008
30.757572
--
5600000
11/Aug/2008
32.246128
--
5600000
08/Aug/2008
31.192477
--
5500000
07/Aug/2008
30.081206
--
5500000
06/Aug/2008
31.424845
--
5500000
05/Aug/2008
31.3323
--
5500000
04/Aug/2008
29.921437
--
5500000
01/Aug/2008
30.123555
--
5500000
31/Jul/2008
29.659444
--
5000000
30/Jul/2008
29.964929
--
4850000
29/Jul/2008
29.490903
--
4650000
28/Jul/2008
27.344899
--
5200000
25/Jul/2008
28.306107
--
5200000
24/Jul/2008
28.422155
--
5450000
23/Jul/2008
30.34035
--
5450000
22/Jul/2008
30.125202
--
5350000
21/Jul/2008
27.797286
--
5500000
18/Jul/2008
28.298267
--
4750000
17/Jul/2008
28.07183
--
4750000
16/Jul/2008
25.944128
--
4750000
15/Jul/2008
22.404791
--
4850000
14/Jul/2008
22.917964
--
4850000
11/Jul/2008
25.316707
--
4850000
10/Jul/2008
25.543789
--
4850000
09/Jul/2008
25.521176
--
4650000
08/Jul/2008
26.982016
--
4450000
07/Jul/2008
25.05639
--
4050000
03/Jul/2008
26.038322
--
4150000
02/Jul/2008
26.701282
--
4150000
01/Jul/2008
27.180102
--
4150000
30/Jun/2008
26.579555
--
4500000
27/Jun/2008
27.182215
--
4500000
26/Jun/2008
27.50057
--
4500000
25/Jun/2008
28.12262
0.377019
4900000
24/Jun/2008
28.394553
--
4900000
23/Jun/2008
27.82396
--
5150000
20/Jun/2008
28.706376
--
5150000
19/Jun/2008
28.562911
--
5300000
18/Jun/2008
28.517415
--
5300000
17/Jun/2008
29.539042
--
5400000
16/Jun/2008
30.670216
--
5400000
13/Jun/2008
30.06368
--
5400000
12/Jun/2008
30.332688
--
5400000
11/Jun/2008
30.123373
--
5400000
10/Jun/2008
31.298999
--
5250000
09/Jun/2008
31.016663
--
5250000
06/Jun/2008
32.012282
--
5250000
05/Jun/2008
33.56709
--
5250000
04/Jun/2008
33.137552
--
5250000
03/Jun/2008
33.460246
--
5250000
02/Jun/2008
33.827033
--
5250000
30/May/2008
34.336348
--
5250000
29/May/2008
34.678281
--
5250000
28/May/2008
34.120591
--
5250000
27/May/2008
34.81292
--
5250000
23/May/2008
34.518462
--
5250000
22/May/2008
35.113704
--
5250000
21/May/2008
34.636866
--
5250000
20/May/2008
35.157222
--
5250000
19/May/2008
35.719801
--
5250000
16/May/2008
35.825981
--
5250000
15/May/2008
36.680693
--
5250000
14/May/2008
36.325758
--
5250000
13/May/2008
36.136628
--
5200000
12/May/2008
36.49097
--
5200000
09/May/2008
35.6531
--
5200000
08/May/2008
35.808682
--
5200000
07/May/2008
36.219605
--
5200000
06/May/2008
37.369385
--
5200000
05/May/2008
37.193782
--
5200000
02/May/2008
37.595067
--
5200000
01/May/2008
37.9159
--
5200000
30/Apr/2008
36.359456
--
5200000
29/Apr/2008
36.713559
--
5200000
28/Apr/2008
37.022766
--
5200000
25/Apr/2008
36.901077
--
5200000
24/Apr/2008
36.273322
--
5200000
23/Apr/2008
34.822439
--
5200000
22/Apr/2008
35.235533
--
5300000
21/Apr/2008
35.120182
--
5300000
18/Apr/2008
36.278561
--
5300000
17/Apr/2008
35.945408
--
5300000
16/Apr/2008
35.389099
--
5300000
15/Apr/2008
34.185269
--
5300000
14/Apr/2008
33.313133
--
5300000
11/Apr/2008
34.773486
--
5300000
10/Apr/2008
35.296296
--
5300000
09/Apr/2008
35.247014
--
5300000
08/Apr/2008
35.968347
--
5200000
07/Apr/2008
36.765579
--
5200000
04/Apr/2008
36.19882
--
5200000
03/Apr/2008
37.160125
--
5200000
02/Apr/2008
37.226746
--
5200000
01/Apr/2008
37.279707
--
5200000
31/Mar/2008
35.27836
--
5200000
28/Mar/2008
35.201346
--
5150000
27/Mar/2008
36.021786
--
5050000
26/Mar/2008
36.697013
--
4900000
25/Mar/2008
37.962529
0.245439
4900000
24/Mar/2008
38.200831
--
4900000
20/Mar/2008
37.932385
--
4900000
19/Mar/2008
35.755646
--
4900000
18/Mar/2008
36.322807
--
4800000
17/Mar/2008
34.60931
--
4900000
14/Mar/2008
35.062599
--
4800000
13/Mar/2008
36.384858
--
4800000
12/Mar/2008
35.906088
--
4700000
11/Mar/2008
36.715201
--
4700000
10/Mar/2008
33.916896
--
4700000
07/Mar/2008
34.3094
--
4700000
06/Mar/2008
34.0941
--
4800000
05/Mar/2008
35.227668
--
4800000
04/Mar/2008
35.51239
--
4800000
03/Mar/2008
35.63026
--
4800000
29/Feb/2008
36.103768
--
4800000
28/Feb/2008
37.427528
--
5800000
27/Feb/2008
38.599422
--
5800000
26/Feb/2008
38.57352
--
5800000
25/Feb/2008
38.42913
--
5450000
22/Feb/2008
38.085999
--
5450000
21/Feb/2008
37.416643
--
4600000
20/Feb/2008
38.255786
--
4600000
19/Feb/2008
37.539127
--
4600000
15/Feb/2008
38.193482
--
4600000
14/Feb/2008
38.021204
--
4600000
13/Feb/2008
38.700375
--
5100000
12/Feb/2008
38.614069
--
5100000
11/Feb/2008
38.01151
--
5100000
08/Feb/2008
38.616987
--
5100000
07/Feb/2008
39.357339
--
5100000
06/Feb/2008
38.53841
--
5100000
05/Feb/2008
38.713291
--
5100000
04/Feb/2008
39.939283
--
4400000
01/Feb/2008
41.459903
--
3300000
31/Jan/2008
40.672262
--
3300000
30/Jan/2008
39.319896
--
3100000
29/Jan/2008
39.479726
--
2800000
28/Jan/2008
38.72311
--
2800000
25/Jan/2008
37.411166
--
2700000
24/Jan/2008
38.057038
--
2600000
23/Jan/2008
37.578039
--
2500000
22/Jan/2008
34.890473
--
2300000
18/Jan/2008
33.737822
--
2300000
17/Jan/2008
33.916729
--
2100000
16/Jan/2008
35.365712
--
2100000
15/Jan/2008
34.51306
--
2050000
14/Jan/2008
35.336666
--
2050000
11/Jan/2008
35.483436
--
2200000
10/Jan/2008
35.367267
--
2200000
09/Jan/2008
34.438925
--
2200000
08/Jan/2008
33.922644
--
2200000
07/Jan/2008
35.363842
--
2200000
04/Jan/2008
34.971051
--
2200000
03/Jan/2008
36.308641
--
2150000
02/Jan/2008
36.768256
--
2150000
31/Dec/2007
37.565609
--
2050000
28/Dec/2007
37.467421
--
2050000
27/Dec/2007
37.64705
0.318092
2050000
26/Dec/2007
38.805271
--
2050000
24/Dec/2007
38.903396
--
2050000
21/Dec/2007
38.622468
--
2050000
20/Dec/2007
37.585163
--
2050000
19/Dec/2007
37.669213
--
2050000
18/Dec/2007
37.873592
--
2000000
17/Dec/2007
37.712532
--
2000000
14/Dec/2007
38.11
--
2000000
13/Dec/2007
39.09
--
2000000
12/Dec/2007
39.35
--
2000000
11/Dec/2007
40.04
--
1950000
10/Dec/2007
42.41
--
1950000
07/Dec/2007
41.33
--
1850000
06/Dec/2007
41.83
--
1850000
05/Dec/2007
40.98
--
1850000
04/Dec/2007
40.4
--
1700000
03/Dec/2007
41.18
--
1700000
30/Nov/2007
41.45
--
1650000
29/Nov/2007
40.42
--
1650000
28/Nov/2007
40.91
--
1300000
27/Nov/2007
38.71
--
1300000
26/Nov/2007
37.72
--
1300000
23/Nov/2007
39.5
--
1300000
21/Nov/2007
38.31
--
1300000
20/Nov/2007
38.69
--
1300000
19/Nov/2007
38.99
--
1250000
16/Nov/2007
39.87
--
1250000
15/Nov/2007
40.3
--
1250000
14/Nov/2007
41.63
--
1250000
13/Nov/2007
42.38
--
1200000
12/Nov/2007
40.67
--
1200000
09/Nov/2007
40.27
--
1150000
08/Nov/2007
39.76
--
1150000
07/Nov/2007
39.04
--
1000000
06/Nov/2007
41.33
--
900000
05/Nov/2007
40.57
--
900000
02/Nov/2007
40.79
--
850000
01/Nov/2007
41.62
--
800000
31/Oct/2007
43.76
--
800000
30/Oct/2007
43.45
--
800000
29/Oct/2007
43.48
--
800000
26/Oct/2007
43.63
--
800000
25/Oct/2007
42.47
--
800000
24/Oct/2007
42.51
--
800000
23/Oct/2007
42.92
--
800000
22/Oct/2007
42.72
--
800000
19/Oct/2007
42.48
--
800000
18/Oct/2007
43.48
--
800000
17/Oct/2007
44.1
--
800000
16/Oct/2007
44.3
--
800000
15/Oct/2007
45.36
--
800000
12/Oct/2007
46.09
--
800000
11/Oct/2007
46.52
--
800000
10/Oct/2007
46.82
--
800000
09/Oct/2007
47.38
--
800000
08/Oct/2007
47.21
--
800000
05/Oct/2007
47.5
--
800000
04/Oct/2007
47.05
--
800000
03/Oct/2007
46.99
--
800000
02/Oct/2007
46.97
--
800000
01/Oct/2007
46.6
--
800000
28/Sept/2007
45.64
--
800000
27/Sept/2007
46.12
--
800000
26/Sept/2007
45.82
--
800000
25/Sept/2007
45.8
0.336996
800000
24/Sept/2007
46.35
--
800000
21/Sept/2007
47.11
--
800000
20/Sept/2007
47.41
--
800000
19/Sept/2007
48.38
--
800000
18/Sept/2007
48.17
--
800000
17/Sept/2007
46.09
--
800000
14/Sept/2007
46.14
--
800000
13/Sept/2007
45.86
--
800000
12/Sept/2007
45.49
--
800000
11/Sept/2007
45.62
--
800000
10/Sept/2007
45.13
--
800000
07/Sept/2007
45.34
--
800000
06/Sept/2007
46.03
--
800000
05/Sept/2007
45.79
--
800000
04/Sept/2007
46.62
--
800000
31/Aug/2007
46.41
--
800000
30/Aug/2007
45.96
--
800000
29/Aug/2007
46.55
--
800000
28/Aug/2007
45.58
--
800000
27/Aug/2007
46.96
--
800000
24/Aug/2007
47.62
--
800000
23/Aug/2007
47.26
--
800000
22/Aug/2007
47.85
--
700000
21/Aug/2007
47.73
--
600000
20/Aug/2007
47.15
--
600000
17/Aug/2007
47.81
--
600000
16/Aug/2007
46.1
--
700000
15/Aug/2007
43.73
--
700000
14/Aug/2007
44
--
700000
13/Aug/2007
44.85
--
700000
10/Aug/2007
45.53
--
700000
09/Aug/2007
45.43
--
700000
08/Aug/2007
47.06
--
600000
07/Aug/2007
46.21
--
600000
06/Aug/2007
45.79
--
550000
03/Aug/2007
43.37
--
550000
02/Aug/2007
45.43
--
550000
01/Aug/2007
45.41
--
550000
31/Jul/2007
45.08
--
550000
30/Jul/2007
45.99
--
550000
27/Jul/2007
45.34
--
550000
26/Jul/2007
45.62
--
400000
25/Jul/2007
46.74
--
450000
24/Jul/2007
46.41
--
450000
23/Jul/2007
47.85
--
500000
20/Jul/2007
47.98
--
500000
19/Jul/2007
48.76
--
500000
18/Jul/2007
48.97
--
500000
17/Jul/2007
49.73
--
500000
16/Jul/2007
49.77
--
500000
13/Jul/2007
49.89
--
450000
12/Jul/2007
49.84
--
450000
11/Jul/2007
48.72
--
450000
10/Jul/2007
48.62
--
450000
09/Jul/2007
49.52
--
600000
06/Jul/2007
49.93
--
600000
05/Jul/2007
49.84
--
600000
03/Jul/2007
50.09
--
600000
02/Jul/2007
49.82
--
600000
29/Jun/2007
49.22
--
650000
28/Jun/2007
49.64
0.361701
600000
27/Jun/2007
49.94
--
600000
26/Jun/2007
49.61
--
600000
25/Jun/2007
49.61
--
450000
22/Jun/2007
49.74
--
450000
21/Jun/2007
50.42
--
450000
20/Jun/2007
50.49
--
450000
19/Jun/2007
51.2
--
550000
18/Jun/2007
51.07
--
550000
15/Jun/2007
51.01
--
550000
14/Jun/2007
50.7
--
550000
13/Jun/2007
50.74
--
550000
12/Jun/2007
50.02
--
550000
11/Jun/2007
50.67
--
550000
08/Jun/2007
50.51
--
550000
07/Jun/2007
49.93
--
550000
06/Jun/2007
50.64
--
550000
05/Jun/2007
51.09
--
550000
04/Jun/2007
51.52
--
550000
01/Jun/2007
51.61
--
550000
31/May/2007
51.25
--
550000
30/May/2007
51.3
--
550000
29/May/2007
51.06
--
550000
25/May/2007
51.04
--
550000
24/May/2007
50.9
--
550000
23/May/2007
51.3
--
550000
22/May/2007
51.43
--
550000
21/May/2007
51.26
--
550000
18/May/2007
51.32
--
550000
17/May/2007
51.21
--
550000
16/May/2007
51.26
--
550000
15/May/2007
50.84
--
550000
14/May/2007
50.93
--
550000
11/May/2007
51.31
--
550000
10/May/2007
50.86
--
550000
09/May/2007
51.6
--
550000
08/May/2007
51.3
--
550000
07/May/2007
51.4
--
550000
04/May/2007
51.25
--
550000
03/May/2007
51.14
--
550000
02/May/2007
50.82
--
550000
01/May/2007
50.58
--
550000
30/Apr/2007
50.39
--
550000
27/Apr/2007
50.9
--
550000
26/Apr/2007
50.94
--
550000
25/Apr/2007
50.9
--
550000
24/Apr/2007
50.41
--
550000
23/Apr/2007
50.65
--
550000
20/Apr/2007
51.1
--
550000
19/Apr/2007
50.84
--
550000
18/Apr/2007
50.89
--
550000
17/Apr/2007
50.35
--
600000
16/Apr/2007
50.5
--
600000
13/Apr/2007
49.6
--
600000
12/Apr/2007
49.24
--
600000
11/Apr/2007
49.32
--
600000
10/Apr/2007
49.76
--
600000
09/Apr/2007
49.72
--
600000
05/Apr/2007
50.05
--
600000
04/Apr/2007
50
--
600000
03/Apr/2007
50.3
--
600000
02/Apr/2007
49.63
--
600000
30/Mar/2007
50.35
--
600000
29/Mar/2007
50.58
--
600000
28/Mar/2007
50.18
--
600000
27/Mar/2007
50.78
--
600000
26/Mar/2007
51.21
--
600000
23/Mar/2007
51.34
0.265505
600000
22/Mar/2007
51.54
--
600000
21/Mar/2007
51.94
--
600000
20/Mar/2007
50.83
--
650000
19/Mar/2007
50.37
--
650000
16/Mar/2007
49.94
--
650000
15/Mar/2007
50.01
--
650000
14/Mar/2007
49.56
--
650000
13/Mar/2007
49.34
--
650000
12/Mar/2007
50.89
--
650000
09/Mar/2007
50.89
--
650000
08/Mar/2007
50.87
--
600000
07/Mar/2007
50.54
--
600000
06/Mar/2007
50.95
--
600000
05/Mar/2007
50.11
--
600000
02/Mar/2007
51.06
--
600000
01/Mar/2007
51.38
--
600000
28/Feb/2007
51.47
--
600000
27/Feb/2007
51.26
--
600000
26/Feb/2007
52.64
--
600000
23/Feb/2007
52.93
--
600000
22/Feb/2007
53.21
--
600000
21/Feb/2007
53.24
--
600000
20/Feb/2007
53.46
--
650000
16/Feb/2007
53.19
--
650000
15/Feb/2007
52.91
--
650000
14/Feb/2007
52.84
--
650000
13/Feb/2007
52.63
--
650000
12/Feb/2007
52.19
--
650000
09/Feb/2007
52.03
--
650000
08/Feb/2007
52.29
--
650000
07/Feb/2007
52.54
--
650000
06/Feb/2007
52.33
--
650000
05/Feb/2007
52.07
--
650000
02/Feb/2007
52.11
--
650000
01/Feb/2007
51.77
--
550000
31/Jan/2007
51.53
--
550000
30/Jan/2007
51.29
--
500000
29/Jan/2007
51.05
--
500000
26/Jan/2007
51.08
--
500000
25/Jan/2007
50.92
--
500000
24/Jan/2007
51.36
--
500000
23/Jan/2007
51.04
--
500000
22/Jan/2007
50.99
--
500000
19/Jan/2007
51.13
--
500000
18/Jan/2007
51.24
--
450000
17/Jan/2007
51.11
--
350000
16/Jan/2007
51.45
--
350000
12/Jan/2007
51.62
--
350000
11/Jan/2007
51.6
--
350000
10/Jan/2007
51.46
--
350000
09/Jan/2007
51.37
--
350000
08/Jan/2007
51.39
--
350000
05/Jan/2007
51.39
--
350000
04/Jan/2007
52.09
--
350000
03/Jan/2007
52.18
--
350000
29/Dec/2006
51.89
--
350000
28/Dec/2006
52.35
--
350000
27/Dec/2006
52.54
--
350000
26/Dec/2006
52.13
--
350000
22/Dec/2006
51.73
--
350000
21/Dec/2006
51.81
--
350000
20/Dec/2006
51.83
0.450794
350000
19/Dec/2006
52.06
--
350000
18/Dec/2006
52.01
--
350000
15/Dec/2006
52.06
--
350000
14/Dec/2006
51.88
--
350000
13/Dec/2006
51.57
--
350000
12/Dec/2006
51.27
--
350000
11/Dec/2006
50.96
--
350000
08/Dec/2006
50.76
--
350000
07/Dec/2006
50.84
--
350000
06/Dec/2006
51.05
--
350000
05/Dec/2006
51.15
--
350000
04/Dec/2006
51.02
--
350000
01/Dec/2006
50.2
--
350000
30/Nov/2006
50.23
--
350000
29/Nov/2006
50.34
--
350000
28/Nov/2006
49.84
--
350000
27/Nov/2006
49.78
--
350000
24/Nov/2006
50.38
--
350000
22/Nov/2006
50.46
--
350000
21/Nov/2006
50.46
--
350000
20/Nov/2006
50.7
--
350000
17/Nov/2006
50.65
--
350000
16/Nov/2006
50.75
--
350000
15/Nov/2006
50.41
--
350000
14/Nov/2006
50.34
--
350000
13/Nov/2006
50.15
--
350000
10/Nov/2006
50.07
--
350000
09/Nov/2006
49.97
--
350000
08/Nov/2006
50.13
--
350000
07/Nov/2006
49.96
--
350000
06/Nov/2006
49.87
--
350000
03/Nov/2006
49.45
--
350000
02/Nov/2006
49.53
--
350000
01/Nov/2006
49.71
--
350000
31/Oct/2006
50.06
--
350000
30/Oct/2006
50.02
--
350000
27/Oct/2006
49.85
--
350000
26/Oct/2006
50.17
--
350000
25/Oct/2006
49.93
--
350000
24/Oct/2006
49.81
--
350000
23/Oct/2006
49.8
--
350000
20/Oct/2006
49.6
--
350000
19/Oct/2006
49.74
--
350000
18/Oct/2006
50.13
--
350000
17/Oct/2006
50.25
--
350000
16/Oct/2006
50.33
--
350000
13/Oct/2006
50.56
--
350000
12/Oct/2006
50.51
--
350000
11/Oct/2006
50.34
--
350000
10/Oct/2006
50.22
--
350000
09/Oct/2006
50.28
--
350000
06/Oct/2006
50.02
--
350000
05/Oct/2006
50.18
--
350000
04/Oct/2006
50.08
--
350000
03/Oct/2006
49.59
--
350000
02/Oct/2006
49.44
--
350000
29/Sept/2006
49.69
--
400000
28/Sept/2006
50.01
--
350000
27/Sept/2006
49.94
--
350000
26/Sept/2006
49.88
0.631194
350000
25/Sept/2006
50.38
--
350000
22/Sept/2006
49.95
--
350000
21/Sept/2006
50.04
--
350000
20/Sept/2006
50.33
--
350000
19/Sept/2006
49.88
--
350000
18/Sept/2006
49.96
--
350000
15/Sept/2006
50.16
--
350000
14/Sept/2006
49.87
--
350000
13/Sept/2006
49.81
--
350000
12/Sept/2006
49.62
--
350000
11/Sept/2006
49.11
--
350000
08/Sept/2006
49.07
--
350000
07/Sept/2006
48.81
--
350000
06/Sept/2006
49.29
--
350000
05/Sept/2006
49.43
--
450000
01/Sept/2006
49.25
--
450000
31/Aug/2006
49.18
--
450000
30/Aug/2006
49.22
--
450000
29/Aug/2006
49.16
--
450000
28/Aug/2006
49.34
--
450000
25/Aug/2006
49.08
--
450000
24/Aug/2006
49.51
--
750000
23/Aug/2006
49.39
--
750000
22/Aug/2006
49.71
--
750000
21/Aug/2006
49.62
--
750000
18/Aug/2006
49.9
--
750000
17/Aug/2006
49.93
--
750000
16/Aug/2006
49.96
--
750000
15/Aug/2006
49.79
--
750000
14/Aug/2006
49.03
--
750000
11/Aug/2006
49.14
--
750000
10/Aug/2006
49.4
--
750000
09/Aug/2006
49.23
--
750000
08/Aug/2006
49.84
--
750000
07/Aug/2006
50.12
--
750000
04/Aug/2006
50.21
--
750000
03/Aug/2006
49.89
--
750000
02/Aug/2006
49.49
--
750000
01/Aug/2006
49.4
--
750000
31/Jul/2006
49.49
--
750000
28/Jul/2006
49.85
--
750000
27/Jul/2006
48.95
--
750000
26/Jul/2006
49.42
--
750000
25/Jul/2006
49.4
--
750000
24/Jul/2006
49.35
--
750000
21/Jul/2006
48.93
--
750000
20/Jul/2006
49.16
--
750000
19/Jul/2006
49.43
--
750000
18/Jul/2006
48.34
--
750000
17/Jul/2006
48.16
--
750000
14/Jul/2006
47.8
--
750000
13/Jul/2006
47.6
--
750000
12/Jul/2006
48.05
--
750000
11/Jul/2006
48.53
--
750000
10/Jul/2006
48.47
--
750000
07/Jul/2006
48.28
--
750000
06/Jul/2006
48.43
--
750000
05/Jul/2006
48.32
--
750000
03/Jul/2006
48.88
--
750000
30/Jun/2006
48.52
--
750000
29/Jun/2006
48.71
--
750000
28/Jun/2006
47.88
--
750000
27/Jun/2006
47.62
--
650000
26/Jun/2006
48.06
--
650000
23/Jun/2006
47.6
--
650000
22/Jun/2006
48.09
0.113024
650000
21/Jun/2006
48.39
--
650000
20/Jun/2006
48.19
--
650000
19/Jun/2006
48.19
--
650000
16/Jun/2006
48.54
--
650000
15/Jun/2006
48.85
--
650000
14/Jun/2006
47.94
--
650000
13/Jun/2006
48.49
--
650000
12/Jun/2006
48.99
--
650000
09/Jun/2006
49.39
--
650000
08/Jun/2006
49.47
--
650000
07/Jun/2006
49.16
--
650000
06/Jun/2006
48.8
--
650000
05/Jun/2006
48.81
--
650000
02/Jun/2006
49.7
--
650000
01/Jun/2006
49.62
--
650000
31/May/2006
48.9
--
650000
30/May/2006
48.55
--
650000
26/May/2006
49.14
--
650000
25/May/2006
49.04
--
650000
24/May/2006
48.8
--
650000
23/May/2006
48.67
--
500000
22/May/2006
48.96
--
500000
19/May/2006
48.83
--
500000
18/May/2006
48.48
--
500000
17/May/2006
48.97
--
500000
16/May/2006
49.65
--
500000
15/May/2006
49.78
--
500000
12/May/2006
49.38
--
500000
11/May/2006
49.73
--
500000
10/May/2006
50.26
--
500000
09/May/2006
50.32
--
500000
08/May/2006
50.34
--
500000
05/May/2006
50.08
--
500000
04/May/2006
49.66
--
500000
03/May/2006
49.4
--
500000
02/May/2006
49.43
--
150000
01/May/2006
49.34
--
150000
iShares U.S. Regional Banks ETF
Fund Inception
01-May-2006
Month End Date
Monthly Total (NAV) Return
30/Apr/2006
--
31/May/2006
--
30/Jun/2006
-0.54
31/Jul/2006
2
31/Aug/2006
-0.63
30/Sept/2006
2.31
31/Oct/2006
0.75
30/Nov/2006
0.34
31/Dec/2006
4.2
31/Jan/2007
-0.69
28/Feb/2007
-0.12
31/Mar/2007
-1.67
30/Apr/2007
0.08
31/May/2007
1.71
30/Jun/2007
-3.26
31/Jul/2007
-8.41
31/Aug/2007
2.95
30/Sept/2007
-0.93
31/Oct/2007
-4.12
30/Nov/2007
-5.28
31/Dec/2007
-8.6
31/Jan/2008
8.25
29/Feb/2008
-11.24
31/Mar/2008
-1.64
30/Apr/2008
3.06
31/May/2008
-5.56
30/Jun/2008
-21.56
31/Jul/2008
11.59
31/Aug/2008
4.04
30/Sept/2008
4.29
31/Oct/2008
-8.61
30/Nov/2008
-12.6
31/Dec/2008
-5.02
31/Jan/2009
-31.68
28/Feb/2009
-10.01
31/Mar/2009
7.88
30/Apr/2009
14.42
31/May/2009
3.01
30/Jun/2009
-5.15
31/Jul/2009
9.48
31/Aug/2009
8.87
30/Sept/2009
1.43
31/Oct/2009
-6.11
30/Nov/2009
7.01
31/Dec/2009
-0.93
31/Jan/2010
9.1
28/Feb/2010
0.49
31/Mar/2010
8.21
30/Apr/2010
7.03
31/May/2010
-9.5
30/Jun/2010
-7.83
31/Jul/2010
4.57
31/Aug/2010
-11.18
30/Sept/2010
6.58
31/Oct/2010
0.6
30/Nov/2010
-1.61
31/Dec/2010
16
31/Jan/2011
-0.41
28/Feb/2011
1.99
31/Mar/2011
-2.5
30/Apr/2011
-0.33
31/May/2011
-1.36
30/Jun/2011
-2.9
31/Jul/2011
-3.49
31/Aug/2011
-12.41
30/Sept/2011
-7.26
31/Oct/2011
12.89
30/Nov/2011
-0.15
31/Dec/2011
4.4
31/Jan/2012
5.2
29/Feb/2012
4.32
31/Mar/2012
7.1
30/Apr/2012
0.16
31/May/2012
-5.2
30/Jun/2012
2.43
31/Jul/2012
0.21
31/Aug/2012
2.75
30/Sept/2012
3.81
31/Oct/2012
-3.53
30/Nov/2012
-2.03
31/Dec/2012
2.08
31/Jan/2013
5.7299999999999995
28/Feb/2013
1.35
31/Mar/2013
3.85
30/Apr/2013
-1.1400000000000001
31/May/2013
6.1899999999999995
30/Jun/2013
3.11
31/Jul/2013
6.529999999999999
31/Aug/2013
-4.3999999999999995
30/Sept/2013
0.5700000000000001
31/Oct/2013
3.7600000000000002
30/Nov/2013
4.75
31/Dec/2013
2.6
31/Jan/2014
-2.09
28/Feb/2014
3.43
31/Mar/2014
4.72
30/Apr/2014
-5.58
31/May/2014
0.76
30/Jun/2014
4.64
31/Jul/2014
-4.41
31/Aug/2014
1.42
30/Sept/2014
-1.01
31/Oct/2014
2.29
30/Nov/2014
0.83
31/Dec/2014
2.97
31/Jan/2015
-8.61
28/Feb/2015
8.42
31/Mar/2015
0.96
30/Apr/2015
-0.03
31/May/2015
2.4899999999999998
30/Jun/2015
2.9499999999999997
31/Jul/2015
1.01
31/Aug/2015
-6.819999999999999
30/Sept/2015
-1.7
31/Oct/2015
2.88
30/Nov/2015
5.53
31/Dec/2015
-4.02
31/Jan/2016
-10.84
29/Feb/2016
-4.2
31/Mar/2016
6.94
30/Apr/2016
6.92
31/May/2016
2.88
30/Jun/2016
-6.79
31/Jul/2016
3.7
31/Aug/2016
6.57
30/Sept/2016
-1.31
31/Oct/2016
4.38
30/Nov/2016
17.28
31/Dec/2016
5.72
31/Jan/2017
0.75
28/Feb/2017
4.03
31/Mar/2017
-5.48
30/Apr/2017
-0.85
31/May/2017
-2.52
30/Jun/2017
5.68
31/Jul/2017
0.44
31/Aug/2017
-3.93
30/Sept/2017
7.85
31/Oct/2017
1.27
30/Nov/2017
3.28
31/Dec/2017
0.36
31/Jan/2018
7.63
28/Feb/2018
-1.56
31/Mar/2018
-3.2
30/Apr/2018
0.67
31/May/2018
0.2
30/Jun/2018
-2.87
31/Jul/2018
3.44
31/Aug/2018
2.2
30/Sept/2018
-5.19
31/Oct/2018
-6.06
30/Nov/2018
3.54
31/Dec/2018
-15.66
31/Jan/2019
12.67
28/Feb/2019
5.66
31/Mar/2019
-8.01
30/Apr/2019
9.67
31/May/2019
-8.92
30/Jun/2019
6.6
31/Jul/2019
4.57
31/Aug/2019
-8.87
30/Sept/2019
7.12
31/Oct/2019
2.04
30/Nov/2019
4.67
31/Dec/2019
3.37
31/Jan/2020
-7.24
29/Feb/2020
-12.64
31/Mar/2020
-29.14
30/Apr/2020
16.03
31/May/2020
1.04
30/Jun/2020
0.31
31/Jul/2020
-0.35
31/Aug/2020
2.22
30/Sept/2020
-3.87
31/Oct/2020
11.64
30/Nov/2020
15.08
31/Dec/2020
8.7
31/Jan/2021
1.63
28/Feb/2021
18.15
31/Mar/2021
4.38
30/Apr/2021
5.35
31/May/2021
3.52
30/Jun/2021
-6.39
31/Jul/2021
-3.2
31/Aug/2021
4.95
30/Sept/2021
4.09
31/Oct/2021
5.5
30/Nov/2021
-4.15
31/Dec/2021
1.58
31/Jan/2022
1.62
28/Feb/2022
2.02
31/Mar/2022
-7.71
30/Apr/2022
-10.02
31/May/2022
4.71
30/Jun/2022
-10.58
31/Jul/2022
7.115369
31/Aug/2022
-1.936454
30/Sept/2022
-6.86539
31/Oct/2022
5.243327
30/Nov/2022
3.084053
31/Dec/2022
-7.189776
31/Jan/2023
10.060703
28/Feb/2023
-3.053074
31/Mar/2023
-29.189739
30/Apr/2023
-1.534889
31/May/2023
-8.855452
30/Jun/2023
6.316746
31/Jul/2023
15.573497
31/Aug/2023
-8.855642
30/Sept/2023
-4.423515
31/Oct/2023
-5.157939
30/Nov/2023
15.907183
31/Dec/2023
14.642385
31/Jan/2024
-1.977987
29/Feb/2024
-1.39121
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
0.30376
0.30376
0
0
0
21/Dec/2023
20/Dec/2023
27/Dec/2023
0.481558
0.481558
0
0
0
27/Sept/2023
26/Sept/2023
02/Oct/2023
0.498787
0.498787
0
0
0
08/Jun/2023
07/Jun/2023
13/Jun/2023
0.310132
0.310132
0
0
0
24/Mar/2023
23/Mar/2023
29/Mar/2023
0.198082
0.198082
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.464892
0.464892
0
0
0
27/Sept/2022
26/Sept/2022
30/Sept/2022
0.430175
0.430175
0
0
0
10/Jun/2022
09/Jun/2022
15/Jun/2022
0.340699
0.340699
0
0
0
25/Mar/2022
24/Mar/2022
30/Mar/2022
0.250542
0.250542
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
0.39812
0.39812
0
0
0
27/Sept/2021
24/Sept/2021
30/Sept/2021
0.329555
0.329555
0
0
0
11/Jun/2021
10/Jun/2021
16/Jun/2021
0.248998
0.248998
0
0
0
26/Mar/2021
25/Mar/2021
31/Mar/2021
0.184754
0.184754
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.38229
0.38229
0
0
0
24/Sept/2020
23/Sept/2020
29/Sept/2020
0.373492
0.373492
0
0
0
16/Jun/2020
15/Jun/2020
19/Jun/2020
0.277124
0.277124
0
0
0
26/Mar/2020
25/Mar/2020
31/Mar/2020
0.270098
0.270098
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
0.40554
0.40554
0
0
0
25/Sept/2019
24/Sept/2019
30/Sept/2019
0.353435
0.353435
0
0
0
18/Jun/2019
17/Jun/2019
21/Jun/2019
0.294216
0.294216
0
0
0
21/Mar/2019
20/Mar/2019
26/Mar/2019
0.21424
0.21424
0
0
0
18/Dec/2018
17/Dec/2018
21/Dec/2018
0.360839
0.360839
0
0
0
27/Sept/2018
26/Sept/2018
02/Oct/2018
0.255574
0.255574
0
0
0
27/Jun/2018
26/Jun/2018
02/Jul/2018
0.223475
0.223475
0
0
0
23/Mar/2018
22/Mar/2018
28/Mar/2018
0.14933
0.14933
0
0
0
20/Dec/2017
19/Dec/2017
26/Dec/2017
0.261601
0.261601
0
0
0
27/Sept/2017
26/Sept/2017
29/Sept/2017
0.20504
0.20504
0
0
0
29/Jun/2017
27/Jun/2017
30/Jun/2017
0.182649
0.182649
0
0
0
28/Mar/2017
24/Mar/2017
30/Mar/2017
0.116571
0.116571
0
0
0
23/Dec/2016
21/Dec/2016
28/Dec/2016
0.172905
0.172905
0
0
0
28/Sept/2016
26/Sept/2016
30/Sept/2016
0.194966
0.194966
0
0
0
23/Jun/2016
21/Jun/2016
27/Jun/2016
0.178342
0.178342
0
0
0
28/Mar/2016
23/Mar/2016
30/Mar/2016
0.143024
0.143024
0
0
0
29/Dec/2015
24/Dec/2015
31/Dec/2015
0.188883
0.188883
0
0
0
29/Sept/2015
25/Sept/2015
01/Oct/2015
0.134947
0.134947
0
0
0
26/Jun/2015
24/Jun/2015
30/Jun/2015
0.200078
0.200078
0
0
0
27/Mar/2015
25/Mar/2015
31/Mar/2015
0.099533
0.099533
0
0
0
29/Dec/2014
24/Dec/2014
31/Dec/2014
0.20513
0.20513
0
0
0
26/Sept/2014
24/Sept/2014
30/Sept/2014
0.151602
0.151602
0
0
0
26/Jun/2014
24/Jun/2014
30/Jun/2014
0.141215
0.141215
0
0
0
27/Mar/2014
25/Mar/2014
31/Mar/2014
0.08933
0.08933
0
0
0
26/Dec/2013
23/Dec/2013
30/Dec/2013
0.193523
0.193523
0
0
0
26/Sept/2013
24/Sept/2013
30/Sept/2013
0.119208
0.119208
0
0
0
28/Jun/2013
26/Jun/2013
02/Jul/2013
0.124951
0.124951
0
0
0
27/Mar/2013
25/Mar/2013
01/Apr/2013
0.078
0.078
0
0
0
31/Dec/2012
27/Dec/2012
03/Jan/2013
0.012303
0.012303
0
0
0
21/Dec/2012
19/Dec/2012
26/Dec/2012
0.170579
0.170579
0
0
0
27/Sept/2012
25/Sept/2012
01/Oct/2012
0.101048
0.101048
0
0
0
21/Jun/2012
19/Jun/2012
25/Jun/2012
0.129139
0.129139
0
0
0
28/Mar/2012
26/Mar/2012
30/Mar/2012
0.066971
0.066971
0
0
0
27/Dec/2011
22/Dec/2011
29/Dec/2011
0.138472
0.138472
0
0
0
27/Sept/2011
23/Sept/2011
29/Sept/2011
0.113204
0.113204
0
0
0
28/Jun/2011
24/Jun/2011
30/Jun/2011
0.099316
0.099316
0
0
0
29/Mar/2011
25/Mar/2011
31/Mar/2011
0.061038
0.061038
0
0
0
27/Dec/2010
22/Dec/2010
29/Dec/2010
0.081174
0.081174
0
0
0
27/Sept/2010
23/Sept/2010
29/Sept/2010
0.076154
0.076154
0
0
0
28/Jun/2010
24/Jun/2010
30/Jun/2010
0.065873
0.065873
0
0
0
29/Mar/2010
25/Mar/2010
31/Mar/2010
0.050686
0.050686
0
0
0
28/Dec/2009
23/Dec/2009
30/Dec/2009
0.085771
0.085771
0
0
0
24/Sept/2009
22/Sept/2009
28/Sept/2009
0.078202
0.078202
0
0
0
26/Jun/2009
24/Jun/2009
30/Jun/2009
0.116802
0.116802
0
0
0
27/Mar/2009
25/Mar/2009
31/Mar/2009
0.14231
0.14231
0
0
0
26/Dec/2008
23/Dec/2008
30/Dec/2008
0.37689
0.37689
0
0
0
26/Sept/2008
24/Sept/2008
30/Sept/2008
0.247504
0.247504
0
0
0
27/Jun/2008
25/Jun/2008
30/Jun/2008
0.377019
0.377019
0
0
0
27/Mar/2008
25/Mar/2008
31/Mar/2008
0.245439
0.245439
0
0
0
31/Dec/2007
27/Dec/2007
03/Jan/2008
0.318092
0.318092
0
0
0
27/Sept/2007
25/Sept/2007
01/Oct/2007
0.336996
0.336996
0
0
0
02/Jul/2007
28/Jun/2007
05/Jul/2007
0.361701
0.361701
0
0
0
27/Mar/2007
23/Mar/2007
29/Mar/2007
0.265505
0.265505
0
0
0
22/Dec/2006
20/Dec/2006
27/Dec/2006
0.450794
0.450794
0
0
0
28/Sept/2006
26/Sept/2006
02/Oct/2006
0.631194
0.631194
0
0
0
26/Jun/2006
22/Jun/2006
28/Jun/2006
0.113024
0.113024
0
0
0