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 Morningstar Mid-Cap Growth ETF
Inception Date
28/Jun/2004
Fund Holdings as of
26/Mar/2024
Number of Securities
304.00
Shares Outstanding
29’300’000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
CRWD
CROWDSTRIKE HOLDINGS INC CLASS A
Information Technology
Equity
29322048.52
1.43249
29322048.52
88852
330.01
United States
NASDAQ
USD
1
--
TT
TRANE TECHNOLOGIES PLC
Industrials
Equity
26689790.4
1.3039
26689790.4
89180
299.28
United States
New York Stock Exchange Inc.
USD
1
--
TDG
TRANSDIGM GROUP INC
Industrials
Equity
25345285.42
1.23821
25345285.42
20722
1223.11
United States
New York Stock Exchange Inc.
USD
1
--
WDAY
WORKDAY INC CLASS A
Information Technology
Equity
22673873.34
1.1077
22673873.34
81743
277.38
United States
NASDAQ
USD
1
--
CEG
CONSTELLATION ENERGY CORP
Utilities
Equity
22301114.8
1.08949
22301114.8
120280
185.41
United States
NASDAQ
USD
1
--
MRVL
MARVELL TECHNOLOGY INC
Information Technology
Equity
22226206.86
1.08583
22226206.86
325611
68.26
United States
NASDAQ
USD
1
--
EW
EDWARDS LIFESCIENCES CORP
Health Care
Equity
22049362.08
1.07719
22049362.08
236024
93.42
United States
New York Stock Exchange Inc.
USD
1
--
ADSK
AUTODESK INC
Information Technology
Equity
21921404.25
1.07094
21921404.25
83775
261.67
United States
NASDAQ
USD
1
--
DXCM
DEXCOM INC
Health Care
Equity
20909599.97
1.02151
20909599.97
149429
139.93
United States
NASDAQ
USD
1
--
HLT
HILTON WORLDWIDE HOLDINGS INC
Consumer Discretionary
Equity
19781403.12
0.9664
19781403.12
92853
213.04
United States
New York Stock Exchange Inc.
USD
1
--
SMCI
SUPER MICRO COMPUTER INC
Information Technology
Equity
19135820.08
0.93486
19135820.08
18668
1025.06
United States
NASDAQ
USD
1
--
CPRT
COPART INC
Industrials
Equity
18666136.74
0.91191
18666136.74
326217
57.22
United States
NASDAQ
USD
1
--
SQ
BLOCK INC CLASS A
Financials
Equity
18179991
0.88816
18179991
216945
83.8
United States
New York Stock Exchange Inc.
USD
1
--
PLTR
PALANTIR TECHNOLOGIES INC CLASS A
Information Technology
Equity
18084750.43
0.88351
18084750.43
726587
24.89
United States
New York Stock Exchange Inc.
USD
1
--
COIN
COINBASE GLOBAL INC CLASS A
Financials
Equity
17930699.24
0.87598
17930699.24
67204
266.81
United States
NASDAQ
USD
1
--
GWW
WW GRAINGER INC
Industrials
Equity
17794043.63
0.86931
17794043.63
17699
1005.37
United States
New York Stock Exchange Inc.
USD
1
--
ROST
ROSS STORES INC
Consumer Discretionary
Equity
17726305.98
0.866
17726305.98
122614
144.57
United States
NASDAQ
USD
1
--
FAST
FASTENAL
Industrials
Equity
17199564.58
0.84026
17199564.58
224011
76.78
United States
NASDAQ
USD
1
--
IDXX
IDEXX LABORATORIES INC
Health Care
Equity
17148992
0.83779
17148992
32320
530.6
United States
NASDAQ
USD
1
--
MSCI
MSCI INC
Financials
Equity
17116975.36
0.83623
17116975.36
31027
551.68
United States
New York Stock Exchange Inc.
USD
1
--
PSA
PUBLIC STORAGE REIT
Real Estate
Equity
17090553.78
0.83494
17090553.78
62082
275.29
United States
New York Stock Exchange Inc.
USD
1
--
AME
AMETEK INC
Industrials
Equity
16415701.2
0.80197
16415701.2
90360
181.67
United States
New York Stock Exchange Inc.
USD
1
--
ODFL
OLD DOMINION FREIGHT LINE INC
Industrials
Equity
16137270.12
0.78837
16137270.12
37241
433.32
United States
NASDAQ
USD
1
--
A
AGILENT TECHNOLOGIES INC
Health Care
Equity
15895930.75
0.77658
15895930.75
110075
144.41
United States
New York Stock Exchange Inc.
USD
1
--
SYY
SYSCO CORP
Consumer Staples
Equity
15799365.5
0.77186
15799365.5
195295
80.9
United States
New York Stock Exchange Inc.
USD
1
--
TTD
TRADE DESK INC CLASS A
Communication
Equity
15208940.75
0.74301
15208940.75
174715
87.05
United States
NASDAQ
USD
1
--
DASH
DOORDASH INC CLASS A
Consumer Discretionary
Equity
15197732.04
0.74247
15197732.04
108354
140.26
United States
NASDAQ
USD
1
--
PAYX
PAYCHEX INC
Industrials
Equity
15183311.76
0.74176
15183311.76
126972
119.58
United States
NASDAQ
USD
1
--
YUM
YUM BRANDS INC
Consumer Discretionary
Equity
14823147.2
0.72417
14823147.2
109964
134.8
United States
New York Stock Exchange Inc.
USD
1
--
MLM
MARTIN MARIETTA MATERIALS INC
Materials
Equity
14777842.2
0.72195
14777842.2
24222
610.1
United States
New York Stock Exchange Inc.
USD
1
--
CSGP
COSTAR GROUP INC
Real Estate
Equity
14485349.02
0.70766
14485349.02
152189
95.18
United States
NASDAQ
USD
1
--
IT
GARTNER INC
Information Technology
Equity
14117536.85
0.68969
14117536.85
29693
475.45
United States
New York Stock Exchange Inc.
USD
1
--
IR
INGERSOLL RAND INC
Industrials
Equity
14008729.55
0.68438
14008729.55
148319
94.45
United States
New York Stock Exchange Inc.
USD
1
--
VMC
VULCAN MATERIALS
Materials
Equity
13790176.11
0.6737
13790176.11
50353
273.87
United States
New York Stock Exchange Inc.
USD
1
--
HAL
HALLIBURTON
Energy
Equity
13438151.94
0.6565
13438151.94
350774
38.31
United States
New York Stock Exchange Inc.
USD
1
--
CDW
CDW CORP
Information Technology
Equity
13341300
0.65177
13341300
52500
254.12
United States
NASDAQ
USD
1
--
VEEV
VEEVA SYSTEMS INC CLASS A
Health Care
Equity
13315578.36
0.65052
13315578.36
57227
232.68
United States
New York Stock Exchange Inc.
USD
1
--
DDOG
DATADOG INC CLASS A
Information Technology
Equity
13184706.9
0.64412
13184706.9
106802
123.45
United States
NASDAQ
USD
1
--
VRSK
VERISK ANALYTICS INC
Industrials
Equity
13150531.17
0.64245
13150531.17
56877
231.21
United States
NASDAQ
USD
1
--
ROK
ROCKWELL AUTOMATION INC
Industrials
Equity
12796267.7
0.62515
12796267.7
44986
284.45
United States
New York Stock Exchange Inc.
USD
1
--
EL
ESTEE LAUDER INC CLASS A
Consumer Staples
Equity
12670105.19
0.61898
12670105.19
90949
139.31
United States
New York Stock Exchange Inc.
USD
1
--
EFX
EQUIFAX INC
Industrials
Equity
12577575.36
0.61446
12577575.36
48288
260.47
United States
New York Stock Exchange Inc.
USD
1
--
FICO
FAIR ISAAC CORP
Information Technology
Equity
12370705.62
0.60436
12370705.62
9646
1282.47
United States
New York Stock Exchange Inc.
USD
1
--
WELL
WELLTOWER INC
Real Estate
Equity
12161484.28
0.59413
12161484.28
133628
91.01
United States
New York Stock Exchange Inc.
USD
1
--
XYL
XYLEM INC
Industrials
Equity
12083864.1
0.59034
12083864.1
94479
127.9
United States
New York Stock Exchange Inc.
USD
1
--
HUBS
HUBSPOT INC
Information Technology
Equity
11966856.02
0.58463
11966856.02
18934
632.03
United States
New York Stock Exchange Inc.
USD
1
--
ANSS
ANSYS INC
Information Technology
Equity
11922197.36
0.58244
11922197.36
34079
349.84
United States
NASDAQ
USD
1
--
MPWR
MONOLITHIC POWER SYSTEMS INC
Information Technology
Equity
11725558.57
0.57284
11725558.57
17593
666.49
United States
NASDAQ
USD
1
--
IQV
IQVIA HOLDINGS INC
Health Care
Equity
11647743.84
0.56904
11647743.84
47016
247.74
United States
New York Stock Exchange Inc.
USD
1
--
NET
CLOUDFLARE INC CLASS A
Information Technology
Equity
11488553.48
0.56126
11488553.48
115964
99.07
United States
New York Stock Exchange Inc.
USD
1
--
HSY
HERSHEY FOODS
Consumer Staples
Equity
11213466
0.54782
11213466
58740
190.9
United States
New York Stock Exchange Inc.
USD
1
--
RMD
RESMED INC
Health Care
Equity
11193506.1
0.54684
11193506.1
57645
194.18
United States
New York Stock Exchange Inc.
USD
1
--
MTD
METTLER TOLEDO INC
Health Care
Equity
11187300.49
0.54654
11187300.49
8507
1315.07
United States
New York Stock Exchange Inc.
USD
1
--
WST
WEST PHARMACEUTICAL SERVICES INC
Health Care
Equity
10840655.28
0.52961
10840655.28
27924
388.22
United States
New York Stock Exchange Inc.
USD
1
--
PWR
QUANTA SERVICES INC
Industrials
Equity
10802104.04
0.52772
10802104.04
41678
259.18
United States
New York Stock Exchange Inc.
USD
1
--
TEAM
ATLASSIAN CORP CLASS A
Information Technology
Equity
10753344
0.52534
10753344
56007
192
United States
NASDAQ
USD
1
--
URI
UNITED RENTALS INC
Industrials
Equity
10706063.9
0.52303
10706063.9
15190
704.81
United States
New York Stock Exchange Inc.
USD
1
--
VRT
VERTIV HOLDINGS CLASS A
Industrials
Equity
10514962.64
0.5137
10514962.64
127192
82.67
United States
New York Stock Exchange Inc.
USD
1
--
HWM
HOWMET AEROSPACE INC
Industrials
Equity
10315204.35
0.50394
10315204.35
152479
67.65
United States
New York Stock Exchange Inc.
USD
1
--
DLR
DIGITAL REALTY TRUST REIT INC
Real Estate
Equity
10309676.96
0.50367
10309676.96
74149
139.04
United States
New York Stock Exchange Inc.
USD
1
--
OTIS
OTIS WORLDWIDE CORP
Industrials
Equity
10224478.95
0.4995
10224478.95
103665
98.63
United States
New York Stock Exchange Inc.
USD
1
--
APO
APOLLO GLOBAL MANAGEMENT INC
Financials
Equity
10168782.54
0.49678
10168782.54
89286
113.89
United States
New York Stock Exchange Inc.
USD
1
--
STZ
CONSTELLATION BRANDS INC CLASS A
Consumer Staples
Equity
9855475.42
0.48148
9855475.42
36598
269.29
United States
New York Stock Exchange Inc.
USD
1
--
AMP
AMERIPRISE FINANCE INC
Financials
Equity
9814135.98
0.47946
9814135.98
22759
431.22
United States
New York Stock Exchange Inc.
USD
1
--
NXPI
NXP SEMICONDUCTORS NV
Information Technology
Equity
9603757.38
0.46918
9603757.38
40173
239.06
United States
NASDAQ
USD
1
--
DECK
DECKERS OUTDOOR CORP
Consumer Discretionary
Equity
9434496.8
0.46091
9434496.8
10064
937.45
United States
New York Stock Exchange Inc.
USD
1
--
MDB
MONGODB INC CLASS A
Information Technology
Equity
9208890.6
0.44989
9208890.6
26005
354.12
United States
NASDAQ
USD
1
--
TTWO
TAKE TWO INTERACTIVE SOFTWARE INC
Communication
Equity
9104833.59
0.44481
9104833.59
62077
146.67
United States
NASDAQ
USD
1
--
LNG
CHENIERE ENERGY INC
Energy
Equity
9077065.76
0.44345
9077065.76
56824
159.74
United States
New York Stock Exchange Inc.
USD
1
--
CARR
CARRIER GLOBAL CORP
Industrials
Equity
9074058
0.4433
9074058
157700
57.54
United States
New York Stock Exchange Inc.
USD
1
--
SBAC
SBA COMMUNICATIONS REIT CORP CLASS
Real Estate
Equity
9057013.01
0.44247
9057013.01
42281
214.21
United States
NASDAQ
USD
1
--
BR
BROADRIDGE FINANCIAL SOLUTIONS INC
Industrials
Equity
8965000.95
0.43797
8965000.95
44445
201.71
United States
New York Stock Exchange Inc.
USD
1
--
AXON
AXON ENTERPRISE INC
Industrials
Equity
8931452.04
0.43633
8931452.04
27986
319.14
United States
NASDAQ
USD
1
--
DKNG
DRAFTKINGS INC CLASS A
Consumer Discretionary
Equity
8903766.72
0.43498
8903766.72
182904
48.68
United States
NASDAQ
USD
1
--
PTC
PTC INC
Information Technology
Equity
8876466.02
0.43365
8876466.02
46733
189.94
United States
NASDAQ
USD
1
--
ARES
ARES MANAGEMENT CORP CLASS A
Financials
Equity
8758304.8
0.42788
8758304.8
65380
133.96
United States
New York Stock Exchange Inc.
USD
1
--
STE
STERIS
Health Care
Equity
8577254.4
0.41903
8577254.4
38720
221.52
United States
New York Stock Exchange Inc.
USD
1
--
MCHP
MICROCHIP TECHNOLOGY INC
Information Technology
Equity
8523444.16
0.4164
8523444.16
98834
86.24
United States
NASDAQ
USD
1
--
JCI
JOHNSON CONTROLS INTERNATIONAL PLC
Industrials
Equity
8497672.9
0.41514
8497672.9
132569
64.1
United States
New York Stock Exchange Inc.
USD
1
--
ACGL
ARCH CAPITAL GROUP LTD
Financials
Equity
8481126.39
0.41433
8481126.39
93621
90.59
United States
NASDAQ
USD
1
--
APTV
APTIV PLC
Consumer Discretionary
Equity
8469475.38
0.41377
8469475.38
110582
76.59
United States
New York Stock Exchange Inc.
USD
1
--
HUBB
HUBBELL INC
Industrials
Equity
7983882.28
0.39004
7983882.28
19316
413.33
United States
New York Stock Exchange Inc.
USD
1
--
BRO
BROWN & BROWN INC
Financials
Equity
7902590.48
0.38607
7902590.48
91444
86.42
United States
New York Stock Exchange Inc.
USD
1
--
TEL
TE CONNECTIVITY LTD
Information Technology
Equity
7887233.07
0.38532
7887233.07
55689
141.63
United States
New York Stock Exchange Inc.
USD
1
--
ENTG
ENTEGRIS INC
Information Technology
Equity
7795208.3
0.38083
7795208.3
55561
140.3
United States
NASDAQ
USD
1
--
BKR
BAKER HUGHES CLASS A
Energy
Equity
7775522.86
0.37986
7775522.86
236842
32.83
United States
NASDAQ
USD
1
--
LPLA
LPL FINANCIAL HOLDINGS INC
Financials
Equity
7704333.54
0.37639
7704333.54
29607
260.22
United States
NASDAQ
USD
1
--
PINS
PINTEREST INC CLASS A
Communication
Equity
7686032.97
0.37549
7686032.97
216447
35.51
United States
New York Stock Exchange Inc.
USD
1
--
TRV
TRAVELERS COMPANIES INC
Financials
Equity
7566356.07
0.36964
7566356.07
33579
225.33
United States
New York Stock Exchange Inc.
USD
1
--
EA
ELECTRONIC ARTS INC
Communication
Equity
7523215.7
0.36754
7523215.7
57473
130.9
United States
NASDAQ
USD
1
--
CSL
CARLISLE COMPANIES INC
Industrials
Equity
7429674
0.36297
7429674
19124
388.5
United States
New York Stock Exchange Inc.
USD
1
--
FCNCA
FIRST CITIZENS BANCSHARES INC CLAS
Financials
Equity
7421240.25
0.36256
7421240.25
4639
1599.75
United States
NASDAQ
USD
1
--
O
REALTY INCOME REIT CORP
Real Estate
Equity
7391457.2
0.3611
7391457.2
140522
52.6
United States
New York Stock Exchange Inc.
USD
1
--
ALNY
ALNYLAM PHARMACEUTICALS INC
Health Care
Equity
7249424.91
0.35416
7249424.91
47703
151.97
United States
NASDAQ
USD
1
--
PPG
PPG INDUSTRIES INC
Materials
Equity
7079654.4
0.34587
7079654.4
49920
141.82
United States
New York Stock Exchange Inc.
USD
1
--
RBLX
ROBLOX CORP CLASS A
Communication
Equity
6998699.07
0.34191
6998699.07
187683
37.29
United States
New York Stock Exchange Inc.
USD
1
--
FTV
FORTIVE CORP
Industrials
Equity
6992898.64
0.34163
6992898.64
82376
84.89
United States
New York Stock Exchange Inc.
USD
1
--
ZS
ZSCALER INC
Information Technology
Equity
6977730.84
0.34089
6977730.84
35668
195.63
United States
NASDAQ
USD
1
--
RCL
ROYAL CARIBBEAN GROUP LTD
Consumer Discretionary
Equity
6956417.75
0.33985
6956417.75
50825
136.87
United States
New York Stock Exchange Inc.
USD
1
--
CHD
CHURCH AND DWIGHT INC
Consumer Staples
Equity
6942934.08
0.33919
6942934.08
67512
102.84
United States
New York Stock Exchange Inc.
USD
1
--
IEX
IDEX CORP
Industrials
Equity
6916027.12
0.33787
6916027.12
28568
242.09
United States
New York Stock Exchange Inc.
USD
1
--
CMI
CUMMINS INC
Industrials
Equity
6861855.48
0.33523
6861855.48
23514
291.82
United States
New York Stock Exchange Inc.
USD
1
--
WAB
WESTINGHOUSE AIR BRAKE TECHNOLOGIE
Industrials
Equity
6849684.27
0.33463
6849684.27
47597
143.91
United States
New York Stock Exchange Inc.
USD
1
--
DD
DUPONT DE NEMOURS INC
Materials
Equity
6679246.8
0.32631
6679246.8
88420
75.54
United States
New York Stock Exchange Inc.
USD
1
--
TYL
TYLER TECHNOLOGIES INC
Information Technology
Equity
6661009.88
0.32542
6661009.88
15932
418.09
United States
New York Stock Exchange Inc.
USD
1
--
FDS
FACTSET RESEARCH SYSTEMS INC
Financials
Equity
6614401.72
0.32314
6614401.72
14902
443.86
United States
New York Stock Exchange Inc.
USD
1
--
GPN
GLOBAL PAYMENTS INC
Financials
Equity
6612749.01
0.32306
6612749.01
49279
134.19
United States
New York Stock Exchange Inc.
USD
1
--
DPZ
DOMINOS PIZZA INC
Consumer Discretionary
Equity
6580875
0.3215
6580875
13625
483
United States
New York Stock Exchange Inc.
USD
1
--
KMB
KIMBERLY CLARK CORP
Consumer Staples
Equity
6555419.1
0.32026
6555419.1
51990
126.09
United States
New York Stock Exchange Inc.
USD
1
--
VRSN
VERISIGN INC
Information Technology
Equity
6497234.6
0.31741
6497234.6
34726
187.1
United States
NASDAQ
USD
1
--
BMRN
BIOMARIN PHARMACEUTICAL INC
Health Care
Equity
6470825
0.31612
6470825
73750
87.74
United States
NASDAQ
USD
1
--
OKTA
OKTA INC CLASS A
Information Technology
Equity
6417850.08
0.31354
6417850.08
61456
104.43
United States
NASDAQ
USD
1
--
DAL
DELTA AIR LINES INC
Industrials
Equity
6404938.5
0.31291
6404938.5
139450
45.93
United States
New York Stock Exchange Inc.
USD
1
--
DFS
DISCOVER FINANCIAL SERVICES
Financials
Equity
6375600.28
0.31147
6375600.28
50834
125.42
United States
New York Stock Exchange Inc.
USD
1
--
VICI
VICI PPTYS INC
Real Estate
Equity
6258796.5
0.30577
6258796.5
214710
29.15
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
6249629.52
0.30532
6249629.52
6249630
1
United States
--
USD
1
--
GDDY
GODADDY INC CLASS A
Information Technology
Equity
6218613.86
0.3038
6218613.86
51419
120.94
United States
New York Stock Exchange Inc.
USD
1
--
GGG
GRACO INC
Industrials
Equity
6172057.76
0.30153
6172057.76
66167
93.28
United States
New York Stock Exchange Inc.
USD
1
--
LII
LENNOX INTERNATIONAL INC
Industrials
Equity
6135229.92
0.29973
6135229.92
12674
484.08
United States
New York Stock Exchange Inc.
USD
1
--
FSLR
FIRST SOLAR INC
Information Technology
Equity
6119507.8
0.29896
6119507.8
39955
153.16
United States
NASDAQ
USD
1
--
SAIA
SAIA INC
Industrials
Equity
6106267.12
0.29831
6106267.12
10394
587.48
United States
NASDAQ
USD
1
--
ZM
ZOOM VIDEO COMMUNICATIONS INC CLAS
Information Technology
Equity
6101479.65
0.29808
6101479.65
91959
66.35
United States
NASDAQ
USD
1
--
LVS
LAS VEGAS SANDS CORP
Consumer Discretionary
Equity
6081660
0.29711
6081660
119600
50.85
United States
New York Stock Exchange Inc.
USD
1
--
BFB
BROWN FORMAN CORP CLASS B
Consumer Staples
Equity
6072978
0.29669
6072978
119078
51
United States
New York Stock Exchange Inc.
USD
1
--
EPAM
EPAM SYSTEMS INC
Information Technology
Equity
6072013.2
0.29664
6072013.2
22623
268.4
United States
New York Stock Exchange Inc.
USD
1
--
NTNX
NUTANIX INC CLASS A
Information Technology
Equity
6071177.88
0.2966
6071177.88
95279
63.72
United States
NASDAQ
USD
1
--
GEHC
GE HEALTHCARE TECHNOLOGIES INC
Health Care
Equity
6020152.23
0.29411
6020152.23
67589
89.07
United States
NASDAQ
USD
1
--
JBHT
JB HUNT TRANSPORT SERVICES INC
Industrials
Equity
6002879.19
0.29326
6002879.19
30989
193.71
United States
NASDAQ
USD
1
--
LW
LAMB WESTON HOLDINGS INC
Consumer Staples
Equity
5999241.6
0.29309
5999241.6
56811
105.6
United States
New York Stock Exchange Inc.
USD
1
--
MANH
MANHATTAN ASSOCIATES INC
Information Technology
Equity
5992166.22
0.29274
5992166.22
24009
249.58
United States
NASDAQ
USD
1
--
CCI
CROWN CASTLE INC
Real Estate
Equity
5981965.91
0.29224
5981965.91
58687
101.93
United States
New York Stock Exchange Inc.
USD
1
--
TSCO
TRACTOR SUPPLY
Consumer Discretionary
Equity
5977959.9
0.29205
5977959.9
23165
258.06
United States
NASDAQ
USD
1
--
CTVA
CORTEVA INC
Materials
Equity
5974724.9
0.29189
5974724.9
106123
56.3
United States
New York Stock Exchange Inc.
USD
1
--
ENPH
ENPHASE ENERGY INC
Information Technology
Equity
5864221.8
0.28649
5864221.8
53628
109.35
United States
NASDAQ
USD
1
--
MOH
MOLINA HEALTHCARE INC
Health Care
Equity
5766521.64
0.28172
5766521.64
13781
418.44
United States
New York Stock Exchange Inc.
USD
1
--
LYV
LIVE NATION ENTERTAINMENT INC
Communication
Equity
5751964.28
0.281
5751964.28
55106
104.38
United States
New York Stock Exchange Inc.
USD
1
--
PSTG
PURE STORAGE INC CLASS A
Information Technology
Equity
5706876.3
0.2788
5706876.3
109390
52.17
United States
New York Stock Exchange Inc.
USD
1
--
LECO
LINCOLN ELECTRIC HOLDINGS INC
Industrials
Equity
5660592.73
0.27654
5660592.73
22373
253.01
United States
NASDAQ
USD
1
--
WTW
WILLIS TOWERS WATSON PLC
Financials
Equity
5526662.4
0.27
5526662.4
20160
274.14
United States
NASDAQ
USD
1
--
FWONK
LIBERTY MEDIA FORMULA ONE CORP SER
Communication
Equity
5448078.93
0.26616
5448078.93
80367
67.79
United States
NASDAQ
USD
1
--
ALGN
ALIGN TECHNOLOGY INC
Health Care
Equity
5425542.52
0.26506
5425542.52
16958
319.94
United States
NASDAQ
USD
1
--
NBIX
NEUROCRINE BIOSCIENCES INC
Health Care
Equity
5413344.84
0.26446
5413344.84
38349
141.16
United States
NASDAQ
USD
1
--
NDSN
NORDSON CORP
Industrials
Equity
5375847.61
0.26263
5375847.61
20027
268.43
United States
NASDAQ
USD
1
--
DOV
DOVER CORP
Industrials
Equity
5360852.16
0.2619
5360852.16
30672
174.78
United States
New York Stock Exchange Inc.
USD
1
--
FND
FLOOR DECOR HOLDINGS INC CLASS A
Consumer Discretionary
Equity
5329332.66
0.26036
5329332.66
41681
127.86
United States
New York Stock Exchange Inc.
USD
1
--
TRGP
TARGA RESOURCES CORP
Energy
Equity
5305446.2
0.25919
5305446.2
47948
110.65
United States
New York Stock Exchange Inc.
USD
1
--
HST
HOST HOTELS & RESORTS REIT INC
Real Estate
Equity
5299855.01
0.25892
5299855.01
261463
20.27
United States
NASDAQ
USD
1
--
BURL
BURLINGTON STORES INC
Consumer Discretionary
Equity
5294714.4
0.25867
5294714.4
23553
224.8
United States
New York Stock Exchange Inc.
USD
1
--
ROL
ROLLINS INC
Industrials
Equity
5283014.16
0.2581
5283014.16
115249
45.84
United States
New York Stock Exchange Inc.
USD
1
--
CBRE
CBRE GROUP INC CLASS A
Real Estate
Equity
5262033
0.25707
5262033
54870
95.9
United States
New York Stock Exchange Inc.
USD
1
--
CELH
CELSIUS HOLDINGS INC
Consumer Staples
Equity
5192151.18
0.25366
5192151.18
56919
91.22
United States
NASDAQ
USD
1
--
ULTA
ULTA BEAUTY INC
Consumer Discretionary
Equity
5184547.2
0.25328
5184547.2
10080
514.34
United States
NASDAQ
USD
1
--
VLTO
VERALTO CORP
Industrials
Equity
5168064.74
0.25248
5168064.74
57899
89.26
United States
New York Stock Exchange Inc.
USD
1
--
FANG
DIAMONDBACK ENERGY INC
Energy
Equity
5164136.25
0.25229
5164136.25
26585
194.25
United States
NASDAQ
USD
1
--
MGM
MGM RESORTS INTERNATIONAL
Consumer Discretionary
Equity
5067113.44
0.24755
5067113.44
109064
46.46
United States
New York Stock Exchange Inc.
USD
1
--
KEYS
KEYSIGHT TECHNOLOGIES INC
Information Technology
Equity
5039375.65
0.24619
5039375.65
33095
152.27
United States
New York Stock Exchange Inc.
USD
1
--
AWK
AMERICAN WATER WORKS INC
Utilities
Equity
5015977.44
0.24505
5015977.44
42566
117.84
United States
New York Stock Exchange Inc.
USD
1
--
CPNG
COUPANG INC CLASS A
Consumer Discretionary
Equity
5009382.4
0.24473
5009382.4
284624
17.6
United States
New York Stock Exchange Inc.
USD
1
--
CPAY
CORPAY INC
Financials
Equity
4987943.64
0.24368
4987943.64
16398
304.18
United States
New York Stock Exchange Inc.
USD
1
--
PEG
PUBLIC SERVICE ENTERPRISE GROUP IN
Utilities
Equity
4965395.96
0.24258
4965395.96
75796
65.51
United States
New York Stock Exchange Inc.
USD
1
--
WAT
WATERS CORP
Health Care
Equity
4961617.5
0.24239
4961617.5
14675
338.1
United States
New York Stock Exchange Inc.
USD
1
--
JKHY
JACK HENRY AND ASSOCIATES INC
Financials
Equity
4743945.29
0.23176
4743945.29
28511
166.39
United States
NASDAQ
USD
1
--
INVH
INVITATION HOMES INC
Real Estate
Equity
4718122.25
0.2305
4718122.25
137675
34.27
United States
New York Stock Exchange Inc.
USD
1
--
BAH
BOOZ ALLEN HAMILTON HOLDING CORP C
Industrials
Equity
4689154.8
0.22908
4689154.8
31860
147.18
United States
New York Stock Exchange Inc.
USD
1
--
MKL
MARKEL GROUP INC
Financials
Equity
4679964.36
0.22863
4679964.36
3141
1489.96
United States
New York Stock Exchange Inc.
USD
1
--
TDY
TELEDYNE TECHNOLOGIES INC
Information Technology
Equity
4678275.6
0.22855
4678275.6
11048
423.45
United States
New York Stock Exchange Inc.
USD
1
--
J
JACOBS SOLUTIONS INC
Industrials
Equity
4624936.9
0.22595
4624936.9
30755
150.38
United States
New York Stock Exchange Inc.
USD
1
--
EXAS
EXACT SCIENCES CORP
Health Care
Equity
4619187.72
0.22566
4619187.72
70803
65.24
United States
NASDAQ
USD
1
--
DOCU
DOCUSIGN INC
Information Technology
Equity
4612682
0.22535
4612682
79529
58
United States
NASDAQ
USD
1
--
VST
VISTRA CORP
Utilities
Equity
4607151.18
0.22508
4607151.18
67862
67.89
United States
New York Stock Exchange Inc.
USD
1
--
IBKR
INTERACTIVE BROKERS GROUP INC CLAS
Financials
Equity
4596126.08
0.22454
4596126.08
41692
110.24
United States
NASDAQ
USD
1
--
TW
TRADEWEB MARKETS INC CLASS A
Financials
Equity
4580976.09
0.2238
4580976.09
42729
107.21
United States
NASDAQ
USD
1
--
PFGC
PERFORMANCE FOOD GROUP
Consumer Staples
Equity
4572861.48
0.2234
4572861.48
60777
75.24
United States
New York Stock Exchange Inc.
USD
1
--
HEIA
HEICO CORP CLASS A
Industrials
Equity
4561550.76
0.22285
4561550.76
29686
153.66
United States
New York Stock Exchange Inc.
USD
1
--
PODD
INSULET CORP
Health Care
Equity
4521509.84
0.22089
4521509.84
27317
165.52
United States
NASDAQ
USD
1
--
EXR
EXTRA SPACE STORAGE REIT INC
Real Estate
Equity
4501602.54
0.21992
4501602.54
32049
140.46
United States
New York Stock Exchange Inc.
USD
1
--
COO
COOPER INC
Health Care
Equity
4499105.45
0.2198
4499105.45
44665
100.73
United States
NASDAQ
USD
1
--
WRB
WR BERKLEY CORP
Financials
Equity
4497397.26
0.21971
4497397.26
51969
86.54
United States
New York Stock Exchange Inc.
USD
1
--
BSY
BENTLEY SYSTEMS INC CLASS B
Information Technology
Equity
4492241.52
0.21946
4492241.52
87928
51.09
United States
NASDAQ
USD
1
--
CAH
CARDINAL HEALTH INC
Health Care
Equity
4475271.6
0.21863
4475271.6
40101
111.6
United States
New York Stock Exchange Inc.
USD
1
--
ON
ON SEMICONDUCTOR CORP
Information Technology
Equity
4469469.02
0.21835
4469469.02
61318
72.89
United States
NASDAQ
USD
1
--
CTRA
COTERRA ENERGY INC
Energy
Equity
4390799.08
0.21451
4390799.08
159898
27.46
United States
New York Stock Exchange Inc.
USD
1
--
JBL
JABIL INC
Information Technology
Equity
4382274.39
0.21409
4382274.39
32799
133.61
United States
New York Stock Exchange Inc.
USD
1
--
RJF
RAYMOND JAMES INC
Financials
Equity
4240024.8
0.20714
4240024.8
33812
125.4
United States
New York Stock Exchange Inc.
USD
1
--
TECH
BIO TECHNE CORP
Health Care
Equity
4234507.2
0.20687
4234507.2
61908
68.4
United States
NASDAQ
USD
1
--
LSCC
LATTICE SEMICONDUCTOR CORP
Information Technology
Equity
4188820.77
0.20464
4188820.77
53931
77.67
United States
NASDAQ
USD
1
--
MKC
MCCORMICK & CO NON-VOTING INC
Consumer Staples
Equity
4166160.8
0.20353
4166160.8
53896
77.3
United States
New York Stock Exchange Inc.
USD
1
--
TPL
TEXAS PACIFIC LAND CORP
Energy
Equity
4117349.36
0.20115
4117349.36
2452
1679.18
United States
New York Stock Exchange Inc.
USD
1
--
INCY
INCYTE CORP
Health Care
Equity
4093484.85
0.19998
4093484.85
72387
56.55
United States
NASDAQ
USD
1
--
EBAY
EBAY INC
Consumer Discretionary
Equity
4056467.12
0.19817
4056467.12
79414
51.08
United States
NASDAQ
USD
1
--
ERIE
ERIE INDEMNITY CLASS A
Financials
Equity
4010478.84
0.19593
4010478.84
9879
405.96
United States
NASDAQ
USD
1
--
TWLO
TWILIO INC CLASS A
Information Technology
Equity
4007224.26
0.19577
4007224.26
66006
60.71
United States
New York Stock Exchange Inc.
USD
1
--
DT
DYNATRACE INC
Information Technology
Equity
4006550.8
0.19574
4006550.8
87080
46.01
United States
New York Stock Exchange Inc.
USD
1
--
IRM
IRON MOUNTAIN INC
Real Estate
Equity
3995015.45
0.19517
3995015.45
51251
77.95
United States
New York Stock Exchange Inc.
USD
1
--
GRMN
GARMIN LTD
Consumer Discretionary
Equity
3968597.6
0.19388
3968597.6
26924
147.4
United States
New York Stock Exchange Inc.
USD
1
--
EXPE
EXPEDIA GROUP INC
Consumer Discretionary
Equity
3923999.64
0.1917
3923999.64
28722
136.62
United States
NASDAQ
USD
1
--
DLTR
DOLLAR TREE INC
Consumer Staples
Equity
3914788.41
0.19125
3914788.41
30697
127.53
United States
NASDAQ
USD
1
--
DVN
DEVON ENERGY CORP
Energy
Equity
3887684.78
0.18993
3887684.78
79682
48.79
United States
New York Stock Exchange Inc.
USD
1
--
EME
EMCOR GROUP INC
Industrials
Equity
3877027.2
0.18941
3877027.2
11040
351.18
United States
New York Stock Exchange Inc.
USD
1
--
DAY
DAYFORCE INC
Industrials
Equity
3833073.6
0.18726
3833073.6
58431
65.6
United States
New York Stock Exchange Inc.
USD
1
--
CINF
CINCINNATI FINANCIAL CORP
Financials
Equity
3832601.92
0.18724
3832601.92
31864
120.28
United States
NASDAQ
USD
1
--
WYNN
WYNN RESORTS LTD
Consumer Discretionary
Equity
3792469.48
0.18528
3792469.48
37706
100.58
United States
NASDAQ
USD
1
--
APP
APPLOVIN CORP CLASS A
Information Technology
Equity
3790803.16
0.18519
3790803.16
53324
71.09
United States
NASDAQ
USD
1
--
REXR
REXFORD INDUSTRIAL REALTY REIT INC
Real Estate
Equity
3768219.95
0.18409
3768219.95
76981
48.95
United States
New York Stock Exchange Inc.
USD
1
--
PAYC
PAYCOM SOFTWARE INC
Industrials
Equity
3701642.6
0.18084
3701642.6
19421
190.6
United States
New York Stock Exchange Inc.
USD
1
--
MTCH
MATCH GROUP INC
Communication
Equity
3662773.95
0.17894
3662773.95
102685
35.67
United States
NASDAQ
USD
1
--
AVB
AVALONBAY COMMUNITIES REIT INC
Real Estate
Equity
3655676.78
0.17859
3655676.78
20234
180.67
United States
New York Stock Exchange Inc.
USD
1
--
RPM
RPM INTERNATIONAL INC
Materials
Equity
3605055.79
0.17612
3605055.79
30637
117.67
United States
New York Stock Exchange Inc.
USD
1
--
EQT
EQT CORP
Energy
Equity
3601457.7
0.17594
3601457.7
103046
34.95
United States
New York Stock Exchange Inc.
USD
1
--
FIVE
FIVE BELOW INC
Consumer Discretionary
Equity
3596966.1
0.17573
3596966.1
20202
178.05
United States
NASDAQ
USD
1
--
DRI
DARDEN RESTAURANTS INC
Consumer Discretionary
Equity
3596836.5
0.17572
3596836.5
21999
163.5
United States
New York Stock Exchange Inc.
USD
1
--
TXT
TEXTRON INC
Industrials
Equity
3589191.88
0.17535
3589191.88
37403
95.96
United States
New York Stock Exchange Inc.
USD
1
--
TRU
TRANSUNION
Industrials
Equity
3587084.96
0.17524
3587084.96
45614
78.64
United States
New York Stock Exchange Inc.
USD
1
--
TTC
TORO
Industrials
Equity
3450225.96
0.16856
3450225.96
38684
89.19
United States
New York Stock Exchange Inc.
USD
1
--
ILMN
ILLUMINA INC
Health Care
Equity
3399189
0.16606
3399189
25405
133.8
United States
NASDAQ
USD
1
--
BRKR
BRUKER CORP
Health Care
Equity
3376850.4
0.16497
3376850.4
36546
92.4
United States
NASDAQ
USD
1
--
ARE
ALEXANDRIA REAL ESTATE EQUITIES RE
Real Estate
Equity
3362320.06
0.16426
3362320.06
27074
124.19
United States
New York Stock Exchange Inc.
USD
1
--
CHDN
CHURCHILL DOWNS INC
Consumer Discretionary
Equity
3325885.03
0.16248
3325885.03
27539
120.77
United States
NASDAQ
USD
1
--
GPC
GENUINE PARTS
Consumer Discretionary
Equity
3296630.89
0.16105
3296630.89
21613
152.53
United States
New York Stock Exchange Inc.
USD
1
--
WSC
WILLSCOT MOBILE MINI HOLDINGS CORP
Industrials
Equity
3275152.16
0.16
3275152.16
71323
45.92
United States
NASDAQ
USD
1
--
TER
TERADYNE INC
Information Technology
Equity
3259447.74
0.15924
3259447.74
30141
108.14
United States
NASDAQ
USD
1
--
WSO
WATSCO INC
Industrials
Equity
3226845.5
0.15764
3226845.5
7606
424.25
United States
New York Stock Exchange Inc.
USD
1
--
CASY
CASEYS GENERAL STORES INC
Consumer Staples
Equity
3222828.64
0.15745
3222828.64
10184
316.46
United States
NASDAQ
USD
1
--
AKAM
AKAMAI TECHNOLOGIES INC
Information Technology
Equity
3176004.04
0.15516
3176004.04
29402
108.02
United States
NASDAQ
USD
1
--
MKTX
MARKETAXESS HOLDINGS INC
Financials
Equity
3174681.48
0.1551
3174681.48
14799
214.52
United States
NASDAQ
USD
1
--
MORN
MORNINGSTAR INC
Financials
Equity
3173276.25
0.15503
3173276.25
10447
303.75
United States
NASDAQ
USD
1
--
TRMB
TRIMBLE INC
Information Technology
Equity
3168066.72
0.15477
3168066.72
49938
63.44
United States
NASDAQ
USD
1
--
HEI
HEICO CORP
Industrials
Equity
3167872.88
0.15476
3167872.88
16631
190.48
United States
New York Stock Exchange Inc.
USD
1
--
CLX
CLOROX
Consumer Staples
Equity
3166971.39
0.15472
3166971.39
21123
149.93
United States
New York Stock Exchange Inc.
USD
1
--
EG
EVEREST GROUP LTD
Financials
Equity
3141039.59
0.15345
3141039.59
8089
388.31
United States
New York Stock Exchange Inc.
USD
1
--
EQR
EQUITY RESIDENTIAL REIT
Real Estate
Equity
3119420.46
0.1524
3119420.46
50921
61.26
United States
New York Stock Exchange Inc.
USD
1
--
RRC
RANGE RESOURCES CORP
Energy
Equity
3117821.4
0.15232
3117821.4
94194
33.1
United States
New York Stock Exchange Inc.
USD
1
--
USFD
US FOODS HOLDING CORP
Consumer Staples
Equity
3115062.08
0.15218
3115062.08
57601
54.08
United States
New York Stock Exchange Inc.
USD
1
--
SUI
SUN COMMUNITIES REIT INC
Real Estate
Equity
3109596.38
0.15192
3109596.38
24841
125.18
United States
New York Stock Exchange Inc.
USD
1
--
PNR
PENTAIR
Industrials
Equity
3083959.52
0.15066
3083959.52
37318
82.64
United States
New York Stock Exchange Inc.
USD
1
--
NDAQ
NASDAQ INC
Financials
Equity
3063520.67
0.14966
3063520.67
49229
62.23
United States
NASDAQ
USD
1
--
POOL
POOL CORP
Consumer Discretionary
Equity
3045366.4
0.14878
3045366.4
7565
402.56
United States
NASDAQ
USD
1
--
NTAP
NETAPP INC
Information Technology
Equity
2957711.68
0.1445
2957711.68
28244
104.72
United States
NASDAQ
USD
1
--
PCTY
PAYLOCITY HOLDING CORP
Industrials
Equity
2940709.42
0.14366
2940709.42
17159
171.38
United States
NASDAQ
USD
1
--
AVY
AVERY DENNISON CORP
Materials
Equity
2937241.67
0.1435
2937241.67
13387
219.41
United States
New York Stock Exchange Inc.
USD
1
--
WSM
WILLIAMS SONOMA INC
Consumer Discretionary
Equity
2907997.89
0.14207
2907997.89
9429
308.41
United States
New York Stock Exchange Inc.
USD
1
--
XPO
XPO INC
Industrials
Equity
2855130.19
0.13948
2855130.19
23237
122.87
United States
New York Stock Exchange Inc.
USD
1
--
EXPD
EXPEDITORS INTERNATIONAL OF WASHIN
Industrials
Equity
2810194.2
0.13729
2810194.2
23430
119.94
United States
New York Stock Exchange Inc.
USD
1
--
PCOR
PROCORE TECHNOLOGIES INC
Information Technology
Equity
2792580.52
0.13643
2792580.52
33907
82.36
United States
New York Stock Exchange Inc.
USD
1
--
SNAP
SNAP INC CLASS A
Communication
Equity
2722430.1
0.133
2722430.1
240710
11.31
United States
New York Stock Exchange Inc.
USD
1
--
LUV
SOUTHWEST AIRLINES
Industrials
Equity
2721876.87
0.13297
2721876.87
95807
28.41
United States
New York Stock Exchange Inc.
USD
1
--
ZBRA
ZEBRA TECHNOLOGIES CORP CLASS A
Information Technology
Equity
2715661.6
0.13267
2715661.6
9320
291.38
United States
NASDAQ
USD
1
--
ELS
EQUITY LIFESTYLE PROPERTIES REIT I
Real Estate
Equity
2701882.26
0.132
2701882.26
42603
63.42
United States
New York Stock Exchange Inc.
USD
1
--
KMX
CARMAX INC
Consumer Discretionary
Equity
2692207
0.13152
2692207
31396
85.75
United States
New York Stock Exchange Inc.
USD
1
--
VTR
VENTAS REIT INC
Real Estate
Equity
2641115.4
0.12903
2641115.4
62364
42.35
United States
New York Stock Exchange Inc.
USD
1
--
AMH
AMERICAN HOMES RENT REIT CLASS A
Real Estate
Equity
2634063.38
0.12868
2634063.38
73949
35.62
United States
New York Stock Exchange Inc.
USD
1
--
BALL
BALL CORP
Materials
Equity
2625967.52
0.12829
2625967.52
39512
66.46
United States
New York Stock Exchange Inc.
USD
1
--
ESS
ESSEX PROPERTY TRUST REIT INC
Real Estate
Equity
2590306.08
0.12655
2590306.08
10896
237.73
United States
New York Stock Exchange Inc.
USD
1
--
AOS
A O SMITH CORP
Industrials
Equity
2584375.04
0.12626
2584375.04
29408
87.88
United States
New York Stock Exchange Inc.
USD
1
--
CHE
CHEMED CORP
Health Care
Equity
2574968
0.1258
2574968
4036
638
United States
New York Stock Exchange Inc.
USD
1
--
BILL
BILL HOLDINGS INC
Information Technology
Equity
2563068.69
0.12522
2563068.69
38583
66.43
United States
New York Stock Exchange Inc.
USD
1
--
CLH
CLEAN HARBORS INC
Industrials
Equity
2561116.47
0.12512
2561116.47
12903
198.49
United States
New York Stock Exchange Inc.
USD
1
--
HII
HUNTINGTON INGALLS INDUSTRIES INC
Industrials
Equity
2560711.58
0.1251
2560711.58
8834
289.87
United States
New York Stock Exchange Inc.
USD
1
--
RNR
RENAISSANCERE HOLDING LTD
Financials
Equity
2536265.16
0.12391
2536265.16
10868
233.37
United States
New York Stock Exchange Inc.
USD
1
--
U
UNITY SOFTWARE INC
Information Technology
Equity
2525953.5
0.1234
2525953.5
94605
26.7
United States
New York Stock Exchange Inc.
USD
1
--
SNA
SNAP ON INC
Industrials
Equity
2517763.41
0.123
2517763.41
8653
290.97
United States
New York Stock Exchange Inc.
USD
1
--
CNP
CENTERPOINT ENERGY INC
Utilities
Equity
2509816.33
0.12261
2509816.33
92171
27.23
United States
New York Stock Exchange Inc.
USD
1
--
UDR
UDR REIT INC
Real Estate
Equity
2362135.16
0.1154
2362135.16
64876
36.41
United States
New York Stock Exchange Inc.
USD
1
--
ALLE
ALLEGION PLC
Industrials
Equity
2332916.64
0.11397
2332916.64
17496
133.34
United States
New York Stock Exchange Inc.
USD
1
--
AEE
AMEREN CORP
Utilities
Equity
2325828.84
0.11363
2325828.84
32772
70.97
United States
New York Stock Exchange Inc.
USD
1
--
NRG
NRG ENERGY INC
Utilities
Equity
2288407.68
0.1118
2288407.68
34736
65.88
United States
New York Stock Exchange Inc.
USD
1
--
CRL
CHARLES RIVER LABORATORIES INTERNA
Health Care
Equity
2268715.68
0.11084
2268715.68
8547
265.44
United States
New York Stock Exchange Inc.
USD
1
--
MAA
MID AMERICA APARTMENT COMMUNITIES
Real Estate
Equity
2249114.14
0.10988
2249114.14
17458
128.83
United States
New York Stock Exchange Inc.
USD
1
--
UAL
UNITED AIRLINES HOLDINGS INC
Industrials
Equity
2197465.02
0.10735
2197465.02
48381
45.42
United States
NASDAQ
USD
1
--
AZPN
ASPEN TECHNOLOGY INC
Information Technology
Equity
2195817.36
0.10727
2195817.36
10879
201.84
United States
NASDAQ
USD
1
--
FLEX
FLEX LTD
Information Technology
Equity
2150049.33
0.10504
2150049.33
75361
28.53
United States
NASDAQ
USD
1
--
KBR
KBR INC
Industrials
Equity
2124372.26
0.10378
2124372.26
34582
61.43
United States
New York Stock Exchange Inc.
USD
1
--
ATO
ATMOS ENERGY CORP
Utilities
Equity
1977344.25
0.0966
1977344.25
17157
115.25
United States
New York Stock Exchange Inc.
USD
1
--
CMS
CMS ENERGY CORP
Utilities
Equity
1939026
0.09473
1939026
33288
58.25
United States
New York Stock Exchange Inc.
USD
1
--
ACM
AECOM
Industrials
Equity
1916375.1
0.09362
1916375.1
19785
96.86
United States
New York Stock Exchange Inc.
USD
1
--
ETSY
ETSY INC
Consumer Discretionary
Equity
1901685.8
0.0929
1901685.8
28901
65.8
United States
NASDAQ
USD
1
--
RRX
REGAL REXNORD CORP
Industrials
Equity
1873024.02
0.0915
1873024.02
10437
179.46
United States
New York Stock Exchange Inc.
USD
1
--
FFIV
F5 INC
Information Technology
Equity
1837826.42
0.08978
1837826.42
9829
186.98
United States
NASDAQ
USD
1
--
CPT
CAMDEN PROPERTY TRUST REIT
Real Estate
Equity
1815929.1
0.08871
1815929.1
18857
96.3
United States
New York Stock Exchange Inc.
USD
1
--
MTN
VAIL RESORTS INC
Consumer Discretionary
Equity
1740136.32
0.08501
1740136.32
7956
218.72
United States
New York Stock Exchange Inc.
USD
1
--
CZR
CAESARS ENTERTAINMENT INC
Consumer Discretionary
Equity
1684695.95
0.0823
1684695.95
39445
42.71
United States
NASDAQ
USD
1
--
REG
REGENCY CENTERS REIT CORP
Real Estate
Equity
1592219.48
0.07779
1592219.48
27028
58.91
United States
NASDAQ
USD
1
--
LKQ
LKQ CORP
Consumer Discretionary
Equity
1571782.84
0.07679
1571782.84
30157
52.12
United States
NASDAQ
USD
1
--
DOC
HEALTHPEAK PROPERTIES INC
Real Estate
Equity
1525560.12
0.07453
1525560.12
86877
17.56
United States
New York Stock Exchange Inc.
USD
1
--
BJ
BJS WHOLESALE CLUB HOLDINGS INC
Consumer Staples
Equity
1506803.52
0.07361
1506803.52
20166
74.72
United States
New York Stock Exchange Inc.
USD
1
--
TFX
TELEFLEX INC
Health Care
Equity
1496553.24
0.07311
1496553.24
6916
216.39
United States
New York Stock Exchange Inc.
USD
1
--
WTRG
ESSENTIAL UTILITIES INC
Utilities
Equity
1495064.72
0.07304
1495064.72
42008
35.59
United States
New York Stock Exchange Inc.
USD
1
--
CUBE
CUBESMART REIT
Real Estate
Equity
1455205.44
0.07109
1455205.44
33592
43.32
United States
New York Stock Exchange Inc.
USD
1
--
Z
ZILLOW GROUP INC CLASS C
Real Estate
Equity
1413894.6
0.06907
1413894.6
28914
48.9
United States
NASDAQ
USD
1
--
CCK
CROWN HOLDINGS INC
Materials
Equity
1394901.45
0.06815
1394901.45
18015
77.43
United States
New York Stock Exchange Inc.
USD
1
--
AFG
AMERICAN FINANCIAL GROUP INC
Financials
Equity
1368944
0.06688
1368944
10216
134
United States
New York Stock Exchange Inc.
USD
1
--
SCI
SERVICE
Consumer Discretionary
Equity
1301213
0.06357
1301213
17764
73.25
United States
New York Stock Exchange Inc.
USD
1
--
BIO
BIO RAD LABORATORIES INC CLASS A
Health Care
Equity
1229958.24
0.06009
1229958.24
3612
340.52
United States
New York Stock Exchange Inc.
USD
1
--
HRL
HORMEL FOODS CORP
Consumer Staples
Equity
1173876.9
0.05735
1173876.9
34174
34.35
United States
New York Stock Exchange Inc.
USD
1
--
UHALB
U HAUL NON VOTING SERIES N
Industrials
Equity
1083615.91
0.05294
1083615.91
16913
64.07
United States
New York Stock Exchange Inc.
USD
1
--
BFA
BROWN FORMAN CORP CLASS A
Consumer Staples
Equity
999988.08
0.04885
999988.08
19201
52.08
United States
New York Stock Exchange Inc.
USD
1
--
LBRDK
LIBERTY BROADBAND CORP SERIES C
Communication
Equity
997224
0.04872
997224
17968
55.5
United States
NASDAQ
USD
1
--
WLK
WESTLAKE CORP
Materials
Equity
943092.15
0.04607
943092.15
6281
150.15
United States
New York Stock Exchange Inc.
USD
1
--
LCID
LUCID GROUP INC
Consumer Discretionary
Equity
932176.2
0.04554
932176.2
337745
2.76
United States
NASDAQ
USD
1
--
RHI
ROBERT HALF
Industrials
Equity
921571.86
0.04502
921571.86
11902
77.43
United States
New York Stock Exchange Inc.
USD
1
--
COTY
COTY INC CLASS A
Consumer Staples
Equity
574729.45
0.02808
574729.45
49333
11.65
United States
New York Stock Exchange Inc.
USD
1
--
FWONA
LIBERTY MEDIA FORMULA ONE CORP SER
Communication
Equity
537304.48
0.02625
537304.48
8912
60.29
United States
NASDAQ
USD
1
--
ZG
ZILLOW GROUP INC CLASS A
Real Estate
Equity
445450.49
0.02176
445450.49
9259
48.11
United States
NASDAQ
USD
1
--
SGAFT
CASH COLLATERAL USD SGAFT
Cash and/or Derivatives
Cash Collateral and Margins
231000
0.01129
231000
231000
100
United States
--
USD
1
01/Sept/2016
LBRDA
LIBERTY BROADBAND CORP SERIES A
Communication
Equity
148523.76
0.00726
148523.76
2679
55.44
United States
NASDAQ
USD
1
--
UHAL
U HAUL HOLDING
Industrials
Equity
81989.15
0.00401
81989.15
1255
65.33
United States
New York Stock Exchange Inc.
USD
1
--
NQM4
NASDAQ 100 E-MINI JUN 24
Cash and/or Derivatives
Futures
0
0
1475920
4
18449
--
Index And Options Market
USD
1
--
RTYM4
RUSSELL 2000 EMINI CME JUN 24
Cash and/or Derivatives
Futures
0
0
2197230
21
2092.6
--
Chicago Mercantile Exchange
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-2313948.67
-0.11305
-2313948.67
-2313949
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
27/Mar/2024
70.536489
--
29300000
26/Mar/2024
69.863169
--
29200000
25/Mar/2024
69.81571
--
29250000
22/Mar/2024
69.919067
--
29250000
21/Mar/2024
70.352415
0.13159
29250000
20/Mar/2024
69.893316
--
29200000
19/Mar/2024
69.196213
--
29200000
18/Mar/2024
68.908854
--
29300000
15/Mar/2024
68.745313
--
29300000
14/Mar/2024
69.115241
--
29300000
13/Mar/2024
69.781924
--
29200000
12/Mar/2024
69.861105
--
29200000
11/Mar/2024
69.376849
--
29200000
08/Mar/2024
69.606333
--
30650000
07/Mar/2024
70.067895
--
30650000
06/Mar/2024
69.311543
--
30650000
05/Mar/2024
68.570121
--
30650000
04/Mar/2024
69.410895
--
30650000
01/Mar/2024
69.143101
--
30650000
29/Feb/2024
68.679505
--
30850000
28/Feb/2024
68.123135
--
30850000
27/Feb/2024
67.932533
--
31000000
26/Feb/2024
67.653092
--
31000000
23/Feb/2024
67.668834
--
31000000
22/Feb/2024
67.540715
--
31000000
21/Feb/2024
66.282225
--
30450000
20/Feb/2024
66.441415
--
30350000
16/Feb/2024
66.927244
--
30150000
15/Feb/2024
67.437893
--
30150000
14/Feb/2024
66.815508
--
30150000
13/Feb/2024
65.7094
--
30150000
12/Feb/2024
66.742758
--
30150000
09/Feb/2024
66.714022
--
30150000
08/Feb/2024
66.398025
--
30150000
07/Feb/2024
65.897123
--
30100000
06/Feb/2024
65.380052
--
30050000
05/Feb/2024
64.814122
--
30050000
02/Feb/2024
65.335774
--
30050000
01/Feb/2024
64.947148
--
30050000
31/Jan/2024
63.935506
--
30000000
30/Jan/2024
64.965316
--
30000000
29/Jan/2024
65.057584
--
29900000
26/Jan/2024
64.252275
--
29900000
25/Jan/2024
64.333381
--
29900000
24/Jan/2024
63.965428
--
29850000
23/Jan/2024
64.502399
--
29850000
22/Jan/2024
64.464467
--
29800000
19/Jan/2024
63.833623
--
29800000
18/Jan/2024
63.192371
--
29800000
17/Jan/2024
62.610237
--
29800000
16/Jan/2024
63.050773
--
29800000
12/Jan/2024
63.440294
--
29800000
11/Jan/2024
63.568902
--
29750000
10/Jan/2024
63.586622
--
29700000
09/Jan/2024
63.409515
--
29700000
08/Jan/2024
63.504704
--
29700000
05/Jan/2024
62.422759
--
29700000
04/Jan/2024
62.417572
--
29700000
03/Jan/2024
62.376169
--
29650000
02/Jan/2024
63.609832
--
29650000
29/Dec/2023
64.452402
--
29650000
28/Dec/2023
64.852106
--
29600000
27/Dec/2023
64.780983
--
29500000
26/Dec/2023
64.638963
--
29450000
22/Dec/2023
64.224005
--
27700000
21/Dec/2023
63.972674
--
27700000
20/Dec/2023
63.069666
0.182841
27550000
19/Dec/2023
64.331595
--
27450000
18/Dec/2023
63.775432
--
27450000
15/Dec/2023
63.603021
--
27450000
14/Dec/2023
63.906881
--
27450000
13/Dec/2023
62.981545
--
27300000
12/Dec/2023
61.761468
--
27300000
11/Dec/2023
61.430995
--
27300000
08/Dec/2023
60.772354
--
27650000
07/Dec/2023
60.515668
--
27650000
06/Dec/2023
60.276331
--
27600000
05/Dec/2023
60.370043
--
27600000
04/Dec/2023
60.941897
--
27600000
01/Dec/2023
61.002073
--
27600000
30/Nov/2023
59.978737
--
27400000
29/Nov/2023
59.603931
--
27300000
28/Nov/2023
59.196167
--
27200000
27/Nov/2023
59.356529
--
27200000
24/Nov/2023
59.478601
--
27200000
22/Nov/2023
59.255884
--
27200000
21/Nov/2023
59.044638
--
27200000
20/Nov/2023
59.147839
--
27100000
17/Nov/2023
58.746931
--
27100000
16/Nov/2023
58.381046
--
27100000
15/Nov/2023
58.6641
--
27100000
14/Nov/2023
58.549715
--
26900000
13/Nov/2023
56.673127
--
26900000
10/Nov/2023
56.718723
--
26900000
09/Nov/2023
55.932488
--
26900000
08/Nov/2023
56.437053
--
26900000
07/Nov/2023
56.431247
--
26800000
06/Nov/2023
56.090314
--
26800000
03/Nov/2023
56.461269
--
26800000
02/Nov/2023
55.306329
--
26800000
01/Nov/2023
54.039043
--
26800000
31/Oct/2023
53.955503
--
26800000
30/Oct/2023
53.476533
--
26800000
27/Oct/2023
53.256244
--
26800000
26/Oct/2023
53.769061
--
27050000
25/Oct/2023
53.95866
--
27050000
24/Oct/2023
55.148853
--
27050000
23/Oct/2023
54.810538
--
27050000
20/Oct/2023
55.115506
--
27050000
19/Oct/2023
55.90089
--
27050000
18/Oct/2023
56.631571
--
27000000
17/Oct/2023
57.923721
--
27000000
16/Oct/2023
57.626247
--
27000000
13/Oct/2023
56.826805
--
27000000
12/Oct/2023
57.32537
--
27000000
11/Oct/2023
58.198168
--
27000000
10/Oct/2023
57.950726
--
26900000
09/Oct/2023
57.424652
--
26800000
06/Oct/2023
57.02964
--
26800000
05/Oct/2023
56.189237
--
26750000
04/Oct/2023
56.308037
--
26650000
03/Oct/2023
55.701479
--
26650000
02/Oct/2023
56.639506
--
26550000
29/Sept/2023
57.127969
--
26550000
28/Sept/2023
57.251165
--
26550000
27/Sept/2023
56.724471
--
26550000
26/Sept/2023
56.396442
0.145464
26500000
25/Sept/2023
57.298659
--
26750000
22/Sept/2023
57.135118
--
26750000
21/Sept/2023
57.153373
--
26750000
20/Sept/2023
58.432347
--
26750000
19/Sept/2023
58.743361
--
26700000
18/Sept/2023
58.940513
--
26700000
15/Sept/2023
59.0846
--
26700000
14/Sept/2023
59.70601
--
26700000
13/Sept/2023
59.253667
--
26700000
12/Sept/2023
59.597854
--
26700000
11/Sept/2023
59.88994
--
26700000
08/Sept/2023
59.647804
--
26700000
07/Sept/2023
59.942765
--
26700000
06/Sept/2023
60.214626
--
26650000
05/Sept/2023
60.349797
--
26650000
01/Sept/2023
61.063981
--
26650000
31/Aug/2023
60.727323
--
26600000
30/Aug/2023
60.765633
--
26450000
29/Aug/2023
60.409534
--
26450000
28/Aug/2023
59.539587
--
26450000
25/Aug/2023
59.132841
--
26450000
24/Aug/2023
58.710659
--
26450000
23/Aug/2023
59.61144
--
26800000
22/Aug/2023
58.849941
--
26750000
21/Aug/2023
58.932567
--
26700000
18/Aug/2023
58.798233
--
26700000
17/Aug/2023
58.636657
--
26700000
16/Aug/2023
59.442026
--
26700000
15/Aug/2023
59.96653
--
26700000
14/Aug/2023
60.700514
--
26700000
11/Aug/2023
60.443663
--
26700000
10/Aug/2023
60.590478
--
26700000
09/Aug/2023
60.654781
--
26650000
08/Aug/2023
60.955624
--
26650000
07/Aug/2023
61.481073
--
26650000
04/Aug/2023
60.986042
--
26600000
03/Aug/2023
61.41081
--
26600000
02/Aug/2023
61.603548
--
26600000
01/Aug/2023
62.664236
--
26550000
31/Jul/2023
62.92108
--
26550000
28/Jul/2023
62.554045
--
26550000
27/Jul/2023
61.987975
--
26500000
26/Jul/2023
62.621253
--
26500000
25/Jul/2023
62.626523
--
26500000
24/Jul/2023
62.387862
--
26400000
21/Jul/2023
62.536079
--
26400000
20/Jul/2023
62.395103
--
26400000
19/Jul/2023
63.107983
--
26350000
18/Jul/2023
63.023926
--
26300000
17/Jul/2023
62.734619
--
26300000
14/Jul/2023
62.239207
--
26300000
13/Jul/2023
62.574331
--
26300000
12/Jul/2023
62.090055
--
26250000
11/Jul/2023
61.84723
--
26200000
10/Jul/2023
61.17519
--
26200000
07/Jul/2023
60.255184
--
26200000
06/Jul/2023
60.055022
--
26150000
05/Jul/2023
60.672361
--
26050000
03/Jul/2023
60.962162
--
25850000
30/Jun/2023
60.950706
--
25850000
29/Jun/2023
60.290291
--
25850000
28/Jun/2023
59.953722
--
25850000
27/Jun/2023
59.866179
--
25850000
26/Jun/2023
58.93562
--
25850000
23/Jun/2023
58.741397
--
25850000
22/Jun/2023
59.263873
--
25850000
21/Jun/2023
59.42661
--
25800000
20/Jun/2023
59.606108
--
25800000
16/Jun/2023
60.032743
--
25800000
15/Jun/2023
60.315736
--
25800000
14/Jun/2023
59.569036
--
25800000
13/Jun/2023
59.657799
--
25650000
12/Jun/2023
58.951513
--
25650000
09/Jun/2023
58.371973
--
25600000
08/Jun/2023
58.47484
--
25600000
07/Jun/2023
58.376376
0.093681
25500000
06/Jun/2023
58.485454
--
25500000
05/Jun/2023
58.085893
--
25350000
02/Jun/2023
58.280701
--
25150000
01/Jun/2023
57.085042
--
25150000
31/May/2023
56.513703
--
25100000
30/May/2023
56.909144
--
25100000
26/May/2023
56.94446
--
25100000
25/May/2023
56.033312
--
25100000
24/May/2023
55.919361
--
25050000
23/May/2023
56.394147
--
25050000
22/May/2023
57.243793
--
25050000
19/May/2023
56.872638
--
25050000
18/May/2023
57.095949
--
25050000
17/May/2023
56.379018
--
25000000
16/May/2023
55.664812
--
24900000
15/May/2023
56.51269
--
24850000
12/May/2023
56.029792
--
24850000
11/May/2023
56.078007
--
24850000
10/May/2023
56.221024
--
24850000
09/May/2023
55.981166
--
24850000
08/May/2023
56.063229
--
24850000
05/May/2023
56.045329
--
24850000
04/May/2023
55.223348
--
24850000
03/May/2023
55.461623
--
24850000
02/May/2023
55.609136
--
24800000
01/May/2023
56.453402
--
24800000
28/Apr/2023
56.43046
--
24800000
27/Apr/2023
56.011289
--
24550000
26/Apr/2023
55.180937
--
24650000
25/Apr/2023
55.530798
--
24650000
24/Apr/2023
56.861414
--
24650000
21/Apr/2023
56.815136
--
24650000
20/Apr/2023
56.756091
--
24650000
19/Apr/2023
57.042451
--
24600000
18/Apr/2023
57.212681
--
24600000
17/Apr/2023
57.136406
--
24600000
14/Apr/2023
56.781606
--
24550000
13/Apr/2023
57.060609
--
24550000
12/Apr/2023
56.511991
--
24550000
11/Apr/2023
56.740985
--
24550000
10/Apr/2023
56.427907
--
24550000
06/Apr/2023
55.997719
--
24500000
05/Apr/2023
55.922717
--
24500000
04/Apr/2023
56.669306
--
24500000
03/Apr/2023
57.349081
--
24500000
31/Mar/2023
57.528877
--
24500000
30/Mar/2023
56.440205
--
24500000
29/Mar/2023
56.116144
--
24500000
28/Mar/2023
55.297061
--
24500000
27/Mar/2023
55.280193
--
24500000
24/Mar/2023
54.90845
--
24450000
23/Mar/2023
54.7535
0.124345
24450000
22/Mar/2023
54.866033
--
24400000
21/Mar/2023
56.178912
--
24400000
20/Mar/2023
55.244583
--
24350000
17/Mar/2023
54.682917
--
24350000
16/Mar/2023
55.668392
--
24350000
15/Mar/2023
54.796123
--
24100000
14/Mar/2023
55.732912
--
24050000
13/Mar/2023
54.79998
--
24050000
10/Mar/2023
55.09499
--
24050000
09/Mar/2023
56.765042
--
24050000
08/Mar/2023
58.137273
--
24050000
07/Mar/2023
58.004451
--
24000000
06/Mar/2023
58.788489
--
23950000
03/Mar/2023
59.122298
--
23950000
02/Mar/2023
58.139405
--
23950000
01/Mar/2023
57.526862
--
23950000
28/Feb/2023
57.599445
--
23950000
27/Feb/2023
57.635915
--
23900000
24/Feb/2023
57.450706
--
23900000
23/Feb/2023
58.097044
--
23900000
22/Feb/2023
57.811792
--
23800000
21/Feb/2023
57.873329
--
23800000
17/Feb/2023
59.381521
--
23800000
16/Feb/2023
59.801262
--
23800000
15/Feb/2023
60.581386
--
23800000
14/Feb/2023
59.742254
--
23750000
13/Feb/2023
59.508244
--
23750000
10/Feb/2023
58.779267
--
23750000
09/Feb/2023
58.997068
--
23750000
08/Feb/2023
59.581044
--
23650000
07/Feb/2023
60.173293
--
23650000
06/Feb/2023
59.420447
--
23650000
03/Feb/2023
59.922871
--
23600000
02/Feb/2023
60.864711
--
23600000
01/Feb/2023
59.697766
--
23600000
31/Jan/2023
58.728161
--
23550000
30/Jan/2023
57.585385
--
23300000
27/Jan/2023
58.454631
--
23300000
26/Jan/2023
58.120141
--
23300000
25/Jan/2023
57.431416
--
23200000
24/Jan/2023
57.431647
--
23100000
23/Jan/2023
57.582604
--
23050000
20/Jan/2023
56.65471
--
22950000
19/Jan/2023
55.4542
--
22950000
18/Jan/2023
56.259429
--
22900000
17/Jan/2023
57.010326
--
22800000
13/Jan/2023
56.890137
--
22800000
12/Jan/2023
56.581694
--
22800000
11/Jan/2023
56.370113
--
22800000
10/Jan/2023
55.375206
--
22800000
09/Jan/2023
54.856436
--
22700000
06/Jan/2023
54.562802
--
22650000
05/Jan/2023
53.366987
--
22650000
04/Jan/2023
54.316651
--
22700000
03/Jan/2023
53.543195
--
22700000
30/Dec/2022
53.846869
--
22700000
29/Dec/2022
54.082327
--
22700000
28/Dec/2022
52.883706
--
22650000
27/Dec/2022
53.573906
--
22650000
23/Dec/2022
53.811967
--
22650000
22/Dec/2022
53.604545
--
22650000
21/Dec/2022
54.422004
--
22950000
20/Dec/2022
53.569839
--
22950000
19/Dec/2022
53.433055
--
22950000
16/Dec/2022
54.166513
--
22800000
15/Dec/2022
54.832861
--
22750000
14/Dec/2022
56.360612
--
22700000
13/Dec/2022
56.769097
0.176088
22700000
12/Dec/2022
56.19193
--
22700000
09/Dec/2022
55.327867
--
22700000
08/Dec/2022
55.812396
--
22700000
07/Dec/2022
55.226057
--
22650000
06/Dec/2022
55.219627
--
22600000
05/Dec/2022
56.146324
--
22600000
02/Dec/2022
57.569423
--
22600000
01/Dec/2022
57.628332
--
22600000
30/Nov/2022
57.261825
--
22550000
29/Nov/2022
55.370244
--
22450000
28/Nov/2022
55.380387
--
22450000
25/Nov/2022
56.418765
--
22450000
23/Nov/2022
56.370928
--
22400000
22/Nov/2022
55.998737
--
22350000
21/Nov/2022
55.266353
--
22300000
18/Nov/2022
55.484244
--
22300000
17/Nov/2022
55.07805
--
22200000
16/Nov/2022
55.78895
--
22200000
15/Nov/2022
56.646472
--
22150000
14/Nov/2022
55.748228
--
22150000
11/Nov/2022
56.56076
--
22150000
10/Nov/2022
55.888592
--
22150000
09/Nov/2022
52.20007
--
22150000
08/Nov/2022
53.287345
--
22150000
07/Nov/2022
52.875604
--
22150000
04/Nov/2022
52.569528
--
22050000
03/Nov/2022
52.132657
--
21650000
02/Nov/2022
52.186788
--
21650000
01/Nov/2022
53.882687
--
21500000
31/Oct/2022
53.739755
--
21500000
28/Oct/2022
53.933487
--
21500000
27/Oct/2022
52.944721
--
21500000
26/Oct/2022
52.920188
--
21450000
25/Oct/2022
52.881339
--
21450000
24/Oct/2022
51.41281
--
21450000
21/Oct/2022
51.038402
--
21450000
20/Oct/2022
50.023161
--
21450000
19/Oct/2022
50.572504
--
21450000
18/Oct/2022
51.529681
--
21250000
17/Oct/2022
50.730385
--
21250000
14/Oct/2022
49.135474
--
21250000
13/Oct/2022
50.703676
--
21250000
12/Oct/2022
49.969733
--
21250000
11/Oct/2022
50.305522
--
21250000
10/Oct/2022
50.682847
--
21250000
07/Oct/2022
51.336682
--
21250000
06/Oct/2022
52.981304
--
21250000
05/Oct/2022
53.403134
--
21250000
04/Oct/2022
53.608187
--
21250000
03/Oct/2022
51.744221
--
21250000
30/Sept/2022
50.329927
--
21250000
29/Sept/2022
50.678217
--
21250000
28/Sept/2022
51.646377
--
21400000
27/Sept/2022
50.343781
--
21400000
26/Sept/2022
50.283286
0.135421
21700000
23/Sept/2022
51.139808
--
21700000
22/Sept/2022
51.881703
--
21700000
21/Sept/2022
53.116029
--
21650000
20/Sept/2022
53.911249
--
21650000
19/Sept/2022
54.937058
--
21600000
16/Sept/2022
54.579215
--
21600000
15/Sept/2022
55.383113
--
21600000
14/Sept/2022
56.022375
--
21600000
13/Sept/2022
55.883252
--
21350000
12/Sept/2022
58.22317
--
21350000
09/Sept/2022
57.715309
--
21350000
08/Sept/2022
56.729594
--
21350000
07/Sept/2022
56.101889
--
21400000
06/Sept/2022
54.720934
--
21400000
02/Sept/2022
54.798847
--
21300000
01/Sept/2022
55.250564
--
21300000
31/Aug/2022
55.616171
--
21300000
30/Aug/2022
55.910313
--
21250000
29/Aug/2022
56.470031
--
21200000
26/Aug/2022
57.020848
--
21150000
25/Aug/2022
59.128788
--
21150000
24/Aug/2022
58.163296
--
21150000
23/Aug/2022
57.735328
--
21150000
22/Aug/2022
57.936416
--
21000000
19/Aug/2022
59.269424
--
21000000
18/Aug/2022
60.407463
--
20950000
17/Aug/2022
60.281558
--
20850000
16/Aug/2022
61.037597
--
20850000
15/Aug/2022
61.070558
--
20700000
12/Aug/2022
60.923908
--
20700000
11/Aug/2022
59.869849
--
20700000
10/Aug/2022
60.041975
--
20650000
09/Aug/2022
58.199274
--
20600000
08/Aug/2022
59.01471
--
20350000
05/Aug/2022
58.782465
--
20150000
04/Aug/2022
58.468818
--
20050000
03/Aug/2022
58.374178
--
19950000
02/Aug/2022
57.647264
--
19950000
01/Aug/2022
57.664745
--
19950000
29/Jul/2022
57.762243
--
19900000
28/Jul/2022
57.179651
--
19900000
27/Jul/2022
56.009994
--
19900000
26/Jul/2022
54.504568
--
19800000
25/Jul/2022
55.147722
--
19750000
22/Jul/2022
55.261168
--
19700000
21/Jul/2022
56.047677
--
19650000
20/Jul/2022
55.345737
--
19500000
19/Jul/2022
54.444056
--
19450000
18/Jul/2022
52.730626
--
19400000
15/Jul/2022
52.961938
--
19400000
14/Jul/2022
51.976961
--
19350000
13/Jul/2022
52.444292
--
19350000
12/Jul/2022
52.651286
--
19350000
11/Jul/2022
53.305065
--
19350000
08/Jul/2022
54.059808
--
19350000
07/Jul/2022
54.262822
--
19350000
06/Jul/2022
53.165646
--
19350000
05/Jul/2022
53.22926
--
19350000
01/Jul/2022
52.687026
--
19350000
30/Jun/2022
51.943935
--
19350000
29/Jun/2022
52.462072
--
19300000
28/Jun/2022
52.737915
--
19300000
27/Jun/2022
53.988751
--
19300000
24/Jun/2022
54.150346
--
19300000
23/Jun/2022
52.370695
--
19300000
22/Jun/2022
51.301467
--
19200000
21/Jun/2022
51.201433
--
19200000
17/Jun/2022
50.305902
--
19200000
16/Jun/2022
49.668376
--
19200000
15/Jun/2022
52.011076
--
19050000
14/Jun/2022
51.139323
--
19050000
13/Jun/2022
51.371441
--
18900000
10/Jun/2022
53.97348
--
18850000
09/Jun/2022
55.760578
0.082104
18800000
08/Jun/2022
57.248115
--
18700000
07/Jun/2022
58.015352
--
18700000
06/Jun/2022
57.257856
--
18650000
03/Jun/2022
57.083256
--
18700000
02/Jun/2022
57.895778
--
18750000
01/Jun/2022
56.049622
--
18800000
31/May/2022
56.624526
--
18800000
27/May/2022
57.594311
--
18800000
26/May/2022
55.807898
--
18800000
25/May/2022
54.389358
--
18800000
24/May/2022
53.572619
--
18800000
23/May/2022
54.641964
--
18800000
20/May/2022
54.155183
--
18800000
19/May/2022
54.031788
--
18800000
18/May/2022
53.451243
--
18750000
17/May/2022
55.732702
--
18750000
16/May/2022
54.521278
--
18750000
13/May/2022
55.273148
--
18700000
12/May/2022
53.212012
--
18750000
11/May/2022
52.553483
--
18900000
10/May/2022
53.784984
--
18900000
09/May/2022
53.732313
--
18900000
06/May/2022
56.456786
--
18900000
05/May/2022
57.613028
--
18900000
04/May/2022
60.17785
--
18850000
03/May/2022
58.488579
--
18800000
02/May/2022
58.337304
--
18800000
29/Apr/2022
57.834117
--
18800000
28/Apr/2022
59.828127
--
18800000
27/Apr/2022
58.603986
--
18950000
26/Apr/2022
58.605941
--
18950000
25/Apr/2022
60.509495
--
18950000
22/Apr/2022
59.977913
--
18950000
21/Apr/2022
61.610416
--
18950000
20/Apr/2022
63.161793
--
19000000
19/Apr/2022
63.176662
--
19050000
18/Apr/2022
61.563568
--
19050000
14/Apr/2022
62.089385
--
19050000
13/Apr/2022
62.956116
--
19000000
12/Apr/2022
61.850176
--
19050000
11/Apr/2022
62.233666
--
19050000
08/Apr/2022
62.921251
--
19050000
07/Apr/2022
63.253025
--
19050000
06/Apr/2022
63.099021
--
19050000
05/Apr/2022
64.007677
--
19050000
04/Apr/2022
65.160398
--
19050000
01/Apr/2022
64.645026
--
19050000
31/Mar/2022
64.279913
--
19050000
30/Mar/2022
65.297532
--
19050000
29/Mar/2022
66.273077
--
19050000
28/Mar/2022
64.688365
--
19000000
25/Mar/2022
64.192707
--
19000000
24/Mar/2022
64.398535
0.096327
19000000
23/Mar/2022
63.698448
--
19000000
22/Mar/2022
64.852995
--
19000000
21/Mar/2022
64.120121
--
19000000
18/Mar/2022
64.568994
--
19000000
17/Mar/2022
63.424163
--
18850000
16/Mar/2022
62.294217
--
18900000
15/Mar/2022
60.219532
--
18900000
14/Mar/2022
59.010647
--
18900000
11/Mar/2022
59.909396
--
18900000
10/Mar/2022
61.118929
--
19150000
09/Mar/2022
61.542764
--
19150000
08/Mar/2022
59.589314
--
19150000
07/Mar/2022
59.750514
--
19150000
04/Mar/2022
62.075158
--
19150000
03/Mar/2022
62.946415
--
18800000
02/Mar/2022
63.895294
--
18650000
01/Mar/2022
62.784891
--
18550000
28/Feb/2022
63.758676
--
18550000
25/Feb/2022
63.891037
--
18550000
24/Feb/2022
62.358472
--
18550000
23/Feb/2022
60.421372
--
18600000
22/Feb/2022
61.93649
--
18600000
18/Feb/2022
62.718076
--
18600000
17/Feb/2022
63.443553
--
18600000
16/Feb/2022
65.346955
--
18600000
15/Feb/2022
65.408291
--
18600000
14/Feb/2022
63.951851
--
18600000
11/Feb/2022
64.41214
--
18650000
10/Feb/2022
65.731651
--
18600000
09/Feb/2022
66.841285
--
18700000
08/Feb/2022
65.177613
--
18700000
07/Feb/2022
64.433099
--
18700000
04/Feb/2022
64.396941
--
18700000
03/Feb/2022
63.77896
--
18700000
02/Feb/2022
65.336501
--
18650000
01/Feb/2022
65.393702
--
18650000
31/Jan/2022
64.759173
--
18650000
28/Jan/2022
62.60936
--
18400000
27/Jan/2022
60.999149
--
18400000
26/Jan/2022
61.86698
--
18500000
25/Jan/2022
62.509021
--
18500000
24/Jan/2022
64.155587
--
18600000
21/Jan/2022
63.069533
--
18600000
20/Jan/2022
64.29002
--
18600000
19/Jan/2022
65.121514
--
18650000
18/Jan/2022
65.69694
--
18650000
14/Jan/2022
67.277401
--
18650000
13/Jan/2022
67.755646
--
18650000
12/Jan/2022
69.209911
--
18750000
11/Jan/2022
69.290158
--
18800000
10/Jan/2022
68.33533
--
19000000
07/Jan/2022
68.567139
--
19000000
06/Jan/2022
69.564813
--
19000000
05/Jan/2022
69.526554
--
19000000
04/Jan/2022
72.03615
--
19350000
03/Jan/2022
72.57168
--
19450000
31/Dec/2021
73.256899
--
19450000
30/Dec/2021
73.38058
--
19450000
29/Dec/2021
73.234661
--
19450000
28/Dec/2021
73.052271
--
19450000
27/Dec/2021
73.386931
--
19450000
23/Dec/2021
72.589409
--
19450000
22/Dec/2021
72.090818
--
19450000
21/Dec/2021
71.590178
--
19500000
20/Dec/2021
69.723371
--
19500000
17/Dec/2021
70.817528
--
21000000
16/Dec/2021
70.55784
--
21000000
15/Dec/2021
71.917563
--
19500000
14/Dec/2021
70.661594
--
19350000
13/Dec/2021
71.756681
0.111396
19350000
10/Dec/2021
72.295075
--
19300000
09/Dec/2021
72.318019
--
19250000
08/Dec/2021
73.705308
--
19250000
07/Dec/2021
72.885683
--
19200000
06/Dec/2021
70.892278
--
19200000
03/Dec/2021
70.403774
--
19150000
02/Dec/2021
71.529293
--
18850000
01/Dec/2021
69.903444
--
18550000
30/Nov/2021
71.71753
--
18550000
29/Nov/2021
73.498056
--
18550000
26/Nov/2021
72.789746
--
18550000
24/Nov/2021
74.14605
--
18550000
23/Nov/2021
73.541885
--
18550000
22/Nov/2021
73.962837
--
18550000
19/Nov/2021
75.105707
--
18550000
18/Nov/2021
75.326755
--
18550000
17/Nov/2021
75.653393
--
18400000
16/Nov/2021
76.24062
--
18400000
15/Nov/2021
75.474354
--
18400000
12/Nov/2021
75.609843
--
18400000
11/Nov/2021
74.765561
--
18400000
10/Nov/2021
74.543676
--
18400000
09/Nov/2021
75.871763
--
18400000
08/Nov/2021
75.699808
--
18350000
05/Nov/2021
75.135088
--
18250000
04/Nov/2021
75.093
--
18250000
03/Nov/2021
74.853669
--
18250000
02/Nov/2021
74.852619
--
18250000
01/Nov/2021
74.671305
--
18250000
29/Oct/2021
74.181184
--
18250000
28/Oct/2021
73.86507
--
18250000
27/Oct/2021
72.794766
--
18200000
26/Oct/2021
73.627515
--
18200000
25/Oct/2021
73.965311
--
18200000
22/Oct/2021
73.741236
--
18200000
21/Oct/2021
73.732926
--
18200000
20/Oct/2021
73.066382
--
18200000
19/Oct/2021
72.815725
--
18200000
18/Oct/2021
72.386111
--
18200000
15/Oct/2021
71.887713
--
18250000
14/Oct/2021
71.730754
--
18250000
13/Oct/2021
70.483272
--
18250000
12/Oct/2021
69.80452
--
18250000
11/Oct/2021
69.261831
--
18200000
08/Oct/2021
69.636812
--
18200000
07/Oct/2021
70.120539
--
18200000
06/Oct/2021
69.212249
--
18200000
05/Oct/2021
68.883106
--
18200000
04/Oct/2021
68.215285
--
18200000
01/Oct/2021
69.533257
--
18200000
30/Sept/2021
68.8424
--
18200000
29/Sept/2021
69.359511
--
18200000
28/Sept/2021
69.44291
--
18200000
27/Sept/2021
71.212702
--
18200000
24/Sept/2021
71.775218
0.100994
18200000
23/Sept/2021
72.08674
--
18200000
22/Sept/2021
71.340015
--
18250000
21/Sept/2021
70.533318
--
18250000
20/Sept/2021
70.458466
--
18250000
17/Sept/2021
71.58263
--
18300000
16/Sept/2021
72.024684
--
18250000
15/Sept/2021
71.786276
--
18250000
14/Sept/2021
71.345753
--
18250000
13/Sept/2021
71.560686
--
18250000
10/Sept/2021
71.879343
--
18250000
09/Sept/2021
72.300239
--
18250000
08/Sept/2021
72.405936
--
18250000
07/Sept/2021
72.571897
--
18100000
03/Sept/2021
73.310634
--
18100000
02/Sept/2021
73.251833
--
18100000
01/Sept/2021
72.795242
--
18150000
31/Aug/2021
72.46439
--
18250000
30/Aug/2021
72.697679
--
18250000
27/Aug/2021
72.502116
--
18250000
26/Aug/2021
71.732363
--
18250000
25/Aug/2021
72.125916
--
18250000
24/Aug/2021
71.620795
--
18200000
23/Aug/2021
70.990066
--
18200000
20/Aug/2021
70.283328
--
18200000
19/Aug/2021
69.602744
--
18200000
18/Aug/2021
69.634064
--
18200000
17/Aug/2021
70.21711
--
18200000
16/Aug/2021
70.746421
--
18200000
13/Aug/2021
70.92305
--
18200000
12/Aug/2021
70.9683
--
18200000
11/Aug/2021
70.786997
--
18200000
10/Aug/2021
70.673044
--
18200000
09/Aug/2021
70.938172
--
18200000
06/Aug/2021
70.956123
--
18200000
05/Aug/2021
71.202322
--
18200000
04/Aug/2021
70.712628
--
18200000
03/Aug/2021
70.675269
--
17950000
02/Aug/2021
70.294372
--
17950000
30/Jul/2021
70.315685
--
17950000
29/Jul/2021
70.459244
--
17950000
28/Jul/2021
70.075121
--
17950000
27/Jul/2021
69.586238
--
17950000
26/Jul/2021
69.947662
--
17750000
23/Jul/2021
70.218503
--
17750000
22/Jul/2021
69.487816
--
17750000
21/Jul/2021
69.390661
--
17800000
20/Jul/2021
68.771635
--
17800000
19/Jul/2021
67.224943
--
17800000
16/Jul/2021
67.840475
--
17800000
15/Jul/2021
68.110591
--
17750000
14/Jul/2021
68.3851
--
17650000
13/Jul/2021
68.934214
--
17650000
12/Jul/2021
69.603189
--
17650000
09/Jul/2021
69.698112
--
17650000
08/Jul/2021
68.778749
--
17650000
07/Jul/2021
69.491745
--
17600000
06/Jul/2021
69.492745
--
17600000
02/Jul/2021
69.390349
--
17550000
01/Jul/2021
69.167421
--
17500000
30/Jun/2021
68.915152
--
17550000
29/Jun/2021
69.227055
--
17550000
28/Jun/2021
69.178755
--
17550000
25/Jun/2021
68.90858
--
17550000
24/Jun/2021
68.500103
--
17550000
23/Jun/2021
68.01419
--
17550000
22/Jun/2021
67.938409
--
17550000
21/Jun/2021
67.429338
--
17550000
18/Jun/2021
66.558168
--
20450000
17/Jun/2021
67.061717
--
20450000
16/Jun/2021
66.560734
--
17550000
15/Jun/2021
66.805237
--
17550000
14/Jun/2021
67.186489
--
17550000
11/Jun/2021
67.055925
--
17550000
10/Jun/2021
66.723576
0.082728
17550000
09/Jun/2021
66.183198
--
17700000
08/Jun/2021
66.356831
--
17900000
07/Jun/2021
66.057133
--
17900000
04/Jun/2021
65.830706
--
17900000
03/Jun/2021
65.192637
--
17900000
02/Jun/2021
65.670807
--
17900000
01/Jun/2021
65.708207
--
17900000
28/May/2021
65.924592
--
18850000
27/May/2021
65.746249
--
18850000
26/May/2021
65.503694
--
19000000
25/May/2021
65.200516
--
19000000
24/May/2021
65.197739
--
19100000
21/May/2021
64.567008
--
19250000
20/May/2021
64.61615
--
19250000
19/May/2021
63.433705
--
19300000
18/May/2021
63.513579
--
19300000
17/May/2021
63.722096
--
19300000
14/May/2021
64.196296
--
19300000
13/May/2021
62.907931
--
19300000
12/May/2021
62.503414
--
19700000
11/May/2021
64.217738
--
19900000
10/May/2021
64.455853
--
19900000
07/May/2021
65.394182
--
21750000
06/May/2021
64.636498
--
21750000
05/May/2021
65.141947
--
22650000
04/May/2021
65.436526
--
22750000
03/May/2021
66.192847
--
22850000
30/Apr/2021
66.515492
--
22850000
29/Apr/2021
67.302209
--
22900000
28/Apr/2021
67.41164
--
23000000
27/Apr/2021
67.738568
--
23000000
26/Apr/2021
67.843038
--
23000000
23/Apr/2021
67.346574
--
22950000
22/Apr/2021
66.373109
--
22950000
21/Apr/2021
66.357241
--
22900000
20/Apr/2021
65.47262
--
23350000
19/Apr/2021
65.935924
--
23700000
16/Apr/2021
66.618103
--
23700000
15/Apr/2021
66.562916
--
23700000
14/Apr/2021
65.64931
--
23700000
13/Apr/2021
65.900306
--
23700000
12/Apr/2021
65.377938
--
23700000
09/Apr/2021
65.322145
--
23700000
08/Apr/2021
64.991642
--
23700000
07/Apr/2021
64.290282
--
24000000
06/Apr/2021
64.856338
--
24000000
05/Apr/2021
64.461901
--
24000000
01/Apr/2021
64.013409
--
24000000
31/Mar/2021
62.9158
--
24000000
30/Mar/2021
62.100515
--
24000000
29/Mar/2021
62.016061
--
24000000
26/Mar/2021
62.700548
--
24300000
25/Mar/2021
61.511831
0.008406
24300000
24/Mar/2021
61.303168
--
24600000
23/Mar/2021
62.128237
--
24600000
22/Mar/2021
62.949428
--
24600000
19/Mar/2021
62.3517
--
29400000
18/Mar/2021
61.67874
--
29400000
17/Mar/2021
63.513844
--
24600000
16/Mar/2021
63.556506
--
24600000
15/Mar/2021
64.068724
--
24300000
12/Mar/2021
63.105771
--
24300000
11/Mar/2021
63.373002
--
24300000
10/Mar/2021
61.620323
--
24300000
09/Mar/2021
61.695411
--
24300000
08/Mar/2021
59.694429
--
24600000
05/Mar/2021
61.080549
--
24900000
04/Mar/2021
60.519468
--
24900000
03/Mar/2021
62.652257
--
24600000
02/Mar/2021
65.183785
--
24600000
01/Mar/2021
66.401664
--
24600000
26/Feb/2021
64.645447
--
24600000
25/Feb/2021
64.02362
--
24300000
24/Feb/2021
66.323441
--
24600000
23/Feb/2021
65.751562
--
24600000
22/Feb/2021
66.315326
--
24600000
19/Feb/2021
68.60142
--
24600000
18/Feb/2021
67.999736
--
24600000
17/Feb/2021
68.366494
--
24600000
16/Feb/2021
68.956356
--
24600000
12/Feb/2021
69.600192
--
24600000
11/Feb/2021
68.868623
--
24600000
10/Feb/2021
68.263799
--
24300000
09/Feb/2021
68.286453
--
24300000
08/Feb/2021
68.138673
--
24300000
05/Feb/2021
67.546994
--
24000000
04/Feb/2021
66.783817
--
24000000
03/Feb/2021
65.835555
--
24000000
02/Feb/2021
66.183115
--
24000000
01/Feb/2021
64.696822
--
24000000
29/Jan/2021
63.60733
--
24000000
28/Jan/2021
64.34631
--
24000000
27/Jan/2021
63.021634
--
24000000
26/Jan/2021
65.068646
--
24000000
25/Jan/2021
66.137777
--
24000000
22/Jan/2021
66.287956
--
24000000
21/Jan/2021
66.293102
--
24000000
20/Jan/2021
66.515438
--
24000000
19/Jan/2021
65.776164
--
24000000
15/Jan/2021
65.033042
--
24000000
14/Jan/2021
65.485889
--
24000000
13/Jan/2021
65.73515
--
23700000
12/Jan/2021
66.121931
--
23700000
11/Jan/2021
65.790996
--
23700000
08/Jan/2021
65.851504
--
23700000
07/Jan/2021
65.420835
--
23700000
06/Jan/2021
63.510516
--
23700000
05/Jan/2021
63.328853
--
24000000
04/Jan/2021
62.769904
--
24300000
31/Dec/2020
63.767442
--
24300000
30/Dec/2020
63.765572
--
24300000
29/Dec/2020
63.372249
--
24300000
28/Dec/2020
63.824732
--
24000000
24/Dec/2020
64.705566
--
24000000
23/Dec/2020
64.662448
--
24000000
22/Dec/2020
64.950538
--
24000000
21/Dec/2020
64.261347
--
23700000
18/Dec/2020
64.372517
--
30000000
17/Dec/2020
63.819954
--
30000000
16/Dec/2020
62.787625
--
23400000
15/Dec/2020
62.468715
--
23400000
14/Dec/2020
61.781168
0.006661
23400000
11/Dec/2020
61.58873
--
23400000
10/Dec/2020
61.486183
--
23400000
09/Dec/2020
60.6119
--
23400000
08/Dec/2020
61.917614
--
23400000
07/Dec/2020
61.431314
--
23400000
04/Dec/2020
61.421344
--
23400000
03/Dec/2020
60.772965
--
23400000
02/Dec/2020
60.373166
--
23400000
01/Dec/2020
60.660403
--
23400000
30/Nov/2020
60.822344
--
23400000
27/Nov/2020
60.50054
--
23400000
25/Nov/2020
59.665067
--
23400000
24/Nov/2020
59.106501
--
23400000
23/Nov/2020
59.273508
--
23400000
20/Nov/2020
59.066294
--
23400000
19/Nov/2020
58.898565
--
23100000
18/Nov/2020
57.962859
--
23100000
17/Nov/2020
58.426437
--
23100000
16/Nov/2020
58.150991
--
22800000
13/Nov/2020
57.814128
--
22800000
12/Nov/2020
57.519288
--
22800000
11/Nov/2020
57.768307
--
22800000
10/Nov/2020
56.449345
--
22800000
09/Nov/2020
57.582312
--
22500000
06/Nov/2020
59.213791
--
22500000
05/Nov/2020
58.598747
--
21600000
04/Nov/2020
57.428433
--
21600000
03/Nov/2020
55.197439
--
21600000
02/Nov/2020
53.965064
--
21300000
30/Oct/2020
53.656702
--
21300000
29/Oct/2020
54.989318
--
21300000
28/Oct/2020
54.714657
--
21300000
27/Oct/2020
56.354319
--
21300000
26/Oct/2020
56.254297
--
21300000
23/Oct/2020
57.300153
--
21300000
22/Oct/2020
56.765028
--
21300000
21/Oct/2020
56.371214
--
21300000
20/Oct/2020
56.804129
--
21300000
19/Oct/2020
56.954651
--
21300000
16/Oct/2020
57.501577
--
21300000
15/Oct/2020
57.45331
--
21300000
14/Oct/2020
57.31789
--
21300000
13/Oct/2020
57.759691
--
21300000
12/Oct/2020
57.345362
--
21300000
09/Oct/2020
56.760078
--
21300000
08/Oct/2020
55.973589
--
21300000
07/Oct/2020
55.60902
--
21300000
06/Oct/2020
54.493904
--
21300000
05/Oct/2020
54.776745
--
21300000
02/Oct/2020
53.749316
--
21300000
01/Oct/2020
54.208991
--
21300000
30/Sept/2020
53.463434
--
21300000
29/Sept/2020
53.303663
--
21600000
28/Sept/2020
53.352931
--
21600000
25/Sept/2020
52.588154
--
21600000
24/Sept/2020
51.315491
--
21600000
23/Sept/2020
51.541698
0.013249
21600000
22/Sept/2020
52.505418
--
21600000
21/Sept/2020
51.621738
--
21600000
18/Sept/2020
51.427907
--
21600000
17/Sept/2020
51.63461
--
21600000
16/Sept/2020
52.092244
--
21300000
15/Sept/2020
52.354902
--
21300000
14/Sept/2020
51.76487
--
21300000
11/Sept/2020
50.778522
--
21300000
10/Sept/2020
51.063592
--
21300000
09/Sept/2020
51.722124
--
21300000
08/Sept/2020
50.748752
--
21300000
04/Sept/2020
52.033868
--
21300000
03/Sept/2020
53.248323
--
21300000
02/Sept/2020
55.911826
--
21300000
01/Sept/2020
55.299637
--
21300000
31/Aug/2020
54.304154
--
21300000
28/Aug/2020
54.12004
--
21300000
27/Aug/2020
53.759454
--
21300000
26/Aug/2020
53.823169
--
21000000
25/Aug/2020
53.250041
--
20700000
24/Aug/2020
52.978181
--
20700000
21/Aug/2020
52.988325
--
20700000
20/Aug/2020
53.189842
--
20400000
19/Aug/2020
52.987814
--
20400000
18/Aug/2020
53.43242
--
20400000
17/Aug/2020
53.356705
--
20400000
14/Aug/2020
52.66286
--
20400000
13/Aug/2020
52.957967
--
20400000
12/Aug/2020
52.356398
--
20400000
11/Aug/2020
51.781355
--
20400000
10/Aug/2020
52.298185
--
20400000
07/Aug/2020
52.82959
--
20400000
06/Aug/2020
53.355092
--
20100000
05/Aug/2020
53.655194
--
18600000
04/Aug/2020
53.165616
--
18300000
03/Aug/2020
53.132277
--
18000000
31/Jul/2020
52.512764
--
17700000
30/Jul/2020
52.277878
--
17700000
29/Jul/2020
52.085853
--
17700000
28/Jul/2020
50.965837
--
17700000
27/Jul/2020
51.704137
--
17700000
24/Jul/2020
50.834451
--
17700000
23/Jul/2020
51.32668
--
17700000
22/Jul/2020
51.945511
--
17700000
21/Jul/2020
51.751372
--
17700000
20/Jul/2020
51.932955
--
17700000
17/Jul/2020
50.868477
--
17700000
16/Jul/2020
50.230914
--
17700000
15/Jul/2020
50.60753
--
17700000
14/Jul/2020
49.839798
--
17700000
13/Jul/2020
49.135154
--
17400000
10/Jul/2020
50.719293
--
17100000
09/Jul/2020
50.92784
--
17100000
08/Jul/2020
50.794418
--
17100000
07/Jul/2020
50.062746
--
17100000
06/Jul/2020
50.303158
--
17100000
02/Jul/2020
49.649996
--
16800000
01/Jul/2020
49.404812
--
16500000
30/Jun/2020
48.889422
--
16500000
29/Jun/2020
47.985138
--
16500000
26/Jun/2020
47.767449
--
16500000
25/Jun/2020
48.398748
--
16200000
24/Jun/2020
47.712225
--
16200000
23/Jun/2020
48.961047
--
16200000
22/Jun/2020
49.001339
--
16200000
19/Jun/2020
48.444584
--
16200000
18/Jun/2020
48.292757
--
16200000
17/Jun/2020
48.16492
--
16200000
16/Jun/2020
48.05306
--
16200000
15/Jun/2020
47.286238
0.020698
16200000
12/Jun/2020
46.450514
--
16500000
11/Jun/2020
45.929214
--
16500000
10/Jun/2020
48.549098
--
16500000
09/Jun/2020
48.403165
--
16500000
08/Jun/2020
49.007428
--
16200000
05/Jun/2020
48.524518
--
16200000
04/Jun/2020
47.629858
--
16200000
03/Jun/2020
48.505944
--
16200000
02/Jun/2020
47.995189
--
16200000
01/Jun/2020
47.633349
--
16500000
29/May/2020
47.261464
--
16500000
28/May/2020
46.352394
--
15900000
27/May/2020
46.082136
--
14700000
26/May/2020
45.835704
--
14100000
22/May/2020
45.75714
--
13800000
21/May/2020
45.213088
--
13800000
20/May/2020
45.578165
--
13800000
19/May/2020
44.728637
--
13800000
18/May/2020
45.023281
--
13800000
15/May/2020
43.84453
--
13800000
14/May/2020
43.43944
--
13800000
13/May/2020
42.927364
--
13500000
12/May/2020
43.85619
--
13500000
11/May/2020
44.809842
--
13200000
08/May/2020
44.317079
--
13200000
07/May/2020
43.746652
--
13200000
06/May/2020
42.789771
--
13200000
05/May/2020
42.436638
--
12900000
04/May/2020
41.656223
--
12600000
01/May/2020
41.208086
--
12600000
30/Apr/2020
42.271852
--
12300000
29/Apr/2020
43.004614
--
12300000
28/Apr/2020
41.658306
--
12300000
27/Apr/2020
42.028375
--
12300000
24/Apr/2020
41.17687
--
12300000
23/Apr/2020
40.645189
--
12000000
22/Apr/2020
40.628901
--
12000000
21/Apr/2020
39.369095
--
12000000
20/Apr/2020
40.929285
--
12000000
17/Apr/2020
41.193844
--
12000000
16/Apr/2020
39.971024
--
12000000
15/Apr/2020
39.567758
--
11700000
14/Apr/2020
40.053122
--
11700000
13/Apr/2020
38.709115
--
11700000
09/Apr/2020
39.244353
--
11700000
08/Apr/2020
38.701267
--
11700000
07/Apr/2020
37.350948
--
12000000
06/Apr/2020
37.417827
--
12000000
03/Apr/2020
34.790149
--
12000000
02/Apr/2020
35.334371
--
12000000
01/Apr/2020
34.782242
--
11700000
31/Mar/2020
36.340902
--
11700000
30/Mar/2020
36.997411
--
11700000
27/Mar/2020
35.822725
--
12000000
26/Mar/2020
37.000687
--
12000000
25/Mar/2020
35.019613
0.018095
11700000
24/Mar/2020
34.548285
--
11700000
23/Mar/2020
31.384241
--
11700000
20/Mar/2020
31.809965
--
11700000
19/Mar/2020
32.948808
--
12000000
18/Mar/2020
32.197707
--
11700000
17/Mar/2020
34.299397
--
11700000
16/Mar/2020
32.560154
--
12000000
13/Mar/2020
37.031329
--
12000000
12/Mar/2020
34.585368
--
12000000
11/Mar/2020
37.888489
--
12000000
10/Mar/2020
40.028142
--
12000000
09/Mar/2020
38.307039
--
12000000
06/Mar/2020
41.4986
--
12000000
05/Mar/2020
42.488365
--
12000000
04/Mar/2020
43.774814
--
12000000
03/Mar/2020
42.239079
--
12000000
02/Mar/2020
43.283475
--
12000000
28/Feb/2020
41.880651
--
12000000
27/Feb/2020
42.011595
--
12000000
26/Feb/2020
43.519775
--
12000000
25/Feb/2020
43.841273
--
12000000
24/Feb/2020
45.272038
--
12000000
21/Feb/2020
46.726984
--
12000000
20/Feb/2020
47.447885
--
12000000
19/Feb/2020
47.608848
--
12000000
18/Feb/2020
47.234207
--
12000000
14/Feb/2020
47.300395
--
12000000
13/Feb/2020
46.92441
--
12000000
12/Feb/2020
46.745658
--
12000000
11/Feb/2020
46.302041
--
12000000
10/Feb/2020
46.061633
--
12000000
07/Feb/2020
45.675327
--
12000000
06/Feb/2020
46.031521
--
12000000
05/Feb/2020
45.848858
--
12000000
04/Feb/2020
45.971115
--
12000000
03/Feb/2020
45.092142
--
12000000
31/Jan/2020
44.608394
--
12000000
30/Jan/2020
45.488373
--
12000000
29/Jan/2020
45.419246
--
12000000
28/Jan/2020
45.522218
--
12000000
27/Jan/2020
44.983167
--
12000000
24/Jan/2020
45.64446
--
12000000
23/Jan/2020
46.005637
--
12000000
22/Jan/2020
45.964617
--
12000000
21/Jan/2020
45.86628
--
12000000
17/Jan/2020
45.9149
--
12000000
16/Jan/2020
45.946757
--
12000000
15/Jan/2020
45.506514
--
12000000
14/Jan/2020
45.386407
--
12000000
13/Jan/2020
45.425541
--
12000000
10/Jan/2020
45.130721
--
12000000
09/Jan/2020
45.154279
--
12000000
08/Jan/2020
44.676514
--
12000000
07/Jan/2020
44.473647
--
12000000
06/Jan/2020
44.394334
--
12000000
03/Jan/2020
44.191068
--
12000000
02/Jan/2020
44.350235
--
12000000
31/Dec/2019
43.839831
--
12000000
30/Dec/2019
43.708158
--
12000000
27/Dec/2019
44.01799
--
12000000
26/Dec/2019
44.04708
--
12000000
24/Dec/2019
43.926468
--
12000000
23/Dec/2019
43.872792
--
12000000
20/Dec/2019
43.852794
--
13200000
19/Dec/2019
43.557792
--
13200000
18/Dec/2019
43.317596
--
11700000
17/Dec/2019
43.3488
--
11700000
16/Dec/2019
43.436783
0.066148
11700000
13/Dec/2019
43.139568
--
11700000
12/Dec/2019
42.976831
--
11700000
11/Dec/2019
42.826731
--
11700000
10/Dec/2019
42.784486
--
11700000
09/Dec/2019
42.856921
--
11700000
06/Dec/2019
43.14462
--
11700000
05/Dec/2019
42.826493
--
11700000
04/Dec/2019
42.914468
--
11700000
03/Dec/2019
42.698585
--
11700000
02/Dec/2019
42.802604
--
11700000
29/Nov/2019
43.302814
--
11700000
27/Nov/2019
43.555788
--
11700000
26/Nov/2019
43.330167
--
11700000
25/Nov/2019
43.072504
--
11700000
22/Nov/2019
42.545623
--
11700000
21/Nov/2019
42.439696
--
11700000
20/Nov/2019
42.645365
--
11700000
19/Nov/2019
42.601228
--
11700000
18/Nov/2019
42.314305
--
11700000
15/Nov/2019
42.244559
--
11700000
14/Nov/2019
41.834511
--
12000000
13/Nov/2019
41.668659
--
12000000
12/Nov/2019
41.548475
--
12000000
11/Nov/2019
41.41785
--
12000000
08/Nov/2019
41.326929
--
12000000
07/Nov/2019
41.148557
--
12000000
06/Nov/2019
41.084208
--
12300000
05/Nov/2019
41.188364
--
14400000
04/Nov/2019
41.339742
--
14400000
01/Nov/2019
41.435611
--
14400000
31/Oct/2019
41.039115
--
14400000
30/Oct/2019
41.361291
--
14400000
29/Oct/2019
41.16735
--
14400000
28/Oct/2019
41.233873
--
14400000
25/Oct/2019
41.078219
--
14400000
24/Oct/2019
40.892821
--
14400000
23/Oct/2019
40.443809
--
14400000
22/Oct/2019
40.322608
--
14400000
21/Oct/2019
40.789792
--
14400000
18/Oct/2019
40.548457
--
14400000
17/Oct/2019
40.856796
--
14400000
16/Oct/2019
40.657229
--
14400000
15/Oct/2019
40.983052
--
14400000
14/Oct/2019
40.645689
--
14400000
11/Oct/2019
40.694472
--
14400000
10/Oct/2019
40.153212
--
14400000
09/Oct/2019
39.965041
--
14400000
08/Oct/2019
39.518949
--
14400000
07/Oct/2019
40.305569
--
14400000
04/Oct/2019
40.480929
--
14400000
03/Oct/2019
39.983168
--
14400000
02/Oct/2019
39.480161
--
14400000
01/Oct/2019
40.088269
--
14700000
30/Sept/2019
40.566845
--
14700000
27/Sept/2019
40.252025
--
14700000
26/Sept/2019
40.747513
--
14700000
25/Sept/2019
40.922792
--
14700000
24/Sept/2019
40.748937
0.022532
14700000
23/Sept/2019
41.220466
--
14700000
20/Sept/2019
41.280365
--
14700000
19/Sept/2019
41.375182
--
14700000
18/Sept/2019
41.377954
--
14700000
17/Sept/2019
41.483126
--
14700000
16/Sept/2019
41.183148
--
14700000
13/Sept/2019
40.980357
--
14700000
12/Sept/2019
41.106511
--
14700000
11/Sept/2019
40.958283
--
14700000
10/Sept/2019
40.704094
--
14700000
09/Sept/2019
41.027914
--
14700000
06/Sept/2019
41.742961
--
14700000
05/Sept/2019
41.812655
--
14700000
04/Sept/2019
41.266087
--
14700000
03/Sept/2019
40.895092
--
14700000
30/Aug/2019
41.311978
--
14700000
29/Aug/2019
41.45918
--
14700000
28/Aug/2019
40.967594
--
14700000
27/Aug/2019
40.828172
--
14700000
26/Aug/2019
40.925851
--
14700000
23/Aug/2019
40.649668
--
14700000
22/Aug/2019
41.63275
--
14700000
21/Aug/2019
41.695796
--
15000000
20/Aug/2019
41.281077
--
15000000
19/Aug/2019
41.441278
--
15000000
16/Aug/2019
41.151446
--
15000000
15/Aug/2019
40.536924
--
15000000
14/Aug/2019
40.38764
--
14700000
13/Aug/2019
41.590687
--
14700000
12/Aug/2019
41.036629
--
14700000
09/Aug/2019
41.703055
--
14700000
08/Aug/2019
42.013821
--
14700000
07/Aug/2019
41.026868
--
14700000
06/Aug/2019
40.773846
--
14400000
05/Aug/2019
40.050651
--
14400000
02/Aug/2019
41.472045
--
14400000
01/Aug/2019
42.102189
--
14400000
31/Jul/2019
42.540996
--
14100000
30/Jul/2019
42.887043
--
14100000
29/Jul/2019
42.967018
--
14100000
26/Jul/2019
43.252299
--
14100000
25/Jul/2019
42.896904
--
14100000
24/Jul/2019
43.253977
--
14100000
23/Jul/2019
42.931402
--
14100000
22/Jul/2019
42.750026
--
14100000
19/Jul/2019
42.676501
--
14100000
18/Jul/2019
43.023274
--
14100000
17/Jul/2019
42.851826
--
14100000
16/Jul/2019
42.853672
--
14100000
15/Jul/2019
43.10782
--
14100000
12/Jul/2019
43.098236
--
14100000
11/Jul/2019
42.886914
--
13800000
10/Jul/2019
42.776887
--
13800000
09/Jul/2019
42.679626
--
13800000
08/Jul/2019
42.405753
--
13500000
05/Jul/2019
42.679202
--
13500000
03/Jul/2019
42.699292
--
13500000
02/Jul/2019
42.291164
--
13500000
01/Jul/2019
42.265232
--
13500000
28/Jun/2019
41.909125
--
13500000
27/Jun/2019
41.484605
--
13500000
26/Jun/2019
41.01494
--
13500000
25/Jun/2019
41.09611
--
13500000
24/Jun/2019
41.6209
--
13500000
21/Jun/2019
41.94492
--
14400000
20/Jun/2019
42.172178
--
14400000
19/Jun/2019
41.916052
--
13200000
18/Jun/2019
41.528596
--
13200000
17/Jun/2019
41.145104
0.021944
13200000
14/Jun/2019
41.096908
--
13200000
13/Jun/2019
41.34217
--
13200000
12/Jun/2019
41.199449
--
13200000
11/Jun/2019
41.077726
--
13200000
10/Jun/2019
41.33535
--
13200000
07/Jun/2019
40.980575
--
13200000
06/Jun/2019
40.525001
--
12900000
05/Jun/2019
40.281234
--
12900000
04/Jun/2019
39.770117
--
12900000
03/Jun/2019
38.80053
--
12900000
31/May/2019
39.114729
--
12900000
30/May/2019
39.372396
--
12600000
29/May/2019
39.082969
--
12600000
28/May/2019
39.494827
--
12600000
24/May/2019
39.646228
--
12600000
23/May/2019
39.424813
--
12600000
22/May/2019
40.074585
--
12600000
21/May/2019
40.159239
--
12600000
20/May/2019
39.662068
--
12600000
17/May/2019
40.059658
--
12300000
16/May/2019
40.425388
--
12300000
15/May/2019
39.873619
--
12300000
14/May/2019
39.583645
--
12300000
13/May/2019
38.978369
--
12300000
10/May/2019
40.215496
--
12300000
09/May/2019
40.129031
--
12300000
08/May/2019
40.099156
--
11700000
07/May/2019
39.977541
--
11700000
06/May/2019
40.78276
--
11700000
03/May/2019
40.807748
--
11700000
02/May/2019
40.27705
--
11700000
01/May/2019
40.192208
--
11700000
30/Apr/2019
40.660132
--
11700000
29/Apr/2019
40.61254
--
11700000
26/Apr/2019
40.604169
--
11700000
25/Apr/2019
40.228224
--
11700000
24/Apr/2019
40.350174
--
11700000
23/Apr/2019
40.32942
--
11700000
22/Apr/2019
39.853199
--
11700000
18/Apr/2019
39.65359
--
11700000
17/Apr/2019
39.56658
--
11700000
16/Apr/2019
40.130066
--
11700000
15/Apr/2019
40.308752
--
11700000
12/Apr/2019
40.297771
--
11700000
11/Apr/2019
40.081683
--
11700000
10/Apr/2019
40.065668
--
11700000
09/Apr/2019
39.748189
--
11700000
08/Apr/2019
39.94102
--
11700000
05/Apr/2019
39.858834
--
11700000
04/Apr/2019
39.586322
--
11400000
03/Apr/2019
39.866362
--
11400000
02/Apr/2019
39.653213
--
11400000
01/Apr/2019
39.590424
--
11400000
29/Mar/2019
39.193
--
11400000
28/Mar/2019
38.853311
--
11400000
27/Mar/2019
38.444181
--
11400000
26/Mar/2019
38.764159
--
11400000
25/Mar/2019
38.475774
--
11400000
22/Mar/2019
38.460576
--
11400000
21/Mar/2019
39.534749
--
11400000
20/Mar/2019
38.827469
0.018704
11400000
19/Mar/2019
38.98237
--
11400000
18/Mar/2019
38.916926
--
11400000
15/Mar/2019
38.766532
--
11400000
14/Mar/2019
38.629704
--
11400000
13/Mar/2019
38.627236
--
11100000
12/Mar/2019
38.344478
--
11100000
11/Mar/2019
38.130262
--
11100000
08/Mar/2019
37.487389
--
11100000
07/Mar/2019
37.606634
--
11100000
06/Mar/2019
37.832607
--
11100000
05/Mar/2019
38.276828
--
11100000
04/Mar/2019
38.328213
--
11100000
01/Mar/2019
38.76614
--
11100000
28/Feb/2019
38.457326
--
11100000
27/Feb/2019
38.526942
--
10800000
26/Feb/2019
38.200392
--
10800000
25/Feb/2019
38.319384
--
10800000
22/Feb/2019
38.178712
--
10800000
21/Feb/2019
37.719113
--
10800000
20/Feb/2019
37.871232
--
10500000
19/Feb/2019
37.887801
--
10500000
15/Feb/2019
37.914289
--
10500000
14/Feb/2019
37.551289
--
10500000
13/Feb/2019
37.450252
--
10500000
12/Feb/2019
37.35155
--
10500000
11/Feb/2019
36.92749
--
10500000
08/Feb/2019
36.79903
--
10500000
07/Feb/2019
36.554577
--
9300000
06/Feb/2019
36.74889
--
9000000
05/Feb/2019
36.82547
--
8700000
04/Feb/2019
36.626539
--
8700000
01/Feb/2019
36.357367
--
8700000
31/Jan/2019
36.072397
--
8700000
30/Jan/2019
35.670958
--
8700000
29/Jan/2019
35.083126
--
8700000
28/Jan/2019
35.24855
--
8700000
25/Jan/2019
35.500237
--
8700000
24/Jan/2019
35.059446
--
8700000
23/Jan/2019
34.835522
--
8700000
22/Jan/2019
34.848212
--
8700000
18/Jan/2019
35.441943
--
8700000
17/Jan/2019
34.821368
--
8700000
16/Jan/2019
34.518195
--
8700000
15/Jan/2019
34.418368
--
8700000
14/Jan/2019
33.943394
--
8700000
11/Jan/2019
34.201383
--
8700000
10/Jan/2019
34.246639
--
8700000
09/Jan/2019
34.003063
--
8700000
08/Jan/2019
33.740496
--
8700000
07/Jan/2019
33.222895
--
8700000
04/Jan/2019
32.582487
--
8700000
03/Jan/2019
31.381733
--
8700000
02/Jan/2019
32.181808
--
8700000
31/Dec/2018
32.426945
--
8700000
28/Dec/2018
32.039785
--
8700000
27/Dec/2018
32.076493
--
8700000
26/Dec/2018
31.761864
--
8700000
24/Dec/2018
30.126351
--
8700000
21/Dec/2018
30.73179
--
8700000
20/Dec/2018
31.431026
--
8700000
19/Dec/2018
32.071104
--
8700000
18/Dec/2018
32.592169
--
8700000
17/Dec/2018
32.528582
0.033536
8700000
14/Dec/2018
33.421188
--
8700000
13/Dec/2018
33.928146
--
8700000
12/Dec/2018
34.304239
--
8700000
11/Dec/2018
33.968955
--
8700000
10/Dec/2018
33.978316
--
9000000
07/Dec/2018
33.839623
--
9000000
06/Dec/2018
34.872703
--
9000000
04/Dec/2018
34.862893
--
9000000
03/Dec/2018
36.203933
--
9000000
30/Nov/2018
35.641455
--
9000000
29/Nov/2018
35.418469
--
9000000
28/Nov/2018
35.44052
--
9000000
27/Nov/2018
34.423871
--
9000000
26/Nov/2018
34.640702
--
9000000
23/Nov/2018
33.961201
--
9000000
21/Nov/2018
33.993031
--
9000000
20/Nov/2018
33.553535
--
9000000
19/Nov/2018
34.03852
--
9000000
16/Nov/2018
35.12197
--
9000000
15/Nov/2018
35.012122
--
9000000
14/Nov/2018
34.462894
--
9000000
13/Nov/2018
34.745401
--
9000000
12/Nov/2018
34.693565
--
9000000
09/Nov/2018
35.592303
--
9000000
08/Nov/2018
36.032651
--
9000000
07/Nov/2018
36.213356
--
9000000
06/Nov/2018
35.542291
--
9000000
05/Nov/2018
35.444201
--
9000000
02/Nov/2018
35.502774
--
8700000
01/Nov/2018
35.564513
--
8700000
31/Oct/2018
34.899305
--
8700000
30/Oct/2018
34.310842
--
8700000
29/Oct/2018
33.541662
--
8700000
26/Oct/2018
33.933101
--
8700000
25/Oct/2018
34.463812
--
8700000
24/Oct/2018
34.000392
--
8700000
23/Oct/2018
35.32853
--
8700000
22/Oct/2018
35.619015
--
8700000
19/Oct/2018
35.627117
--
8700000
18/Oct/2018
36.046898
--
8100000
17/Oct/2018
36.679506
--
8100000
16/Oct/2018
36.846678
--
8100000
15/Oct/2018
35.816974
--
8100000
12/Oct/2018
35.93941
--
8100000
11/Oct/2018
35.259862
--
8100000
10/Oct/2018
35.874336
--
8100000
09/Oct/2018
37.317884
--
8100000
08/Oct/2018
37.401618
--
8100000
05/Oct/2018
37.897712
--
8100000
04/Oct/2018
38.158197
--
8100000
03/Oct/2018
38.845921
--
8100000
02/Oct/2018
38.748193
--
8100000
01/Oct/2018
39.033249
--
8100000
28/Sept/2018
39.24117
--
8100000
27/Sept/2018
39.211939
--
8100000
26/Sept/2018
39.084843
0.023546
8100000
25/Sept/2018
39.335796
--
8100000
24/Sept/2018
39.166615
--
8100000
21/Sept/2018
39.133066
--
7800000
20/Sept/2018
39.260707
--
7800000
19/Sept/2018
39.046847
--
7800000
18/Sept/2018
39.287076
--
7800000
17/Sept/2018
38.99472
--
7800000
14/Sept/2018
39.563882
--
7800000
13/Sept/2018
39.514881
--
7800000
12/Sept/2018
39.352786
--
7800000
11/Sept/2018
39.298684
--
7800000
10/Sept/2018
39.135705
--
7800000
07/Sept/2018
38.93659
--
7800000
06/Sept/2018
38.986225
--
7800000
05/Sept/2018
39.090509
--
7800000
04/Sept/2018
39.584487
--
7800000
31/Aug/2018
39.470951
--
7800000
30/Aug/2018
39.331304
--
7800000
29/Aug/2018
39.487199
--
7800000
28/Aug/2018
39.286915
--
7800000
27/Aug/2018
39.19034
--
7800000
24/Aug/2018
38.872711
--
7800000
23/Aug/2018
38.463401
--
7800000
22/Aug/2018
38.445843
--
7800000
21/Aug/2018
38.244054
--
7800000
20/Aug/2018
37.984063
--
7800000
17/Aug/2018
37.836364
--
7800000
16/Aug/2018
37.714801
--
7800000
15/Aug/2018
37.483921
--
7800000
14/Aug/2018
37.949121
--
7800000
13/Aug/2018
37.630319
--
7800000
10/Aug/2018
37.803255
--
7800000
09/Aug/2018
37.921393
--
7800000
08/Aug/2018
37.790656
--
7800000
07/Aug/2018
37.887113
--
7800000
06/Aug/2018
37.76975
--
7800000
03/Aug/2018
37.485459
--
7500000
02/Aug/2018
37.573452
--
7500000
01/Aug/2018
37.096046
--
7500000
31/Jul/2018
37.022431
--
7500000
30/Jul/2018
36.765071
--
7500000
27/Jul/2018
37.407636
--
7500000
26/Jul/2018
38.09914
--
7500000
25/Jul/2018
38.157156
--
7500000
24/Jul/2018
37.587191
--
7500000
23/Jul/2018
37.933709
--
7500000
20/Jul/2018
37.959124
--
7500000
19/Jul/2018
38.046268
--
7500000
18/Jul/2018
37.963834
--
7500000
17/Jul/2018
37.907363
--
7500000
16/Jul/2018
37.622969
--
7500000
13/Jul/2018
37.819079
--
7500000
12/Jul/2018
37.847745
--
7500000
11/Jul/2018
37.397898
--
7500000
10/Jul/2018
37.547135
--
7500000
09/Jul/2018
37.567224
--
7500000
06/Jul/2018
37.273892
--
7500000
05/Jul/2018
36.835359
--
7500000
03/Jul/2018
36.523303
--
7500000
02/Jul/2018
36.559562
--
7500000
29/Jun/2018
36.427301
--
7500000
28/Jun/2018
36.36128
--
7500000
27/Jun/2018
36.077159
--
7500000
26/Jun/2018
36.603655
0.031044
7500000
25/Jun/2018
36.470618
--
7500000
22/Jun/2018
37.247744
--
7500000
21/Jun/2018
37.361436
--
7500000
20/Jun/2018
37.792812
--
7500000
19/Jun/2018
37.552338
--
7500000
18/Jun/2018
37.758379
--
7500000
15/Jun/2018
37.650522
--
8700000
14/Jun/2018
37.652723
--
8700000
13/Jun/2018
37.455875
--
7500000
12/Jun/2018
37.556752
--
7500000
11/Jun/2018
37.172003
--
7500000
08/Jun/2018
37.121615
--
7500000
07/Jun/2018
36.919205
--
7500000
06/Jun/2018
37.143201
--
7500000
05/Jun/2018
36.777288
--
7500000
04/Jun/2018
36.599836
--
7500000
01/Jun/2018
36.364725
--
7500000
31/May/2018
35.947068
--
7500000
30/May/2018
36.229303
--
7500000
29/May/2018
35.766451
--
7500000
25/May/2018
35.965949
--
7500000
24/May/2018
36.002431
--
7500000
23/May/2018
35.996488
--
7500000
22/May/2018
35.854069
--
7500000
21/May/2018
36.155742
--
7500000
18/May/2018
35.942131
--
7500000
17/May/2018
35.862041
--
7500000
16/May/2018
35.856855
--
7500000
15/May/2018
35.691439
--
7500000
14/May/2018
35.871653
--
7500000
11/May/2018
36.02429
--
7500000
10/May/2018
35.960675
--
7500000
09/May/2018
35.76434
--
7500000
08/May/2018
35.462998
--
7500000
07/May/2018
35.317159
--
7500000
04/May/2018
35.022295
--
7500000
03/May/2018
34.586176
--
7500000
02/May/2018
34.486285
--
7500000
01/May/2018
34.686001
--
7500000
30/Apr/2018
34.551628
--
7500000
27/Apr/2018
34.720602
--
7500000
26/Apr/2018
34.802497
--
7500000
25/Apr/2018
34.438615
--
7500000
24/Apr/2018
34.568939
--
7500000
23/Apr/2018
35.102913
--
7500000
20/Apr/2018
35.141579
--
7500000
19/Apr/2018
35.30693
--
7500000
18/Apr/2018
35.621793
--
7500000
17/Apr/2018
35.456709
--
7500000
16/Apr/2018
34.902249
--
7500000
13/Apr/2018
34.572694
--
7500000
12/Apr/2018
34.766212
--
7500000
11/Apr/2018
34.512481
--
7500000
10/Apr/2018
34.618977
--
7500000
09/Apr/2018
34.01376
--
7500000
06/Apr/2018
33.961474
--
7500000
05/Apr/2018
34.717547
--
7500000
04/Apr/2018
34.522835
--
7500000
03/Apr/2018
34.143186
--
7500000
02/Apr/2018
33.858075
--
7500000
29/Mar/2018
34.75333
--
7500000
28/Mar/2018
34.208938
--
7500000
27/Mar/2018
34.496395
--
7500000
26/Mar/2018
35.277803
--
7500000
23/Mar/2018
34.429537
--
7500000
22/Mar/2018
35.029088
0.026474
7500000
21/Mar/2018
35.901358
--
7500000
20/Mar/2018
35.855372
--
7500000
19/Mar/2018
35.695766
--
7500000
16/Mar/2018
36.102508
--
7500000
15/Mar/2018
35.999117
--
7500000
14/Mar/2018
36.148102
--
7500000
13/Mar/2018
36.20554
--
7500000
12/Mar/2018
36.443962
--
7500000
09/Mar/2018
36.379172
--
7500000
08/Mar/2018
35.766739
--
7500000
07/Mar/2018
35.649717
--
7500000
06/Mar/2018
35.495666
--
7500000
05/Mar/2018
35.188675
--
7500000
02/Mar/2018
34.763184
--
7500000
01/Mar/2018
34.361432
--
7500000
28/Feb/2018
34.6465
--
7500000
27/Feb/2018
34.852409
--
7500000
26/Feb/2018
35.227791
--
7500000
23/Feb/2018
35.098554
--
7500000
22/Feb/2018
34.626449
--
7500000
21/Feb/2018
34.693057
--
7500000
20/Feb/2018
34.808333
--
7500000
16/Feb/2018
34.877307
--
7500000
15/Feb/2018
34.950008
--
7500000
14/Feb/2018
34.439061
--
7500000
13/Feb/2018
33.74735
--
7500000
12/Feb/2018
33.584405
--
7500000
09/Feb/2018
33.120815
--
7500000
08/Feb/2018
32.780527
--
7500000
07/Feb/2018
34.008317
--
7500000
06/Feb/2018
34.062963
--
7500000
05/Feb/2018
33.800349
--
7500000
02/Feb/2018
34.996089
--
7500000
01/Feb/2018
35.641276
--
7500000
31/Jan/2018
35.627975
--
7500000
30/Jan/2018
35.588769
--
7500000
29/Jan/2018
35.940066
--
7500000
26/Jan/2018
36.266351
--
7500000
25/Jan/2018
35.888834
--
7500000
24/Jan/2018
35.903232
--
7500000
23/Jan/2018
35.960419
--
7500000
22/Jan/2018
35.795746
--
7500000
19/Jan/2018
35.480758
--
7500000
18/Jan/2018
35.194086
--
7500000
17/Jan/2018
35.194076
--
7500000
16/Jan/2018
34.901808
--
7500000
12/Jan/2018
35.210548
--
7500000
11/Jan/2018
35.036379
--
7200000
10/Jan/2018
34.673767
--
7200000
09/Jan/2018
34.83338
--
7200000
08/Jan/2018
34.836577
--
7200000
05/Jan/2018
34.650574
--
7200000
04/Jan/2018
34.45632
--
7500000
03/Jan/2018
34.343762
--
7500000
02/Jan/2018
33.981931
--
7500000
29/Dec/2017
33.671411
--
7500000
28/Dec/2017
33.872917
--
7500000
27/Dec/2017
33.747821
--
7500000
26/Dec/2017
33.684265
--
7500000
22/Dec/2017
33.658967
--
7500000
21/Dec/2017
33.648974
--
7500000
20/Dec/2017
33.608888
--
7500000
19/Dec/2017
33.627791
0.041855
7500000
18/Dec/2017
33.749432
--
7500000
15/Dec/2017
33.468229
--
7500000
14/Dec/2017
33.190227
--
7500000
13/Dec/2017
33.317876
--
7500000
12/Dec/2017
33.282075
--
7500000
11/Dec/2017
33.394357
--
7500000
08/Dec/2017
33.397624
--
7500000
07/Dec/2017
33.225586
--
7500000
06/Dec/2017
32.94128
--
7500000
05/Dec/2017
33.059312
--
7500000
04/Dec/2017
33.199512
--
7500000
01/Dec/2017
33.493955
--
7500000
30/Nov/2017
33.610236
--
7500000
29/Nov/2017
33.362801
--
7500000
28/Nov/2017
33.563074
--
7500000
27/Nov/2017
33.338223
--
7500000
24/Nov/2017
33.445313
--
7500000
22/Nov/2017
33.342726
--
7500000
21/Nov/2017
33.366738
--
7500000
20/Nov/2017
33.128237
--
7500000
17/Nov/2017
33.040225
--
7500000
16/Nov/2017
32.916421
--
7500000
15/Nov/2017
32.582995
--
7500000
14/Nov/2017
32.763962
--
7500000
13/Nov/2017
32.779923
--
7500000
10/Nov/2017
32.745127
--
7500000
09/Nov/2017
32.678673
--
7500000
08/Nov/2017
32.877856
--
7500000
07/Nov/2017
32.743468
--
7500000
06/Nov/2017
32.899633
--
7500000
03/Nov/2017
32.756209
--
7500000
02/Nov/2017
32.547917
--
7500000
01/Nov/2017
32.482075
--
7500000
31/Oct/2017
32.521944
--
7500000
30/Oct/2017
32.332808
--
7500000
27/Oct/2017
32.471434
--
7500000
26/Oct/2017
32.259376
--
7500000
25/Oct/2017
32.089168
--
7500000
24/Oct/2017
32.306776
--
7500000
23/Oct/2017
32.250474
--
7500000
20/Oct/2017
32.420769
--
7500000
19/Oct/2017
32.195738
--
7500000
18/Oct/2017
32.175842
--
7500000
17/Oct/2017
32.167044
--
7500000
16/Oct/2017
32.170983
--
7500000
13/Oct/2017
32.184721
--
7500000
12/Oct/2017
32.204343
--
7500000
11/Oct/2017
32.173011
--
7500000
10/Oct/2017
32.081818
--
7500000
09/Oct/2017
32.067342
--
7500000
06/Oct/2017
32.128304
--
7500000
05/Oct/2017
32.124571
--
7500000
04/Oct/2017
31.980441
--
7500000
03/Oct/2017
31.860628
--
7500000
02/Oct/2017
31.787112
--
7500000
29/Sept/2017
31.646081
--
7500000
28/Sept/2017
31.466956
--
7500000
27/Sept/2017
31.474955
--
7500000
26/Sept/2017
31.243793
0.050059
7500000
25/Sept/2017
31.297226
--
7500000
22/Sept/2017
31.463779
--
7500000
21/Sept/2017
31.379305
--
7500000
20/Sept/2017
31.471276
--
7500000
19/Sept/2017
31.341299
--
7500000
18/Sept/2017
31.406269
--
7500000
15/Sept/2017
31.268541
--
7500000
14/Sept/2017
31.261895
--
7500000
13/Sept/2017
31.310448
--
7500000
12/Sept/2017
31.439646
--
7500000
11/Sept/2017
31.343984
--
7500000
08/Sept/2017
31.078648
--
7500000
07/Sept/2017
31.113688
--
7500000
06/Sept/2017
31.07402
--
7500000
05/Sept/2017
31.042533
--
7500000
01/Sept/2017
31.207716
--
7500000
31/Aug/2017
31.15144
--
7500000
30/Aug/2017
30.773514
--
7500000
29/Aug/2017
30.487626
--
7500000
28/Aug/2017
30.518135
--
7500000
25/Aug/2017
30.515035
--
7500000
24/Aug/2017
30.523049
--
7500000
23/Aug/2017
30.480295
--
7500000
22/Aug/2017
30.572556
--
7500000
21/Aug/2017
30.242433
--
7500000
18/Aug/2017
30.172977
--
7500000
17/Aug/2017
30.188953
--
7500000
16/Aug/2017
30.636965
--
7500000
15/Aug/2017
30.463469
--
7500000
14/Aug/2017
30.551811
--
7500000
11/Aug/2017
30.228661
--
7500000
10/Aug/2017
30.087388
--
7500000
09/Aug/2017
30.638141
--
7500000
08/Aug/2017
30.703249
--
7500000
07/Aug/2017
30.858811
--
7500000
04/Aug/2017
30.823254
--
7500000
03/Aug/2017
30.753867
--
7500000
02/Aug/2017
30.835634
--
7500000
01/Aug/2017
31.056804
--
7500000
31/Jul/2017
31.032994
--
7500000
28/Jul/2017
31.111729
--
7500000
27/Jul/2017
31.058209
--
7500000
26/Jul/2017
31.224977
--
7500000
25/Jul/2017
31.256456
--
7500000
24/Jul/2017
31.18016
--
7500000
21/Jul/2017
31.105478
--
7500000
20/Jul/2017
31.062565
--
7500000
19/Jul/2017
31.102956
--
7500000
18/Jul/2017
30.882632
--
7200000
17/Jul/2017
30.899506
--
7200000
14/Jul/2017
30.892538
--
7200000
13/Jul/2017
30.745566
--
7200000
12/Jul/2017
30.736389
--
7200000
11/Jul/2017
30.451191
--
7200000
10/Jul/2017
30.400186
--
7200000
07/Jul/2017
30.438842
--
7200000
06/Jul/2017
30.163516
--
7200000
05/Jul/2017
30.526102
--
7200000
03/Jul/2017
30.467086
--
7200000
30/Jun/2017
30.435918
--
7200000
29/Jun/2017
30.352368
--
7200000
28/Jun/2017
30.64137
--
7200000
27/Jun/2017
30.354201
0.030221
7200000
26/Jun/2017
30.749742
--
7200000
23/Jun/2017
30.742695
--
7200000
22/Jun/2017
30.557927
--
7200000
21/Jun/2017
30.507352
--
7200000
20/Jun/2017
30.445717
--
7200000
19/Jun/2017
30.712175
--
7200000
16/Jun/2017
30.436162
--
7200000
15/Jun/2017
30.46726
--
7200000
14/Jun/2017
30.523605
--
7200000
13/Jun/2017
30.584598
--
7200000
12/Jun/2017
30.327241
--
7200000
09/Jun/2017
30.392058
--
7200000
08/Jun/2017
30.562575
--
7200000
07/Jun/2017
30.498897
--
7200000
06/Jun/2017
30.456154
--
7200000
05/Jun/2017
30.5858
--
7200000
02/Jun/2017
30.661895
--
7200000
01/Jun/2017
30.529319
--
7200000
31/May/2017
30.137788
--
7200000
30/May/2017
30.141496
--
7200000
26/May/2017
30.241126
--
7200000
25/May/2017
30.29766
--
7200000
24/May/2017
30.140689
--
7200000
23/May/2017
30.054544
--
7200000
22/May/2017
30.116554
--
7200000
19/May/2017
29.884307
--
7200000
18/May/2017
29.606729
--
7200000
17/May/2017
29.433991
--
7200000
16/May/2017
29.947879
--
7200000
15/May/2017
29.973961
--
7200000
12/May/2017
29.723615
--
7200000
11/May/2017
29.810159
--
7200000
10/May/2017
29.931295
--
7200000
09/May/2017
29.835817
--
7200000
08/May/2017
29.821422
--
7200000
05/May/2017
29.973209
--
7200000
04/May/2017
29.714892
--
7200000
03/May/2017
29.628748
--
7200000
02/May/2017
29.756994
--
7200000
01/May/2017
29.646884
--
7200000
28/Apr/2017
29.55218
--
7200000
27/Apr/2017
29.729037
--
7200000
26/Apr/2017
29.666704
--
7200000
25/Apr/2017
29.618151
--
7200000
24/Apr/2017
29.459709
--
7200000
21/Apr/2017
29.098059
--
7200000
20/Apr/2017
29.148154
--
7200000
19/Apr/2017
28.919896
--
6900000
18/Apr/2017
28.842866
--
6900000
17/Apr/2017
28.838713
--
6900000
13/Apr/2017
28.608614
--
6900000
12/Apr/2017
28.768321
--
6900000
11/Apr/2017
28.970916
--
6900000
10/Apr/2017
28.91193
--
6900000
07/Apr/2017
28.851612
--
6900000
06/Apr/2017
28.858516
--
6900000
05/Apr/2017
28.665049
--
6900000
04/Apr/2017
28.794123
--
6900000
03/Apr/2017
28.858918
--
6900000
31/Mar/2017
28.97259
--
6900000
30/Mar/2017
28.948163
--
6900000
29/Mar/2017
28.963995
--
6900000
28/Mar/2017
28.836137
--
6900000
27/Mar/2017
28.64548
--
6900000
24/Mar/2017
28.646961
0.029717
6900000
23/Mar/2017
28.657034
--
6900000
22/Mar/2017
28.659664
--
6900000
21/Mar/2017
28.554928
--
6900000
20/Mar/2017
29.048068
--
6900000
17/Mar/2017
29.130185
--
6900000
16/Mar/2017
29.062497
--
6900000
15/Mar/2017
29.091714
--
6900000
14/Mar/2017
28.788915
--
6900000
13/Mar/2017
28.934305
--
6900000
10/Mar/2017
28.809562
--
6900000
09/Mar/2017
28.646775
--
6900000
08/Mar/2017
28.692176
--
6900000
07/Mar/2017
28.70562
--
6900000
06/Mar/2017
28.845677
--
6900000
03/Mar/2017
28.989579
--
6900000
02/Mar/2017
28.962498
--
6900000
01/Mar/2017
29.189419
--
6900000
28/Feb/2017
28.833325
--
6900000
27/Feb/2017
29.086947
--
6900000
24/Feb/2017
28.958166
--
6900000
23/Feb/2017
28.85472
--
6900000
22/Feb/2017
28.962439
--
7200000
21/Feb/2017
29.079171
--
7200000
17/Feb/2017
28.911063
--
7200000
16/Feb/2017
28.803193
--
7200000
15/Feb/2017
28.919692
--
7200000
14/Feb/2017
28.765178
--
7200000
13/Feb/2017
28.672935
--
7200000
10/Feb/2017
28.662703
--
7200000
09/Feb/2017
28.608132
--
7200000
08/Feb/2017
28.333932
--
7200000
07/Feb/2017
28.258463
--
7200000
06/Feb/2017
28.28325
--
7200000
03/Feb/2017
28.292299
--
7200000
02/Feb/2017
28.051857
--
7200000
01/Feb/2017
27.946539
--
7200000
31/Jan/2017
28.019321
--
7200000
30/Jan/2017
27.988873
--
7200000
27/Jan/2017
28.166829
--
7200000
26/Jan/2017
28.197127
--
7200000
25/Jan/2017
28.304647
--
7200000
24/Jan/2017
28.064914
--
7200000
23/Jan/2017
27.77636
--
7200000
20/Jan/2017
27.823921
--
7200000
19/Jan/2017
27.724186
--
7200000
18/Jan/2017
27.837476
--
7200000
17/Jan/2017
27.692094
--
7200000
13/Jan/2017
27.841498
--
7200000
12/Jan/2017
27.697444
--
7200000
11/Jan/2017
27.710752
--
7200000
10/Jan/2017
27.688456
--
7200000
09/Jan/2017
27.594129
--
7200000
06/Jan/2017
27.642031
--
7200000
05/Jan/2017
27.519622
--
7200000
04/Jan/2017
27.55548
--
7200000
03/Jan/2017
27.172933
--
7200000
30/Dec/2016
26.987569
--
7200000
29/Dec/2016
27.067771
--
7200000
28/Dec/2016
27.041281
--
7200000
27/Dec/2016
27.296329
--
7200000
23/Dec/2016
27.228477
--
7200000
22/Dec/2016
27.12013
--
7200000
21/Dec/2016
27.344518
0.069451
7200000
20/Dec/2016
27.487128
--
7200000
19/Dec/2016
27.415569
--
7200000
16/Dec/2016
27.375299
--
7200000
15/Dec/2016
27.440079
--
7500000
14/Dec/2016
27.327859
--
7500000
13/Dec/2016
27.511738
--
7500000
12/Dec/2016
27.385263
--
7500000
09/Dec/2016
27.627731
--
7500000
08/Dec/2016
27.688497
--
7500000
07/Dec/2016
27.516627
--
7500000
06/Dec/2016
27.246529
--
7500000
05/Dec/2016
27.079671
--
7500000
02/Dec/2016
26.746343
--
7500000
01/Dec/2016
26.728738
--
7500000
30/Nov/2016
27.056425
--
7500000
29/Nov/2016
27.310721
--
7500000
28/Nov/2016
27.271876
--
7500000
25/Nov/2016
27.530195
--
7500000
23/Nov/2016
27.432075
--
7500000
22/Nov/2016
27.313999
--
7500000
21/Nov/2016
27.280075
--
7500000
18/Nov/2016
27.099543
--
7500000
17/Nov/2016
27.227957
--
7500000
16/Nov/2016
26.984983
--
7500000
15/Nov/2016
26.934301
--
7500000
14/Nov/2016
26.703911
--
7500000
11/Nov/2016
26.638091
--
7500000
10/Nov/2016
26.414254
--
7500000
09/Nov/2016
26.424268
--
7500000
08/Nov/2016
26.151208
--
7500000
07/Nov/2016
26.045196
--
7500000
04/Nov/2016
25.476183
--
7500000
03/Nov/2016
25.389433
--
7500000
02/Nov/2016
25.569166
--
7500000
01/Nov/2016
25.841824
--
7500000
31/Oct/2016
26.028708
--
7500000
28/Oct/2016
25.924233
--
7500000
27/Oct/2016
25.799413
--
7500000
26/Oct/2016
26.008159
--
7500000
25/Oct/2016
26.098312
--
7500000
24/Oct/2016
26.408805
--
7500000
21/Oct/2016
26.266781
--
7500000
20/Oct/2016
26.256265
--
7500000
19/Oct/2016
26.31406
--
7500000
18/Oct/2016
26.238231
--
7500000
17/Oct/2016
26.052381
--
7500000
14/Oct/2016
26.15187
--
7500000
13/Oct/2016
26.197507
--
7500000
12/Oct/2016
26.317227
--
7500000
11/Oct/2016
26.322895
--
7500000
10/Oct/2016
26.763439
--
7500000
07/Oct/2016
26.64519
--
7500000
06/Oct/2016
26.810744
--
7500000
05/Oct/2016
26.914799
--
7500000
04/Oct/2016
26.824465
--
7500000
03/Oct/2016
26.96346
--
7500000
30/Sept/2016
27.073877
--
7500000
29/Sept/2016
26.875598
--
7500000
28/Sept/2016
27.168138
--
7500000
27/Sept/2016
27.064181
--
7500000
26/Sept/2016
26.9057
0.023903
7500000
23/Sept/2016
27.070709
--
7500000
22/Sept/2016
27.179851
--
7500000
21/Sept/2016
26.925667
--
7500000
20/Sept/2016
26.625591
--
7500000
19/Sept/2016
26.669721
--
7500000
16/Sept/2016
26.588153
--
7500000
15/Sept/2016
26.709715
--
7500000
14/Sept/2016
26.427028
--
7500000
13/Sept/2016
26.419194
--
7500000
12/Sept/2016
26.840107
--
7500000
09/Sept/2016
26.486052
--
7500000
08/Sept/2016
27.173054
--
7500000
07/Sept/2016
27.356732
--
7500000
06/Sept/2016
27.288246
--
7500000
02/Sept/2016
27.26981
--
7500000
01/Sept/2016
27.132165
--
7500000
31/Aug/2016
27.033778
--
7500000
30/Aug/2016
27.140868
--
7500000
29/Aug/2016
27.216151
--
7500000
26/Aug/2016
27.108258
--
7500000
25/Aug/2016
27.138899
--
7500000
24/Aug/2016
27.169536
--
7500000
23/Aug/2016
27.365892
--
7500000
22/Aug/2016
27.231686
--
7500000
19/Aug/2016
27.133729
--
7500000
18/Aug/2016
27.103165
--
7500000
17/Aug/2016
26.962851
--
7500000
16/Aug/2016
27.04689
--
7500000
15/Aug/2016
27.325896
--
7500000
12/Aug/2016
27.175768
--
7500000
11/Aug/2016
27.161071
--
7500000
10/Aug/2016
27.032318
--
7500000
09/Aug/2016
27.087555
--
7500000
08/Aug/2016
27.081134
--
7500000
05/Aug/2016
27.125496
--
7500000
04/Aug/2016
26.924302
--
7500000
03/Aug/2016
26.987717
--
7500000
02/Aug/2016
26.866089
--
7500000
01/Aug/2016
27.190437
--
7500000
29/Jul/2016
27.25097
--
7500000
28/Jul/2016
27.214737
--
7500000
27/Jul/2016
27.097287
--
7500000
26/Jul/2016
27.251381
--
7500000
25/Jul/2016
27.175405
--
7500000
22/Jul/2016
27.223313
--
7500000
21/Jul/2016
27.032902
--
7500000
20/Jul/2016
27.170519
--
7500000
19/Jul/2016
26.96111
--
7500000
18/Jul/2016
26.97713
--
7500000
15/Jul/2016
26.946214
--
7500000
14/Jul/2016
26.988225
--
7500000
13/Jul/2016
26.919071
--
7500000
12/Jul/2016
26.985514
--
7500000
11/Jul/2016
26.798994
--
7500000
08/Jul/2016
26.682546
--
7500000
07/Jul/2016
26.188774
--
7500000
06/Jul/2016
26.052563
--
7500000
05/Jul/2016
25.904288
--
7500000
01/Jul/2016
26.112015
--
7500000
30/Jun/2016
26.053499
--
7500000
29/Jun/2016
25.717927
--
7500000
28/Jun/2016
25.225135
--
7500000
27/Jun/2016
24.675824
--
7500000
24/Jun/2016
25.337932
--
7500000
23/Jun/2016
26.35951
--
7500000
22/Jun/2016
25.952787
--
7800000
21/Jun/2016
25.996721
0.024774
7800000
20/Jun/2016
26.025452
--
7800000
17/Jun/2016
25.709456
--
7800000
16/Jun/2016
25.775878
--
7800000
15/Jun/2016
25.786221
--
7800000
14/Jun/2016
25.746959
--
7800000
13/Jun/2016
25.7897
--
7800000
10/Jun/2016
26.023398
--
7800000
09/Jun/2016
26.477229
--
7800000
08/Jun/2016
26.574446
--
7800000
07/Jun/2016
26.494804
--
7800000
06/Jun/2016
26.368816
--
7800000
03/Jun/2016
26.224748
--
7800000
02/Jun/2016
26.421741
--
7800000
01/Jun/2016
26.25227
--
7800000
31/May/2016
26.184118
--
7800000
27/May/2016
26.163813
--
7800000
26/May/2016
26.00649
--
7800000
25/May/2016
26.000939
--
7800000
24/May/2016
25.901007
--
7800000
23/May/2016
25.453148
--
7800000
20/May/2016
25.472237
--
7800000
19/May/2016
25.178543
--
7800000
18/May/2016
25.260719
--
7800000
17/May/2016
25.266836
--
8100000
16/May/2016
25.479032
--
8100000
13/May/2016
25.20165
--
8100000
12/May/2016
25.388833
--
8100000
11/May/2016
25.44643
--
8100000
10/May/2016
25.788453
--
8100000
09/May/2016
25.456363
--
8100000
06/May/2016
25.325659
--
8100000
05/May/2016
25.264469
--
8100000
04/May/2016
25.287113
--
8100000
03/May/2016
25.483358
--
8100000
02/May/2016
25.817461
--
8100000
29/Apr/2016
25.599557
--
8100000
28/Apr/2016
25.80122
--
8100000
27/Apr/2016
26.151462
--
8100000
26/Apr/2016
26.021648
--
8100000
25/Apr/2016
25.833704
--
8100000
22/Apr/2016
25.908974
--
7800000
21/Apr/2016
25.815581
--
7800000
20/Apr/2016
25.843102
--
7800000
19/Apr/2016
25.731334
--
7800000
18/Apr/2016
25.780243
--
7800000
15/Apr/2016
25.614179
--
7800000
14/Apr/2016
25.581113
--
8400000
13/Apr/2016
25.644109
--
8400000
12/Apr/2016
25.213652
--
8400000
11/Apr/2016
25.090146
--
8400000
08/Apr/2016
25.278158
--
8400000
07/Apr/2016
25.189615
--
8400000
06/Apr/2016
25.522798
--
8400000
05/Apr/2016
25.121994
--
8400000
04/Apr/2016
25.395638
--
8400000
01/Apr/2016
25.506553
--
8400000
31/Mar/2016
25.336193
--
8400000
30/Mar/2016
25.214526
--
8400000
29/Mar/2016
25.156499
--
8400000
28/Mar/2016
24.773287
--
8400000
24/Mar/2016
24.724853
--
8400000
23/Mar/2016
24.679349
0.022726
8400000
22/Mar/2016
24.969498
--
8400000
21/Mar/2016
24.943461
--
8400000
18/Mar/2016
24.910657
--
8400000
17/Mar/2016
24.729888
--
8400000
16/Mar/2016
24.601197
--
8400000
15/Mar/2016
24.420506
--
8400000
14/Mar/2016
24.56277
--
8400000
11/Mar/2016
24.624306
--
8400000
10/Mar/2016
24.092084
--
8400000
09/Mar/2016
24.103032
--
8400000
08/Mar/2016
24.032662
--
8400000
07/Mar/2016
24.455745
--
8400000
04/Mar/2016
24.389244
--
8400000
03/Mar/2016
24.313179
--
8400000
02/Mar/2016
24.114725
--
8400000
01/Mar/2016
24.056294
--
8400000
29/Feb/2016
23.404525
--
8400000
26/Feb/2016
23.562912
--
8400000
25/Feb/2016
23.418199
--
8400000
24/Feb/2016
23.097992
--
8400000
23/Feb/2016
22.951305
--
8400000
22/Feb/2016
23.214691
--
8400000
19/Feb/2016
22.893767
--
8400000
18/Feb/2016
22.794691
--
8400000
17/Feb/2016
23.021329
--
8400000
16/Feb/2016
22.487643
--
8400000
12/Feb/2016
21.920082
--
8400000
11/Feb/2016
21.44023
--
8400000
10/Feb/2016
21.609724
--
8400000
09/Feb/2016
21.366371
--
8400000
08/Feb/2016
21.443855
--
8400000
05/Feb/2016
22.178085
--
8400000
04/Feb/2016
23.022602
--
8400000
03/Feb/2016
22.929376
--
8400000
02/Feb/2016
22.83833
--
8400000
01/Feb/2016
23.427172
--
8400000
29/Jan/2016
23.398902
--
8400000
28/Jan/2016
22.680814
--
8400000
27/Jan/2016
22.806112
--
8400000
26/Jan/2016
23.205643
--
8400000
25/Jan/2016
22.860461
--
8400000
22/Jan/2016
23.278049
--
8400000
21/Jan/2016
22.70516
--
8400000
20/Jan/2016
22.705201
--
8400000
19/Jan/2016
22.764277
--
8400000
15/Jan/2016
22.899373
--
8400000
14/Jan/2016
23.327931
--
8400000
13/Jan/2016
23.060804
--
8400000
12/Jan/2016
23.810089
--
8400000
11/Jan/2016
23.622136
--
8400000
08/Jan/2016
23.819076
--
8400000
07/Jan/2016
24.117292
--
8400000
06/Jan/2016
24.714363
--
8400000
05/Jan/2016
25.135512
--
8400000
04/Jan/2016
25.112469
--
8400000
31/Dec/2015
25.533892
--
8400000
30/Dec/2015
25.69793
--
8400000
29/Dec/2015
25.890562
--
8400000
28/Dec/2015
25.668562
--
8400000
24/Dec/2015
25.661147
0.050379
8400000
23/Dec/2015
25.709837
--
8400000
22/Dec/2015
25.392678
--
8400000
21/Dec/2015
25.21568
--
8400000
18/Dec/2015
25.091422
--
8400000
17/Dec/2015
25.424639
--
8400000
16/Dec/2015
25.808388
--
8400000
15/Dec/2015
25.424526
--
8400000
14/Dec/2015
25.145591
--
8400000
11/Dec/2015
25.164123
--
8400000
10/Dec/2015
25.713081
--
8400000
09/Dec/2015
25.63039
--
8400000
08/Dec/2015
25.92475
--
8400000
07/Dec/2015
25.995305
--
8400000
04/Dec/2015
26.291051
--
8400000
03/Dec/2015
25.871012
--
8400000
02/Dec/2015
26.341534
--
8400000
01/Dec/2015
26.593944
--
8400000
30/Nov/2015
26.383653
--
8400000
27/Nov/2015
26.556921
--
8400000
25/Nov/2015
26.50907
--
8400000
24/Nov/2015
26.361969
--
8400000
23/Nov/2015
26.30443
--
8400000
20/Nov/2015
26.235457
--
8400000
19/Nov/2015
26.148605
--
8400000
18/Nov/2015
26.219697
--
8400000
17/Nov/2015
25.785213
--
8400000
16/Nov/2015
25.822752
--
8400000
13/Nov/2015
25.511035
--
8400000
12/Nov/2015
25.809942
--
8400000
11/Nov/2015
26.271137
--
8400000
10/Nov/2015
26.475444
--
8400000
09/Nov/2015
26.417144
--
8400000
06/Nov/2015
26.593674
--
8400000
05/Nov/2015
26.573261
--
8400000
04/Nov/2015
26.575231
--
8400000
03/Nov/2015
26.625645
--
8400000
02/Nov/2015
26.659725
--
8400000
30/Oct/2015
26.286877
--
8400000
29/Oct/2015
26.265126
--
8400000
28/Oct/2015
26.308061
--
8400000
27/Oct/2015
25.964558
--
8400000
26/Oct/2015
26.059906
--
8400000
23/Oct/2015
26.069045
--
8400000
22/Oct/2015
26.012896
--
8400000
21/Oct/2015
25.844161
--
8400000
20/Oct/2015
26.132514
--
8400000
19/Oct/2015
26.19372
--
8400000
16/Oct/2015
26.149305
--
8400000
15/Oct/2015
26.153295
--
8400000
14/Oct/2015
25.690695
--
8400000
13/Oct/2015
25.833211
--
8400000
12/Oct/2015
26.144297
--
8400000
09/Oct/2015
26.170044
--
8400000
08/Oct/2015
26.032626
--
8400000
07/Oct/2015
25.875356
--
8400000
06/Oct/2015
25.595175
--
8400000
05/Oct/2015
25.875243
--
8400000
02/Oct/2015
25.518913
--
8400000
01/Oct/2015
25.068696
--
8400000
30/Sept/2015
24.98154
--
8400000
29/Sept/2015
24.475825
--
8400000
28/Sept/2015
24.621708
--
8400000
25/Sept/2015
25.501739
0.016941
8400000
24/Sept/2015
25.639675
--
8400000
23/Sept/2015
25.876026
--
8400000
22/Sept/2015
25.960137
--
8400000
21/Sept/2015
26.389479
--
8400000
18/Sept/2015
26.372378
--
8400000
17/Sept/2015
26.778372
--
8400000
16/Sept/2015
26.704001
--
8400000
15/Sept/2015
26.484132
--
8400000
14/Sept/2015
26.148462
--
8400000
11/Sept/2015
26.284958
--
8400000
10/Sept/2015
26.133357
--
8400000
09/Sept/2015
26.008927
--
8400000
08/Sept/2015
26.363799
--
8400000
04/Sept/2015
25.677477
--
8400000
03/Sept/2015
25.974654
--
8400000
02/Sept/2015
25.946384
--
8400000
01/Sept/2015
25.424768
--
8400000
31/Aug/2015
26.1639
--
8400000
28/Aug/2015
26.477145
--
8400000
27/Aug/2015
26.37594
--
8400000
26/Aug/2015
25.679277
--
8400000
25/Aug/2015
24.907745
--
8400000
24/Aug/2015
25.027271
--
8400000
21/Aug/2015
26.078434
--
8400000
20/Aug/2015
26.805134
--
8400000
19/Aug/2015
27.564196
--
8400000
18/Aug/2015
27.812896
--
8400000
17/Aug/2015
27.924372
--
8400000
14/Aug/2015
27.655504
--
8400000
13/Aug/2015
27.555333
--
8400000
12/Aug/2015
27.541357
--
8400000
11/Aug/2015
27.538134
--
8400000
10/Aug/2015
27.777328
--
8400000
07/Aug/2015
27.429471
--
8400000
06/Aug/2015
27.478177
--
8400000
05/Aug/2015
27.868174
--
8400000
04/Aug/2015
27.738186
--
8400000
03/Aug/2015
27.712781
--
8400000
31/Jul/2015
27.869628
--
8400000
30/Jul/2015
27.752743
--
8400000
29/Jul/2015
27.72732
--
8400000
28/Jul/2015
27.512588
--
8400000
27/Jul/2015
27.145504
--
8400000
24/Jul/2015
27.463222
--
8400000
23/Jul/2015
27.771114
--
8400000
22/Jul/2015
27.776948
--
8400000
21/Jul/2015
27.7494
--
8400000
20/Jul/2015
27.929439
--
8400000
17/Jul/2015
27.928662
--
8400000
16/Jul/2015
28.020003
--
8400000
15/Jul/2015
27.848498
--
8400000
14/Jul/2015
27.994371
--
8400000
13/Jul/2015
27.85378
--
8400000
10/Jul/2015
27.549973
--
8400000
09/Jul/2015
27.230771
--
8400000
08/Jul/2015
27.056305
--
8400000
07/Jul/2015
27.559788
--
8400000
06/Jul/2015
27.419971
--
8400000
02/Jul/2015
27.502962
--
8400000
01/Jul/2015
27.541972
--
8400000
30/Jun/2015
27.42748
--
8400000
29/Jun/2015
27.257201
--
8400000
26/Jun/2015
27.878407
--
8400000
25/Jun/2015
27.933059
--
8400000
24/Jun/2015
27.95233
0.018141
8400000
23/Jun/2015
28.284635
--
8400000
22/Jun/2015
28.316133
--
8400000
19/Jun/2015
28.152804
--
8400000
18/Jun/2015
28.20005
--
8400000
17/Jun/2015
27.861162
--
8400000
16/Jun/2015
27.773176
--
8400000
15/Jun/2015
27.607705
--
8400000
12/Jun/2015
27.757765
--
8400000
11/Jun/2015
27.873424
--
8400000
10/Jun/2015
27.77443
--
8400000
09/Jun/2015
27.474054
--
8400000
08/Jun/2015
27.527179
--
8400000
05/Jun/2015
27.733038
--
8400000
04/Jun/2015
27.595001
--
8400000
03/Jun/2015
27.849049
--
8400000
02/Jun/2015
27.753193
--
8400000
01/Jun/2015
27.747002
--
8400000
29/May/2015
27.688068
--
8400000
28/May/2015
27.881051
--
8400000
27/May/2015
27.969108
--
8400000
26/May/2015
27.810633
--
8400000
22/May/2015
28.084878
--
8400000
21/May/2015
28.137973
--
8400000
20/May/2015
28.068767
--
8400000
19/May/2015
28.055079
--
8400000
18/May/2015
28.136679
--
8400000
15/May/2015
27.969247
--
8400000
14/May/2015
27.925016
--
8400000
13/May/2015
27.682477
--
8400000
12/May/2015
27.721033
--
8400000
11/May/2015
27.785021
--
8400000
08/May/2015
27.843636
--
8400000
07/May/2015
27.566311
--
8400000
06/May/2015
27.475256
--
8400000
05/May/2015
27.503488
--
8400000
04/May/2015
27.915645
--
8400000
01/May/2015
27.806725
--
8400000
30/Apr/2015
27.518928
--
8400000
29/Apr/2015
27.856855
--
8400000
28/Apr/2015
27.922684
--
8400000
27/Apr/2015
27.972723
--
8400000
24/Apr/2015
28.238495
--
8400000
23/Apr/2015
28.370448
--
8400000
22/Apr/2015
28.171252
--
8400000
21/Apr/2015
28.144789
--
8400000
20/Apr/2015
28.068741
--
8400000
17/Apr/2015
27.830666
--
8400000
16/Apr/2015
28.207453
--
8400000
15/Apr/2015
28.186266
--
8400000
14/Apr/2015
28.020113
--
8400000
13/Apr/2015
28.050285
--
8400000
10/Apr/2015
28.145041
--
8400000
09/Apr/2015
28.05886
--
8400000
08/Apr/2015
27.982761
--
8400000
07/Apr/2015
27.790426
--
8400000
06/Apr/2015
27.869184
--
8400000
02/Apr/2015
27.725113
--
8400000
01/Apr/2015
27.590144
--
8400000
31/Mar/2015
27.75462
--
8400000
30/Mar/2015
27.924127
--
8400000
27/Mar/2015
27.601399
--
8400000
26/Mar/2015
27.359127
--
8400000
25/Mar/2015
27.324264
0.012668
8400000
24/Mar/2015
27.837361
--
8400000
23/Mar/2015
27.947863
--
8400000
20/Mar/2015
28.096102
--
8400000
19/Mar/2015
27.943842
--
8400000
18/Mar/2015
27.942302
--
8400000
17/Mar/2015
27.670975
--
8400000
16/Mar/2015
27.679105
--
8400000
13/Mar/2015
27.292402
--
8400000
12/Mar/2015
27.427427
--
8400000
11/Mar/2015
27.114183
--
8400000
10/Mar/2015
26.971513
--
8400000
09/Mar/2015
27.300685
--
8400000
06/Mar/2015
27.252633
--
8400000
05/Mar/2015
27.615499
--
8400000
04/Mar/2015
27.437161
--
8400000
03/Mar/2015
27.588675
--
8100000
02/Mar/2015
27.711836
--
8100000
27/Feb/2015
27.446615
--
8100000
26/Feb/2015
27.506599
--
8100000
25/Feb/2015
27.581712
--
8100000
24/Feb/2015
27.422269
--
8100000
23/Feb/2015
27.433728
--
8100000
20/Feb/2015
27.46693
--
8100000
19/Feb/2015
27.240732
--
8100000
18/Feb/2015
27.238289
--
8100000
17/Feb/2015
27.136936
--
8100000
13/Feb/2015
27.100706
--
8100000
12/Feb/2015
26.906242
--
8100000
11/Feb/2015
26.580052
--
8100000
10/Feb/2015
26.535034
--
8100000
09/Feb/2015
26.224759
--
8100000
06/Feb/2015
26.395521
--
8100000
05/Feb/2015
26.493018
--
8100000
04/Feb/2015
26.163717
--
8100000
03/Feb/2015
26.260429
--
8100000
02/Feb/2015
25.914886
--
8100000
30/Jan/2015
25.685335
--
8100000
29/Jan/2015
26.01025
--
8100000
28/Jan/2015
25.745954
--
8100000
27/Jan/2015
26.109612
--
8100000
26/Jan/2015
26.293379
--
8100000
23/Jan/2015
26.076885
--
8100000
22/Jan/2015
26.045367
--
8100000
21/Jan/2015
25.67207
--
8100000
20/Jan/2015
25.517421
--
8100000
16/Jan/2015
25.493172
--
8100000
15/Jan/2015
25.135291
--
8400000
14/Jan/2015
25.509171
--
8100000
13/Jan/2015
25.64045
--
8100000
12/Jan/2015
25.635091
--
8100000
09/Jan/2015
25.769182
--
8100000
08/Jan/2015
25.940171
--
8100000
07/Jan/2015
25.483437
--
8100000
06/Jan/2015
25.124484
--
8100000
05/Jan/2015
25.416229
--
8100000
02/Jan/2015
25.852901
--
8100000
31/Dec/2014
25.871937
--
8100000
30/Dec/2014
26.04458
--
8100000
29/Dec/2014
26.2031
--
8100000
26/Dec/2014
26.164364
--
8100000
24/Dec/2014
26.08298
0.051926
8100000
23/Dec/2014
26.097231
--
8100000
22/Dec/2014
26.083681
--
8100000
19/Dec/2014
26.034988
--
8100000
18/Dec/2014
25.882121
--
8100000
17/Dec/2014
25.365869
--
8100000
16/Dec/2014
24.761799
--
8100000
15/Dec/2014
24.905633
--
8100000
12/Dec/2014
25.041299
--
8100000
11/Dec/2014
25.404362
--
8100000
10/Dec/2014
25.285404
--
8100000
09/Dec/2014
25.772651
--
8100000
08/Dec/2014
25.677399
--
8100000
05/Dec/2014
25.937528
--
8100000
04/Dec/2014
25.916623
--
8100000
03/Dec/2014
25.997056
--
8100000
02/Dec/2014
25.803554
--
8100000
01/Dec/2014
25.711141
--
8100000
28/Nov/2014
26.097961
--
8100000
26/Nov/2014
26.295902
--
8100000
25/Nov/2014
26.248261
--
8100000
24/Nov/2014
26.320509
--
8100000
21/Nov/2014
26.171877
--
8100000
20/Nov/2014
25.982401
--
8100000
19/Nov/2014
25.873972
--
8100000
18/Nov/2014
25.942125
--
8100000
17/Nov/2014
25.795823
--
8100000
14/Nov/2014
25.861619
--
8100000
13/Nov/2014
25.795821
--
8100000
12/Nov/2014
25.866321
--
8100000
11/Nov/2014
25.829429
--
8100000
10/Nov/2014
25.779088
--
8100000
07/Nov/2014
25.72275
--
8100000
06/Nov/2014
25.720119
--
8100000
05/Nov/2014
25.419833
--
8100000
04/Nov/2014
25.353587
--
8100000
03/Nov/2014
25.502381
--
8100000
31/Oct/2014
25.488723
--
8100000
30/Oct/2014
25.165133
--
8100000
29/Oct/2014
24.989267
--
8100000
28/Oct/2014
25.162223
--
8100000
27/Oct/2014
24.728285
--
8100000
24/Oct/2014
24.777694
--
8100000
23/Oct/2014
24.582065
--
8100000
22/Oct/2014
24.195315
--
8100000
21/Oct/2014
24.540662
--
8100000
20/Oct/2014
23.952285
--
8100000
17/Oct/2014
23.698821
--
8100000
16/Oct/2014
23.425523
--
8100000
15/Oct/2014
23.185377
--
8100000
14/Oct/2014
23.131291
--
8100000
13/Oct/2014
22.911391
--
8100000
10/Oct/2014
23.374113
--
8100000
09/Oct/2014
23.893525
--
8100000
08/Oct/2014
24.430886
--
8100000
07/Oct/2014
24.053961
--
8100000
06/Oct/2014
24.486359
--
8100000
03/Oct/2014
24.552615
--
8100000
02/Oct/2014
24.303453
--
8100000
01/Oct/2014
24.241512
--
8100000
30/Sept/2014
24.622292
--
8100000
29/Sept/2014
24.800164
--
8100000
26/Sept/2014
24.808304
--
8100000
25/Sept/2014
24.593665
--
8100000
24/Sept/2014
24.978313
0.025508
8100000
23/Sept/2014
24.784995
--
8100000
22/Sept/2014
24.951048
--
8100000
19/Sept/2014
25.352112
--
8100000
18/Sept/2014
25.443724
--
8100000
17/Sept/2014
25.351265
--
8100000
16/Sept/2014
25.317479
--
8100000
15/Sept/2014
25.142167
--
8100000
12/Sept/2014
25.343229
--
8100000
11/Sept/2014
25.526169
--
8100000
10/Sept/2014
25.472441
--
8100000
09/Sept/2014
25.354563
--
8100000
08/Sept/2014
25.563967
--
8100000
05/Sept/2014
25.606928
--
8100000
04/Sept/2014
25.485782
--
8100000
03/Sept/2014
25.610443
--
8100000
02/Sept/2014
25.656625
--
8100000
29/Aug/2014
25.589294
--
8100000
28/Aug/2014
25.448189
--
8100000
27/Aug/2014
25.491845
--
8100000
26/Aug/2014
25.537646
--
8100000
25/Aug/2014
25.450451
--
8100000
22/Aug/2014
25.334088
--
8100000
21/Aug/2014
25.277265
--
8100000
20/Aug/2014
25.281829
--
8100000
19/Aug/2014
25.192657
--
8100000
18/Aug/2014
25.027897
--
8100000
15/Aug/2014
24.768189
--
8100000
14/Aug/2014
24.717159
--
8100000
13/Aug/2014
24.625038
--
8100000
12/Aug/2014
24.39803
--
8100000
11/Aug/2014
24.509762
--
8100000
08/Aug/2014
24.368551
--
8100000
07/Aug/2014
24.089917
--
8100000
06/Aug/2014
24.181631
--
8100000
05/Aug/2014
24.2093
--
8100000
04/Aug/2014
24.333273
--
8100000
01/Aug/2014
24.089024
--
8100000
31/Jul/2014
24.202197
--
8100000
30/Jul/2014
24.760931
--
8100000
29/Jul/2014
24.662335
--
8100000
28/Jul/2014
24.69078
--
8100000
25/Jul/2014
24.748051
--
8100000
24/Jul/2014
24.873849
--
8100000
23/Jul/2014
24.78726
--
8100000
22/Jul/2014
24.699678
--
8100000
21/Jul/2014
24.539579
--
8100000
18/Jul/2014
24.600664
--
8100000
17/Jul/2014
24.275296
--
8100000
16/Jul/2014
24.581804
--
8100000
15/Jul/2014
24.57323
--
8100000
14/Jul/2014
24.732818
--
8100000
11/Jul/2014
24.631521
--
8100000
10/Jul/2014
24.654481
--
8100000
09/Jul/2014
24.832675
--
8100000
08/Jul/2014
24.710662
--
8100000
07/Jul/2014
24.985133
--
8100000
03/Jul/2014
25.245487
--
8100000
02/Jul/2014
25.098105
--
8100000
01/Jul/2014
25.160882
--
8400000
30/Jun/2014
24.98577
--
8400000
27/Jun/2014
24.90579
--
8400000
26/Jun/2014
24.784828
--
8400000
25/Jun/2014
24.83965
--
8400000
24/Jun/2014
24.704685
0.052867
8400000
23/Jun/2014
24.976889
--
8400000
20/Jun/2014
24.985919
--
8400000
19/Jun/2014
24.916056
--
8400000
18/Jun/2014
24.896697
--
8400000
17/Jun/2014
24.730774
--
8400000
16/Jun/2014
24.579349
--
8400000
13/Jun/2014
24.522224
--
8400000
12/Jun/2014
24.429219
--
8400000
11/Jun/2014
24.573137
--
8400000
10/Jun/2014
24.577296
--
8400000
09/Jun/2014
24.661647
--
8400000
06/Jun/2014
24.626256
--
8400000
05/Jun/2014
24.461713
--
8400000
04/Jun/2014
24.239461
--
8400000
03/Jun/2014
24.149168
--
8400000
02/Jun/2014
24.149806
--
8400000
30/May/2014
24.105101
--
8400000
29/May/2014
24.130714
--
8400000
28/May/2014
23.976942
--
8400000
27/May/2014
24.065371
--
8400000
23/May/2014
23.884643
--
8400000
22/May/2014
23.742891
--
8400000
21/May/2014
23.593954
--
8400000
20/May/2014
23.431344
--
8400000
19/May/2014
23.678706
--
8400000
16/May/2014
23.52117
--
8400000
15/May/2014
23.402189
--
8400000
14/May/2014
23.577667
--
8400000
13/May/2014
23.706425
--
8400000
12/May/2014
23.81081
--
8400000
09/May/2014
23.465586
--
8400000
08/May/2014
23.397286
--
8400000
07/May/2014
23.556187
--
8400000
06/May/2014
23.630893
--
8400000
05/May/2014
23.896693
--
8400000
02/May/2014
23.833012
--
8400000
01/May/2014
23.810033
--
8400000
30/Apr/2014
23.696626
--
8400000
29/Apr/2014
23.539001
--
8400000
28/Apr/2014
23.374946
--
8400000
25/Apr/2014
23.452602
--
8400000
24/Apr/2014
23.887247
--
8400000
23/Apr/2014
23.89673
--
8400000
22/Apr/2014
24.031822
--
8400000
21/Apr/2014
23.844248
--
8400000
17/Apr/2014
23.755969
--
8400000
16/Apr/2014
23.70079
--
8400000
15/Apr/2014
23.354693
--
8400000
14/Apr/2014
23.187443
--
8400000
11/Apr/2014
23.062716
--
8400000
10/Apr/2014
23.371463
--
8400000
09/Apr/2014
24.048634
--
8400000
08/Apr/2014
23.671248
--
8400000
07/Apr/2014
23.484317
--
8400000
04/Apr/2014
23.852431
--
8400000
03/Apr/2014
24.302586
--
8400000
02/Apr/2014
24.544903
--
8400000
01/Apr/2014
24.486313
--
8400000
31/Mar/2014
24.165144
--
8400000
28/Mar/2014
23.896377
--
8400000
27/Mar/2014
23.85847
--
8400000
26/Mar/2014
23.868368
--
8400000
25/Mar/2014
24.201577
0.025262
8400000
24/Mar/2014
24.273129
--
8400000
21/Mar/2014
24.565711
--
8400000
20/Mar/2014
24.753071
--
8400000
19/Mar/2014
24.726242
--
8400000
18/Mar/2014
24.920727
--
8400000
17/Mar/2014
24.662747
--
8400000
14/Mar/2014
24.522212
--
8400000
13/Mar/2014
24.463663
--
8400000
12/Mar/2014
24.822451
--
8400000
11/Mar/2014
24.739808
--
8100000
10/Mar/2014
24.880466
--
8100000
07/Mar/2014
24.998201
--
8100000
06/Mar/2014
25.022358
--
8100000
05/Mar/2014
25.061675
--
8100000
04/Mar/2014
25.157359
--
8100000
03/Mar/2014
24.716769
--
8100000
28/Feb/2014
24.861962
--
8100000
27/Feb/2014
24.962772
--
8100000
26/Feb/2014
24.854145
--
8100000
25/Feb/2014
24.835254
--
8100000
24/Feb/2014
24.849032
--
8100000
21/Feb/2014
24.671115
--
8100000
20/Feb/2014
24.645727
--
8100000
19/Feb/2014
24.441617
--
8100000
18/Feb/2014
24.557748
--
8100000
14/Feb/2014
24.281234
--
8100000
13/Feb/2014
24.238173
--
8100000
12/Feb/2014
24.050111
--
8100000
11/Feb/2014
23.923028
--
8100000
10/Feb/2014
23.736723
--
8100000
07/Feb/2014
23.660004
--
8100000
06/Feb/2014
23.303566
--
8100000
05/Feb/2014
23.017964
--
8100000
04/Feb/2014
23.127861
--
8100000
03/Feb/2014
22.812662
--
8100000
31/Jan/2014
23.477498
--
8100000
30/Jan/2014
23.576641
--
8100000
29/Jan/2014
23.247006
--
8100000
28/Jan/2014
23.47507
--
8100000
27/Jan/2014
23.169641
--
8100000
24/Jan/2014
23.410557
--
8100000
23/Jan/2014
24.018428
--
8100000
22/Jan/2014
24.208654
--
8100000
21/Jan/2014
24.021162
--
8100000
17/Jan/2014
23.91785
--
8100000
16/Jan/2014
24.011569
--
8100000
15/Jan/2014
23.995507
--
8100000
14/Jan/2014
23.896831
--
8100000
13/Jan/2014
23.553991
--
8100000
10/Jan/2014
23.933592
--
8100000
09/Jan/2014
23.787202
--
8100000
08/Jan/2014
23.79266
--
8100000
07/Jan/2014
23.692685
--
8100000
06/Jan/2014
23.461659
--
8100000
03/Jan/2014
23.5733
--
8100000
02/Jan/2014
23.562703
--
8100000
31/Dec/2013
23.766022
--
8100000
30/Dec/2013
23.664456
--
8100000
27/Dec/2013
23.635104
--
8100000
26/Dec/2013
23.664679
--
8100000
24/Dec/2013
23.610478
--
8100000
23/Dec/2013
23.541935
0.029963
8100000
20/Dec/2013
23.385834
--
8100000
19/Dec/2013
23.134128
--
8100000
18/Dec/2013
23.225428
--
8100000
17/Dec/2013
22.944826
--
8100000
16/Dec/2013
22.924625
--
8100000
13/Dec/2013
22.789646
--
8100000
12/Dec/2013
22.688098
--
8100000
11/Dec/2013
22.685973
--
8100000
10/Dec/2013
22.986517
--
8100000
09/Dec/2013
23.016322
--
8100000
06/Dec/2013
22.983944
--
8100000
05/Dec/2013
22.865764
--
8100000
04/Dec/2013
22.825699
--
8100000
03/Dec/2013
22.854344
--
8100000
02/Dec/2013
22.917041
--
8100000
29/Nov/2013
22.923837
--
8100000
27/Nov/2013
22.963396
--
8100000
26/Nov/2013
22.903955
--
8100000
25/Nov/2013
22.852604
--
8100000
22/Nov/2013
22.906284
--
8100000
21/Nov/2013
22.812918
--
8100000
20/Nov/2013
22.526205
--
8100000
19/Nov/2013
22.588026
--
8100000
18/Nov/2013
22.74313
--
8100000
15/Nov/2013
22.963575
--
8100000
14/Nov/2013
22.800086
--
8100000
13/Nov/2013
22.736709
--
8100000
12/Nov/2013
22.498137
--
8100000
11/Nov/2013
22.540852
--
8100000
08/Nov/2013
22.438551
--
8100000
07/Nov/2013
22.142597
--
8100000
06/Nov/2013
22.550039
--
8100000
05/Nov/2013
22.625535
--
8100000
04/Nov/2013
22.683271
--
8100000
01/Nov/2013
22.513408
--
8100000
31/Oct/2013
22.44455
--
8100000
30/Oct/2013
22.490587
--
8100000
29/Oct/2013
22.698696
--
8100000
28/Oct/2013
22.568565
--
8100000
25/Oct/2013
22.684296
--
8100000
24/Oct/2013
22.693374
--
8100000
23/Oct/2013
22.580634
--
8100000
22/Oct/2013
22.779574
--
8100000
21/Oct/2013
22.724418
--
8100000
18/Oct/2013
22.711851
--
8100000
17/Oct/2013
22.512879
--
8100000
16/Oct/2013
22.385829
--
8100000
15/Oct/2013
22.100011
--
8100000
14/Oct/2013
22.341557
--
8100000
11/Oct/2013
22.249382
--
8100000
10/Oct/2013
22.07357
--
8100000
09/Oct/2013
21.622813
--
8100000
08/Oct/2013
21.777712
--
8100000
07/Oct/2013
22.222152
--
8100000
04/Oct/2013
22.458911
--
8100000
03/Oct/2013
22.248645
--
8100000
02/Oct/2013
22.450985
--
8100000
01/Oct/2013
22.488542
--
8100000
30/Sept/2013
22.203905
--
8100000
27/Sept/2013
22.244629
--
8100000
26/Sept/2013
22.31447
--
8100000
25/Sept/2013
22.158914
--
8100000
24/Sept/2013
22.214078
0.035446
8100000
23/Sept/2013
22.272027
--
8100000
20/Sept/2013
22.444387
--
8100000
19/Sept/2013
22.611107
--
8100000
18/Sept/2013
22.600991
--
8100000
17/Sept/2013
22.348925
--
8100000
16/Sept/2013
22.21501
--
8100000
13/Sept/2013
22.110213
--
8100000
12/Sept/2013
22.084318
--
8100000
11/Sept/2013
22.155896
--
8100000
10/Sept/2013
22.056405
--
8100000
09/Sept/2013
21.8301
--
8100000
06/Sept/2013
21.522967
--
8100000
05/Sept/2013
21.501845
--
8100000
04/Sept/2013
21.447866
--
8100000
03/Sept/2013
21.227813
--
8100000
30/Aug/2013
21.146427
--
8100000
29/Aug/2013
21.304657
--
8100000
28/Aug/2013
21.188171
--
8100000
27/Aug/2013
21.112578
--
8100000
26/Aug/2013
21.515411
--
8100000
23/Aug/2013
21.488709
--
8100000
22/Aug/2013
21.433574
--
8100000
21/Aug/2013
21.139877
--
8100000
20/Aug/2013
21.246686
--
8100000
19/Aug/2013
20.996337
--
8100000
16/Aug/2013
21.122781
--
8100000
15/Aug/2013
21.173444
--
8100000
14/Aug/2013
21.561735
--
8100000
13/Aug/2013
21.757367
--
8100000
12/Aug/2013
21.749424
--
8100000
09/Aug/2013
21.741916
--
8100000
08/Aug/2013
21.734738
--
8100000
07/Aug/2013
21.551968
--
8100000
06/Aug/2013
21.762794
--
8100000
05/Aug/2013
21.911463
--
8100000
02/Aug/2013
21.909614
--
8100000
01/Aug/2013
21.897109
--
8100000
31/Jul/2013
21.464914
--
8100000
30/Jul/2013
21.374724
--
8100000
29/Jul/2013
21.258798
--
8100000
26/Jul/2013
21.383767
--
8100000
25/Jul/2013
21.417272
--
8100000
24/Jul/2013
21.226937
--
8100000
23/Jul/2013
21.340265
--
8100000
22/Jul/2013
21.432528
--
8100000
19/Jul/2013
21.404731
--
8100000
18/Jul/2013
21.357401
--
8100000
17/Jul/2013
21.219634
--
8100000
16/Jul/2013
21.144914
--
8400000
15/Jul/2013
21.303451
--
8400000
12/Jul/2013
21.300455
--
8400000
11/Jul/2013
21.207246
--
8400000
10/Jul/2013
20.927987
--
8400000
09/Jul/2013
20.883342
--
8400000
08/Jul/2013
20.728887
--
8400000
05/Jul/2013
20.667447
--
8400000
03/Jul/2013
20.382822
--
8400000
02/Jul/2013
20.355056
--
8400000
01/Jul/2013
20.403001
--
8400000
28/Jun/2013
20.129193
--
8400000
27/Jun/2013
20.199214
--
8400000
26/Jun/2013
19.962241
0.014522
8400000
25/Jun/2013
19.786103
--
8400000
24/Jun/2013
19.578113
--
8400000
21/Jun/2013
19.777121
--
8400000
20/Jun/2013
19.82892
--
8400000
19/Jun/2013
20.398114
--
8400000
18/Jun/2013
20.650055
--
8400000
17/Jun/2013
20.484207
--
8400000
14/Jun/2013
20.264652
--
8400000
13/Jun/2013
20.346875
--
8400000
12/Jun/2013
20.015763
--
8400000
11/Jun/2013
20.20876
--
8400000
10/Jun/2013
20.485036
--
8400000
07/Jun/2013
20.476493
--
8400000
06/Jun/2013
20.214739
--
8400000
05/Jun/2013
19.998596
--
8400000
04/Jun/2013
20.219865
--
8400000
03/Jun/2013
20.371997
--
8400000
31/May/2013
20.43073
--
8400000
30/May/2013
20.68205
--
8400000
29/May/2013
20.54211
--
8400000
28/May/2013
20.712074
--
8400000
24/May/2013
20.52482
--
8400000
23/May/2013
20.599488
--
8400000
22/May/2013
20.599868
--
8400000
21/May/2013
20.953041
--
8400000
20/May/2013
20.906667
--
8400000
17/May/2013
20.932706
--
8400000
16/May/2013
20.731464
--
8400000
15/May/2013
20.839151
--
8400000
14/May/2013
20.782171
--
8400000
13/May/2013
20.527628
--
8400000
10/May/2013
20.556868
--
8400000
09/May/2013
20.384364
--
8400000
08/May/2013
20.375396
--
8400000
07/May/2013
20.276671
--
8400000
06/May/2013
20.145572
--
8400000
03/May/2013
20.053578
--
8400000
02/May/2013
19.856456
--
8400000
01/May/2013
19.672546
--
8400000
30/Apr/2013
19.917789
--
8400000
29/Apr/2013
19.793765
--
8400000
26/Apr/2013
19.632746
--
8400000
25/Apr/2013
19.74745
--
8400000
24/Apr/2013
19.595822
--
8400000
23/Apr/2013
19.627082
--
8400000
22/Apr/2013
19.347571
--
8400000
19/Apr/2013
19.260077
--
8400000
18/Apr/2013
18.999033
--
8400000
17/Apr/2013
19.14669
--
8400000
16/Apr/2013
19.447174
--
8400000
15/Apr/2013
19.12339
--
8400000
12/Apr/2013
19.753737
--
8400000
11/Apr/2013
19.834825
--
8400000
10/Apr/2013
19.746928
--
8400000
09/Apr/2013
19.460932
--
8400000
08/Apr/2013
19.413384
--
8400000
05/Apr/2013
19.244007
--
8400000
04/Apr/2013
19.293466
--
8400000
03/Apr/2013
19.228998
--
8400000
02/Apr/2013
19.532345
--
8400000
01/Apr/2013
19.551361
--
8400000
28/Mar/2013
19.746017
--
8400000
27/Mar/2013
19.617997
--
8400000
26/Mar/2013
19.579834
--
8400000
25/Mar/2013
19.438513
0.006822
8400000
22/Mar/2013
19.503036
--
8400000
21/Mar/2013
19.443276
--
8400000
20/Mar/2013
19.626568
--
8400000
19/Mar/2013
19.426181
--
8400000
18/Mar/2013
19.561124
--
8400000
15/Mar/2013
19.67614
--
8400000
14/Mar/2013
19.796725
--
8400000
13/Mar/2013
19.683079
--
8400000
12/Mar/2013
19.588713
--
8400000
11/Mar/2013
19.664562
--
8400000
08/Mar/2013
19.654475
--
8400000
07/Mar/2013
19.520431
--
8400000
06/Mar/2013
19.493131
--
8400000
05/Mar/2013
19.464031
--
8400000
04/Mar/2013
19.254208
--
8400000
01/Mar/2013
19.17607
--
8400000
28/Feb/2013
19.153354
--
8400000
27/Feb/2013
19.125408
--
8400000
26/Feb/2013
18.828378
--
8400000
25/Feb/2013
18.729234
--
8400000
22/Feb/2013
19.060507
--
8400000
21/Feb/2013
18.844088
--
8400000
20/Feb/2013
19.063891
--
8400000
19/Feb/2013
19.369317
--
8400000
15/Feb/2013
19.252865
--
8400000
14/Feb/2013
19.243978
--
8400000
13/Feb/2013
19.22202
--
8400000
12/Feb/2013
19.212726
--
8400000
11/Feb/2013
19.183376
--
8400000
08/Feb/2013
19.246514
--
8400000
07/Feb/2013
19.143801
--
8400000
06/Feb/2013
19.233456
--
8400000
05/Feb/2013
19.173881
--
8400000
04/Feb/2013
18.993322
--
8400000
01/Feb/2013
19.198611
--
8400000
31/Jan/2013
19.023299
--
8400000
30/Jan/2013
18.937649
--
8400000
29/Jan/2013
19.044691
--
8700000
28/Jan/2013
19.076914
--
8700000
25/Jan/2013
19.163098
--
8700000
24/Jan/2013
18.880213
--
8700000
23/Jan/2013
18.724819
--
8700000
22/Jan/2013
18.718053
--
8700000
18/Jan/2013
18.63136
--
8700000
17/Jan/2013
18.592496
--
8700000
16/Jan/2013
18.466264
--
8700000
15/Jan/2013
18.529906
--
8700000
14/Jan/2013
18.427602
--
8700000
11/Jan/2013
18.414125
--
8700000
10/Jan/2013
18.38174
--
8700000
09/Jan/2013
18.356663
--
8700000
08/Jan/2013
18.28404
--
8700000
07/Jan/2013
18.308426
--
8700000
04/Jan/2013
18.341883
--
8700000
03/Jan/2013
18.232423
--
8700000
02/Jan/2013
18.242088
--
9000000
31/Dec/2012
17.828067
--
9000000
28/Dec/2012
17.521896
--
9000000
27/Dec/2012
17.670263
--
9000000
26/Dec/2012
17.648096
--
9000000
24/Dec/2012
17.811477
--
9000000
21/Dec/2012
17.851274
--
9000000
20/Dec/2012
17.969059
--
9000000
19/Dec/2012
17.845675
0.090488
9000000
18/Dec/2012
18.003379
--
9000000
17/Dec/2012
17.765353
--
9000000
14/Dec/2012
17.587977
--
9000000
13/Dec/2012
17.614223
--
9000000
12/Dec/2012
17.753247
--
9000000
11/Dec/2012
17.741556
--
9000000
10/Dec/2012
17.62123
--
9000000
07/Dec/2012
17.577636
--
9000000
06/Dec/2012
17.54327
--
9000000
05/Dec/2012
17.449966
--
9000000
04/Dec/2012
17.45274
--
9000000
03/Dec/2012
17.473872
--
9000000
30/Nov/2012
17.542664
--
9000000
29/Nov/2012
17.528656
--
9000000
28/Nov/2012
17.436418
--
9000000
27/Nov/2012
17.348203
--
9300000
26/Nov/2012
17.40905
--
9300000
23/Nov/2012
17.464178
--
9300000
21/Nov/2012
17.27626
--
9300000
20/Nov/2012
17.2242
--
9300000
19/Nov/2012
17.156825
--
9300000
16/Nov/2012
16.86715
--
9300000
15/Nov/2012
16.725471
--
9600000
14/Nov/2012
16.787155
--
9600000
13/Nov/2012
17.056654
--
9600000
12/Nov/2012
17.050565
--
9600000
09/Nov/2012
17.054526
--
9600000
08/Nov/2012
17.038243
--
9600000
07/Nov/2012
17.272135
--
9600000
06/Nov/2012
17.550701
--
9600000
05/Nov/2012
17.457514
--
9600000
02/Nov/2012
17.358127
--
9600000
01/Nov/2012
17.527242
--
9600000
31/Oct/2012
17.237216
--
9600000
26/Oct/2012
17.212628
--
9600000
25/Oct/2012
17.237162
--
9600000
24/Oct/2012
17.267508
--
9600000
23/Oct/2012
17.348287
--
9600000
22/Oct/2012
17.492062
--
9600000
19/Oct/2012
17.558934
--
9600000
18/Oct/2012
17.799041
--
9600000
17/Oct/2012
17.800487
--
9600000
16/Oct/2012
17.772401
--
9600000
15/Oct/2012
17.580679
--
9600000
12/Oct/2012
17.439312
--
9600000
11/Oct/2012
17.490673
--
9600000
10/Oct/2012
17.446126
--
9600000
09/Oct/2012
17.522597
--
9600000
08/Oct/2012
17.780244
--
9600000
05/Oct/2012
17.862861
--
9600000
04/Oct/2012
17.867552
--
9600000
03/Oct/2012
17.761261
--
9600000
02/Oct/2012
17.702077
--
9600000
01/Oct/2012
17.676932
--
9600000
28/Sept/2012
17.729122
--
9600000
27/Sept/2012
17.784934
--
9600000
26/Sept/2012
17.537771
--
9600000
25/Sept/2012
17.688121
0.033203
9600000
24/Sept/2012
17.969562
--
9600000
21/Sept/2012
18.070163
--
9600000
20/Sept/2012
18.029031
--
9600000
19/Sept/2012
18.134984
--
9600000
18/Sept/2012
18.123217
--
9600000
17/Sept/2012
18.223666
--
9600000
14/Sept/2012
18.354677
--
9600000
13/Sept/2012
18.167926
--
9600000
12/Sept/2012
17.962085
--
9600000
11/Sept/2012
17.888026
--
9600000
10/Sept/2012
17.851049
--
9600000
07/Sept/2012
17.957117
--
9600000
06/Sept/2012
17.863805
--
9600000
05/Sept/2012
17.493811
--
9600000
04/Sept/2012
17.542901
--
9600000
31/Aug/2012
17.434258
--
9600000
30/Aug/2012
17.335412
--
9600000
29/Aug/2012
17.493808
--
9600000
28/Aug/2012
17.471244
--
9600000
27/Aug/2012
17.43129
--
9600000
24/Aug/2012
17.430843
--
9600000
23/Aug/2012
17.368544
--
9600000
22/Aug/2012
17.463368
--
9600000
21/Aug/2012
17.437872
--
9600000
20/Aug/2012
17.40215
--
9600000
17/Aug/2012
17.502927
--
9600000
16/Aug/2012
17.451458
--
9600000
15/Aug/2012
17.263441
--
9600000
14/Aug/2012
17.14883
--
9600000
13/Aug/2012
17.178572
--
9600000
10/Aug/2012
17.220656
--
9600000
09/Aug/2012
17.224202
--
9600000
08/Aug/2012
17.209209
--
9600000
07/Aug/2012
17.219132
--
9900000
06/Aug/2012
17.040876
--
9900000
03/Aug/2012
16.966201
--
9900000
02/Aug/2012
16.640624
--
9900000
01/Aug/2012
16.711955
--
9900000
31/Jul/2012
16.831029
--
9900000
30/Jul/2012
16.973622
--
9900000
27/Jul/2012
17.061143
--
9900000
26/Jul/2012
16.715203
--
9900000
25/Jul/2012
16.397967
--
9900000
24/Jul/2012
16.35013
--
9900000
23/Jul/2012
16.537933
--
9900000
20/Jul/2012
16.727054
--
9900000
19/Jul/2012
16.91616
--
9900000
18/Jul/2012
16.867479
--
9900000
17/Jul/2012
16.748434
--
9900000
16/Jul/2012
16.650164
--
9900000
13/Jul/2012
16.713428
--
9900000
12/Jul/2012
16.474741
--
9600000
11/Jul/2012
16.479228
--
9600000
10/Jul/2012
16.556724
--
9300000
09/Jul/2012
16.786247
--
9300000
06/Jul/2012
16.8541
--
9300000
05/Jul/2012
17.11279
--
9300000
03/Jul/2012
17.103294
--
9300000
02/Jul/2012
16.929671
--
9300000
29/Jun/2012
16.838493
--
9300000
28/Jun/2012
16.318299
--
9300000
27/Jun/2012
16.433863
--
9300000
26/Jun/2012
16.323642
--
9300000
25/Jun/2012
16.208731
--
9300000
22/Jun/2012
16.45891
--
9300000
21/Jun/2012
16.321507
--
9300000
20/Jun/2012
16.755596
--
9300000
19/Jun/2012
16.776364
0.011247
9300000
18/Jun/2012
16.638897
--
9300000
15/Jun/2012
16.474454
--
9300000
14/Jun/2012
16.222461
--
9300000
13/Jun/2012
16.078508
--
9300000
12/Jun/2012
16.31852
--
9300000
11/Jun/2012
16.118651
--
9300000
08/Jun/2012
16.427934
--
9300000
07/Jun/2012
16.286061
--
9300000
06/Jun/2012
16.406519
--
9300000
05/Jun/2012
16.00108
--
9300000
04/Jun/2012
15.796825
--
9300000
01/Jun/2012
15.800135
--
9300000
31/May/2012
16.348344
--
9300000
30/May/2012
16.471333
--
9300000
29/May/2012
16.822585
--
9300000
25/May/2012
16.608462
--
9300000
24/May/2012
16.612487
--
9300000
23/May/2012
16.69782
--
9300000
22/May/2012
16.569911
--
9600000
21/May/2012
16.500654
--
9600000
18/May/2012
16.0484
--
9600000
17/May/2012
16.277108
--
9600000
16/May/2012
16.732545
--
9600000
15/May/2012
16.823573
--
9600000
14/May/2012
16.908651
--
9600000
11/May/2012
17.170615
--
9600000
10/May/2012
17.133816
--
9600000
09/May/2012
17.128279
--
9600000
08/May/2012
17.158603
--
9600000
07/May/2012
17.30189
--
9600000
04/May/2012
17.347436
--
9600000
03/May/2012
17.678091
--
9600000
02/May/2012
17.965314
--
9600000
01/May/2012
17.919908
--
9600000
30/Apr/2012
17.785631
--
9600000
27/Apr/2012
17.88354
--
9600000
26/Apr/2012
17.795366
--
9600000
25/Apr/2012
17.605988
--
9600000
24/Apr/2012
17.26085
--
9600000
23/Apr/2012
17.361834
--
9600000
20/Apr/2012
17.566789
--
9600000
19/Apr/2012
17.641047
--
9600000
18/Apr/2012
17.717287
--
9600000
17/Apr/2012
17.725577
--
9600000
16/Apr/2012
17.430889
--
9600000
13/Apr/2012
17.528939
--
9600000
12/Apr/2012
17.700217
--
9600000
11/Apr/2012
17.380011
--
9600000
10/Apr/2012
17.189259
--
9900000
09/Apr/2012
17.598742
--
9600000
05/Apr/2012
17.850601
--
9600000
04/Apr/2012
17.811718
--
9600000
03/Apr/2012
18.081674
--
9600000
02/Apr/2012
18.104183
--
9600000
30/Mar/2012
17.935924
--
9900000
29/Mar/2012
17.868456
--
9900000
28/Mar/2012
17.866257
--
9900000
27/Mar/2012
18.04125
--
9900000
26/Mar/2012
18.126085
0.007106
9900000
23/Mar/2012
17.846787
--
9900000
22/Mar/2012
17.788948
--
9900000
21/Mar/2012
17.976052
--
9900000
20/Mar/2012
17.8935
--
9900000
19/Mar/2012
18.024095
--
9900000
16/Mar/2012
17.956391
--
9900000
15/Mar/2012
17.911586
--
9900000
14/Mar/2012
17.792624
--
9900000
13/Mar/2012
17.91452
--
9900000
12/Mar/2012
17.590029
--
9900000
09/Mar/2012
17.70803
--
9900000
08/Mar/2012
17.603381
--
9900000
07/Mar/2012
17.37404
--
9900000
06/Mar/2012
17.210121
--
9900000
05/Mar/2012
17.544594
--
9900000
02/Mar/2012
17.689447
--
9900000
01/Mar/2012
17.801126
--
9900000
29/Feb/2012
17.61848
--
9900000
28/Feb/2012
17.745968
--
9900000
27/Feb/2012
17.750902
--
9900000
24/Feb/2012
17.740829
--
9900000
23/Feb/2012
17.681849
--
9900000
22/Feb/2012
17.550733
--
9900000
21/Feb/2012
17.580707
--
9900000
17/Feb/2012
17.652902
--
9900000
16/Feb/2012
17.696556
--
9900000
15/Feb/2012
17.457689
--
9900000
14/Feb/2012
17.526576
--
9900000
13/Feb/2012
17.463232
--
9900000
10/Feb/2012
17.290964
--
9900000
09/Feb/2012
17.472937
--
9900000
08/Feb/2012
17.387037
--
9900000
07/Feb/2012
17.375288
--
9900000
06/Feb/2012
17.349988
--
9900000
03/Feb/2012
17.310744
--
9900000
02/Feb/2012
17.047278
--
9900000
01/Feb/2012
16.979454
--
9900000
31/Jan/2012
16.747519
--
10200000
30/Jan/2012
16.750086
--
10200000
27/Jan/2012
16.809697
--
10200000
26/Jan/2012
16.749823
--
10200000
25/Jan/2012
16.905895
--
10200000
24/Jan/2012
16.646328
--
10200000
23/Jan/2012
16.583439
--
10200000
20/Jan/2012
16.526785
--
10200000
19/Jan/2012
16.61925
--
10200000
18/Jan/2012
16.434348
--
10200000
17/Jan/2012
16.147653
--
10200000
13/Jan/2012
16.087597
--
10200000
12/Jan/2012
16.208239
--
10200000
11/Jan/2012
16.106377
--
10200000
10/Jan/2012
16.133794
--
10200000
09/Jan/2012
15.946406
--
10200000
06/Jan/2012
15.86325
--
10200000
05/Jan/2012
15.887816
--
10200000
04/Jan/2012
15.739765
--
10200000
03/Jan/2012
15.747033
--
10200000
30/Dec/2011
15.55864
--
10200000
29/Dec/2011
15.627493
--
10200000
28/Dec/2011
15.45688
--
10200000
27/Dec/2011
15.725228
--
10200000
23/Dec/2011
15.688095
--
10200000
22/Dec/2011
15.591299
0.00739
10200000
21/Dec/2011
15.445529
--
10200000
20/Dec/2011
15.530792
--
9900000
19/Dec/2011
15.022455
--
9900000
16/Dec/2011
15.237138
--
9900000
15/Dec/2011
15.101141
--
9900000
14/Dec/2011
15.051449
--
9900000
13/Dec/2011
15.389502
--
10200000
12/Dec/2011
15.721219
--
10200000
09/Dec/2011
16.005348
--
10200000
08/Dec/2011
15.67766
--
10200000
07/Dec/2011
16.070038
--
10200000
06/Dec/2011
16.181609
--
10200000
05/Dec/2011
16.263491
--
10200000
02/Dec/2011
16.071857
--
10200000
01/Dec/2011
16.072971
--
10200000
30/Nov/2011
16.09647
--
10200000
29/Nov/2011
15.370411
--
10200000
28/Nov/2011
15.382266
--
10200000
25/Nov/2011
14.811134
--
10200000
23/Nov/2011
14.878376
--
10200000
22/Nov/2011
15.283742
--
10200000
21/Nov/2011
15.35172
--
10200000
18/Nov/2011
15.628705
--
10200000
17/Nov/2011
15.693048
--
10200000
16/Nov/2011
16.074429
--
10200000
15/Nov/2011
16.328345
--
10200000
14/Nov/2011
16.182281
--
10200000
11/Nov/2011
16.325201
--
10200000
10/Nov/2011
15.961334
--
10200000
09/Nov/2011
15.907586
--
10200000
08/Nov/2011
16.630287
--
10200000
07/Nov/2011
16.491807
--
10200000
04/Nov/2011
16.521178
--
10200000
03/Nov/2011
16.469984
--
10200000
02/Nov/2011
16.090216
--
9900000
01/Nov/2011
15.764928
--
9900000
31/Oct/2011
16.246725
--
9900000
28/Oct/2011
16.70407
--
9900000
27/Oct/2011
16.622334
--
9900000
26/Oct/2011
15.952644
--
9900000
25/Oct/2011
15.838258
--
9900000
24/Oct/2011
16.293246
--
9900000
21/Oct/2011
15.817908
--
10200000
20/Oct/2011
15.451909
--
10200000
19/Oct/2011
15.422043
--
10200000
18/Oct/2011
15.691444
--
10200000
17/Oct/2011
15.374814
--
10200000
14/Oct/2011
15.759695
--
10200000
13/Oct/2011
15.432878
--
10200000
12/Oct/2011
15.362201
--
10200000
11/Oct/2011
15.221931
--
10200000
10/Oct/2011
15.180973
--
10200000
07/Oct/2011
14.646779
--
10200000
06/Oct/2011
14.879238
--
10200000
05/Oct/2011
14.508866
--
10200000
04/Oct/2011
14.164981
--
10200000
03/Oct/2011
13.704945
--
10200000
30/Sept/2011
14.339231
--
10500000
29/Sept/2011
14.762001
--
10500000
28/Sept/2011
14.853274
--
10500000
27/Sept/2011
15.329516
--
10500000
26/Sept/2011
15.082439
0.002319
10500000
23/Sept/2011
14.767171
--
10500000
22/Sept/2011
14.656522
--
10500000
21/Sept/2011
15.284482
--
10500000
20/Sept/2011
15.709033
--
10500000
19/Sept/2011
15.897072
--
10500000
16/Sept/2011
16.038112
--
10500000
15/Sept/2011
16.020048
--
10500000
14/Sept/2011
15.826726
--
10500000
13/Sept/2011
15.509688
--
10500000
12/Sept/2011
15.25675
--
10500000
09/Sept/2011
15.155279
--
10500000
08/Sept/2011
15.615521
--
10500000
07/Sept/2011
15.839096
--
10500000
06/Sept/2011
15.283174
--
10500000
02/Sept/2011
15.336427
--
10500000
01/Sept/2011
15.795827
--
10500000
31/Aug/2011
16.021709
--
10500000
30/Aug/2011
15.968634
--
10500000
29/Aug/2011
15.821474
--
10500000
26/Aug/2011
15.242187
--
10800000
25/Aug/2011
14.783807
--
10800000
24/Aug/2011
15.117887
--
10800000
23/Aug/2011
14.957402
--
10800000
22/Aug/2011
14.281337
--
10800000
19/Aug/2011
14.265402
--
10800000
18/Aug/2011
14.524373
--
10800000
17/Aug/2011
15.480726
--
10800000
16/Aug/2011
15.614487
--
10800000
15/Aug/2011
15.899293
--
10800000
12/Aug/2011
15.567645
--
10800000
11/Aug/2011
15.389916
--
10800000
10/Aug/2011
14.61814
--
10800000
09/Aug/2011
15.099945
--
11700000
08/Aug/2011
14.233942
--
11700000
05/Aug/2011
15.463347
--
12000000
04/Aug/2011
15.703395
--
12000000
03/Aug/2011
16.75398
--
12000000
02/Aug/2011
16.585157
--
12000000
01/Aug/2011
17.159606
--
12000000
29/Jul/2011
17.278265
--
12000000
28/Jul/2011
17.337505
--
12000000
27/Jul/2011
17.378849
--
12000000
26/Jul/2011
17.88759
--
12000000
25/Jul/2011
18.008563
--
12000000
22/Jul/2011
18.153312
--
12000000
21/Jul/2011
18.049767
--
12000000
20/Jul/2011
17.92281
--
12000000
19/Jul/2011
18.064299
--
12000000
18/Jul/2011
17.670344
--
12000000
15/Jul/2011
17.901906
--
12000000
14/Jul/2011
17.642999
--
12000000
13/Jul/2011
17.872023
--
12000000
12/Jul/2011
17.75654
--
11700000
11/Jul/2011
17.873008
--
11700000
08/Jul/2011
18.317112
--
11700000
07/Jul/2011
18.462879
--
11700000
06/Jul/2011
18.276817
--
11700000
05/Jul/2011
18.226421
--
11700000
01/Jul/2011
18.140028
--
11700000
30/Jun/2011
17.867484
--
11700000
29/Jun/2011
17.711003
--
11700000
28/Jun/2011
17.597485
--
11700000
27/Jun/2011
17.235235
--
11700000
24/Jun/2011
17.090263
--
11700000
23/Jun/2011
17.276325
0.01478
11700000
22/Jun/2011
17.211444
--
11700000
21/Jun/2011
17.288329
--
11700000
20/Jun/2011
16.86642
--
11700000
17/Jun/2011
16.75663
--
11700000
16/Jun/2011
16.7285
--
11700000
15/Jun/2011
16.796238
--
11700000
14/Jun/2011
17.08968
--
11700000
13/Jun/2011
16.795209
--
11700000
10/Jun/2011
16.891919
--
11700000
09/Jun/2011
17.165002
--
11700000
08/Jun/2011
17.026209
--
11700000
07/Jun/2011
17.211604
--
11700000
06/Jun/2011
17.145658
--
11700000
03/Jun/2011
17.406779
--
11700000
02/Jun/2011
17.642889
--
11700000
01/Jun/2011
17.600323
--
11700000
31/May/2011
18.008247
--
11700000
27/May/2011
17.856284
--
11700000
26/May/2011
17.776067
--
11700000
25/May/2011
17.591443
--
11700000
24/May/2011
17.42707
--
11700000
23/May/2011
17.472427
--
11700000
20/May/2011
17.744585
--
11700000
19/May/2011
17.825189
--
11700000
18/May/2011
17.79629
--
11700000
17/May/2011
17.490682
--
11700000
16/May/2011
17.566984
--
11700000
13/May/2011
17.769706
--
11700000
12/May/2011
17.935776
--
11700000
11/May/2011
17.792701
--
11400000
10/May/2011
18.005466
--
11400000
09/May/2011
17.797618
--
11400000
06/May/2011
17.619454
--
11400000
05/May/2011
17.524169
--
11400000
04/May/2011
17.553403
--
11400000
03/May/2011
17.707043
--
11400000
02/May/2011
17.941736
--
11400000
29/Apr/2011
18.039019
--
11400000
28/Apr/2011
17.92935
--
11700000
27/Apr/2011
17.938574
--
11700000
26/Apr/2011
17.846375
--
11700000
25/Apr/2011
17.765354
--
11700000
21/Apr/2011
17.806688
--
11700000
20/Apr/2011
17.673256
--
11700000
19/Apr/2011
17.288874
--
11700000
18/Apr/2011
17.198725
--
11700000
15/Apr/2011
17.45528
--
11700000
14/Apr/2011
17.317384
--
11700000
13/Apr/2011
17.334752
--
11700000
12/Apr/2011
17.177079
--
11700000
11/Apr/2011
17.335425
--
11700000
08/Apr/2011
17.431821
--
11700000
07/Apr/2011
17.513231
--
11700000
06/Apr/2011
17.590206
--
11700000
05/Apr/2011
17.676167
--
11700000
04/Apr/2011
17.658138
--
11700000
01/Apr/2011
17.636742
--
11700000
31/Mar/2011
17.55047
--
11700000
30/Mar/2011
17.516771
--
11700000
29/Mar/2011
17.370831
--
11700000
28/Mar/2011
17.163974
--
12000000
25/Mar/2011
17.279901
0.015088
12000000
24/Mar/2011
17.19152
--
12000000
23/Mar/2011
16.944113
--
12000000
22/Mar/2011
16.878871
--
12000000
21/Mar/2011
16.958981
--
12000000
18/Mar/2011
16.642775
--
12000000
17/Mar/2011
16.63959
--
12000000
16/Mar/2011
16.490023
--
12000000
15/Mar/2011
16.657939
--
12000000
14/Mar/2011
16.795576
--
12000000
11/Mar/2011
16.865908
--
12000000
10/Mar/2011
16.704042
--
12000000
09/Mar/2011
17.000241
--
12000000
08/Mar/2011
17.096988
--
12000000
07/Mar/2011
17.004846
--
12000000
04/Mar/2011
17.239642
--
12000000
03/Mar/2011
17.281696
--
12000000
02/Mar/2011
16.948795
--
12000000
01/Mar/2011
16.821394
--
12000000
28/Feb/2011
17.143929
--
12000000
25/Feb/2011
17.156006
--
12300000
24/Feb/2011
16.826069
--
12300000
23/Feb/2011
16.747905
--
12300000
22/Feb/2011
16.959077
--
12300000
18/Feb/2011
17.428453
--
12300000
17/Feb/2011
17.435857
--
12300000
16/Feb/2011
17.401838
--
12300000
15/Feb/2011
17.262532
--
12300000
14/Feb/2011
17.387253
--
12300000
11/Feb/2011
17.263967
--
12300000
10/Feb/2011
17.107398
--
12000000
09/Feb/2011
16.955546
--
12000000
08/Feb/2011
16.999612
--
12000000
07/Feb/2011
16.958212
--
12000000
04/Feb/2011
16.870889
--
12000000
03/Feb/2011
16.704609
--
12000000
02/Feb/2011
16.629473
--
12000000
01/Feb/2011
16.646908
--
12000000
31/Jan/2011
16.39451
--
12000000
28/Jan/2011
16.21617
--
12000000
27/Jan/2011
16.458919
--
12000000
26/Jan/2011
16.389418
--
12000000
25/Jan/2011
16.183571
--
12000000
24/Jan/2011
16.261595
--
12000000
21/Jan/2011
16.134444
--
12000000
20/Jan/2011
16.16574
--
12000000
19/Jan/2011
16.377407
--
12000000
18/Jan/2011
16.625805
--
12000000
14/Jan/2011
16.542385
--
12000000
13/Jan/2011
16.457334
--
12000000
12/Jan/2011
16.441415
--
12000000
11/Jan/2011
16.305852
--
12000000
10/Jan/2011
16.223838
--
12000000
07/Jan/2011
16.131435
--
12000000
06/Jan/2011
16.144182
--
12000000
05/Jan/2011
16.176503
--
12000000
04/Jan/2011
16.074504
--
12000000
03/Jan/2011
16.208993
--
12000000
31/Dec/2010
15.996269
--
12000000
30/Dec/2010
16.079112
--
12000000
29/Dec/2010
16.088315
--
12000000
28/Dec/2010
16.030203
--
11700000
27/Dec/2010
16.064183
--
11700000
23/Dec/2010
16.081414
0.033557
11700000
22/Dec/2010
16.164447
--
11700000
21/Dec/2010
16.197927
--
11700000
20/Dec/2010
16.098671
--
11700000
17/Dec/2010
16.095614
--
11700000
16/Dec/2010
16.030916
--
11700000
15/Dec/2010
15.861007
--
11700000
14/Dec/2010
15.911985
--
11700000
13/Dec/2010
15.90967
--
11700000
10/Dec/2010
15.976313
--
11700000
09/Dec/2010
15.891305
--
11700000
08/Dec/2010
15.860682
--
11700000
07/Dec/2010
15.849294
--
11700000
06/Dec/2010
15.831797
--
11700000
03/Dec/2010
15.826017
--
11700000
02/Dec/2010
15.723567
--
11700000
01/Dec/2010
15.562215
--
11700000
30/Nov/2010
15.230555
--
11400000
29/Nov/2010
15.312606
--
11400000
26/Nov/2010
15.356954
--
11400000
24/Nov/2010
15.412214
--
11400000
23/Nov/2010
15.099913
--
11400000
22/Nov/2010
15.292351
--
11400000
19/Nov/2010
15.174199
--
11400000
18/Nov/2010
15.018685
--
11400000
17/Nov/2010
14.803429
--
11400000
16/Nov/2010
14.707781
--
11400000
15/Nov/2010
14.929588
--
11400000
12/Nov/2010
14.942343
--
11400000
11/Nov/2010
15.155018
--
11400000
10/Nov/2010
15.157166
--
11400000
09/Nov/2010
15.015347
--
11400000
08/Nov/2010
15.100856
--
11400000
05/Nov/2010
15.037367
--
11400000
04/Nov/2010
14.983081
--
11400000
03/Nov/2010
14.746826
--
11400000
02/Nov/2010
14.729162
--
11400000
01/Nov/2010
14.588339
--
11400000
29/Oct/2010
14.578728
--
11400000
28/Oct/2010
14.485807
--
11100000
27/Oct/2010
14.495956
--
11100000
26/Oct/2010
14.438651
--
11100000
25/Oct/2010
14.424572
--
11100000
22/Oct/2010
14.337412
--
11100000
21/Oct/2010
14.207427
--
11100000
20/Oct/2010
14.184862
--
11100000
19/Oct/2010
14.027702
--
11100000
18/Oct/2010
14.275476
--
11100000
15/Oct/2010
14.26325
--
11100000
14/Oct/2010
14.206869
--
11100000
13/Oct/2010
14.326025
--
11100000
12/Oct/2010
14.207586
--
11100000
11/Oct/2010
14.133017
--
11100000
08/Oct/2010
14.131103
--
11100000
07/Oct/2010
14.032081
--
11100000
06/Oct/2010
14.037439
--
11100000
05/Oct/2010
14.238655
--
11100000
04/Oct/2010
13.946062
--
11100000
01/Oct/2010
14.073264
--
11100000
30/Sept/2010
14.039103
--
11100000
29/Sept/2010
14.084353
--
11100000
28/Sept/2010
14.060049
--
11100000
27/Sept/2010
13.945958
--
11100000
24/Sept/2010
13.992776
0.010229
11100000
23/Sept/2010
13.689418
--
11100000
22/Sept/2010
13.717549
--
11100000
21/Sept/2010
13.819942
--
11100000
20/Sept/2010
13.880256
--
11100000
17/Sept/2010
13.659369
--
11100000
16/Sept/2010
13.633361
--
11100000
15/Sept/2010
13.64945
--
10800000
14/Sept/2010
13.590735
--
10800000
13/Sept/2010
13.569739
--
10800000
10/Sept/2010
13.373991
--
10800000
09/Sept/2010
13.31391
--
10800000
08/Sept/2010
13.310211
--
10800000
07/Sept/2010
13.195996
--
10800000
03/Sept/2010
13.337776
--
10800000
02/Sept/2010
13.17304
--
10800000
01/Sept/2010
12.976409
--
10800000
31/Aug/2010
12.580532
--
10800000
30/Aug/2010
12.615891
--
10800000
27/Aug/2010
12.817446
--
10800000
26/Aug/2010
12.56827
--
10800000
25/Aug/2010
12.658638
--
11100000
24/Aug/2010
12.598377
--
10800000
23/Aug/2010
12.809456
--
10800000
20/Aug/2010
12.897158
--
10800000
19/Aug/2010
12.850895
--
10800000
18/Aug/2010
12.97655
--
10800000
17/Aug/2010
12.965334
--
10800000
16/Aug/2010
12.744947
--
10800000
13/Aug/2010
12.74726
--
10800000
12/Aug/2010
12.807063
--
10800000
11/Aug/2010
12.861795
--
11100000
10/Aug/2010
13.265347
--
11100000
09/Aug/2010
13.416838
--
11100000
06/Aug/2010
13.321739
--
11100000
05/Aug/2010
13.356297
--
11100000
04/Aug/2010
13.420263
--
11100000
03/Aug/2010
13.280806
--
11100000
02/Aug/2010
13.334629
--
11100000
30/Jul/2010
13.094094
--
11100000
29/Jul/2010
13.05412
--
11100000
28/Jul/2010
13.151446
--
11100000
27/Jul/2010
13.278666
--
11100000
26/Jul/2010
13.453722
--
11100000
23/Jul/2010
13.283945
--
11100000
22/Jul/2010
13.086964
--
11100000
21/Jul/2010
12.770005
--
11100000
20/Jul/2010
12.971583
--
11100000
19/Jul/2010
12.774949
--
11100000
16/Jul/2010
12.688662
--
11100000
15/Jul/2010
13.086994
--
11100000
14/Jul/2010
13.088305
--
11100000
13/Jul/2010
13.051132
--
11100000
12/Jul/2010
12.821102
--
11100000
09/Jul/2010
12.888692
--
11100000
08/Jul/2010
12.816494
--
11400000
07/Jul/2010
12.738583
--
11400000
06/Jul/2010
12.35507
--
11400000
02/Jul/2010
12.336073
--
11700000
01/Jul/2010
12.421925
--
11700000
30/Jun/2010
12.44093
--
11700000
29/Jun/2010
12.53449
--
11700000
28/Jun/2010
12.996831
--
11700000
25/Jun/2010
13.051371
--
11700000
24/Jun/2010
12.929867
--
11700000
23/Jun/2010
13.142334
0.005909
11700000
22/Jun/2010
13.149065
--
11400000
21/Jun/2010
13.430794
--
11400000
18/Jun/2010
13.50859
--
11400000
17/Jun/2010
13.509718
--
11400000
16/Jun/2010
13.517832
--
11400000
15/Jun/2010
13.533747
--
11700000
14/Jun/2010
13.217278
--
11700000
11/Jun/2010
13.219129
--
11700000
10/Jun/2010
13.064969
--
11700000
09/Jun/2010
12.618399
--
11700000
08/Jun/2010
12.585944
--
11700000
07/Jun/2010
12.544527
--
11700000
04/Jun/2010
12.810703
--
11700000
03/Jun/2010
13.333274
--
11700000
02/Jun/2010
13.174757
--
12000000
01/Jun/2010
12.753586
--
12000000
28/May/2010
13.100766
--
12000000
27/May/2010
13.264101
--
12000000
26/May/2010
12.768419
--
12000000
25/May/2010
12.747014
--
12000000
24/May/2010
12.714963
--
12000000
21/May/2010
12.8538
--
12000000
20/May/2010
12.604564
--
12000000
19/May/2010
13.147685
--
12000000
18/May/2010
13.272228
--
12000000
17/May/2010
13.459728
--
12000000
14/May/2010
13.443591
--
11700000
13/May/2010
13.755869
--
11700000
12/May/2010
13.865233
--
12000000
11/May/2010
13.572194
--
12000000
10/May/2010
13.645065
--
12000000
07/May/2010
12.921741
--
12000000
06/May/2010
13.282201
--
12000000
05/May/2010
13.741836
--
12000000
04/May/2010
13.878928
--
12000000
03/May/2010
14.268386
--
12000000
30/Apr/2010
14.075435
--
12000000
29/Apr/2010
14.316834
--
12000000
28/Apr/2010
14.134604
--
12000000
27/Apr/2010
14.101725
--
12000000
26/Apr/2010
14.434515
--
12000000
23/Apr/2010
14.456792
--
12000000
22/Apr/2010
14.317768
--
12000000
21/Apr/2010
14.172467
--
12000000
20/Apr/2010
14.172791
--
12000000
19/Apr/2010
13.97512
--
12300000
16/Apr/2010
14.063298
--
12300000
15/Apr/2010
14.249866
--
12300000
14/Apr/2010
14.220287
--
12300000
13/Apr/2010
14.036886
--
12300000
12/Apr/2010
14.002082
--
12600000
09/Apr/2010
13.986748
--
12900000
08/Apr/2010
13.846369
--
14100000
07/Apr/2010
13.843562
--
14400000
06/Apr/2010
13.912833
--
14400000
05/Apr/2010
13.900106
--
14400000
01/Apr/2010
13.703172
--
14400000
31/Mar/2010
13.577541
--
14400000
30/Mar/2010
13.629505
--
14400000
29/Mar/2010
13.597058
--
14400000
26/Mar/2010
13.481685
--
14400000
25/Mar/2010
13.480252
0.003079
14400000
24/Mar/2010
13.578261
--
14400000
23/Mar/2010
13.66734
--
14400000
22/Mar/2010
13.567502
--
14400000
19/Mar/2010
13.438512
--
14400000
18/Mar/2010
13.549389
--
14400000
17/Mar/2010
13.619501
--
14400000
16/Mar/2010
13.54828
--
14400000
15/Mar/2010
13.425022
--
14400000
12/Mar/2010
13.495079
--
14400000
11/Mar/2010
13.461208
--
14400000
10/Mar/2010
13.4168
--
14400000
09/Mar/2010
13.312794
--
12300000
08/Mar/2010
13.273854
--
12300000
05/Mar/2010
13.286381
--
12300000
04/Mar/2010
13.081393
--
12300000
03/Mar/2010
13.082401
--
12000000
02/Mar/2010
13.069672
--
12000000
01/Mar/2010
12.979616
--
12000000
26/Feb/2010
12.723304
--
12000000
25/Feb/2010
12.695271
--
12000000
24/Feb/2010
12.670615
--
12000000
23/Feb/2010
12.535055
--
12000000
22/Feb/2010
12.713947
--
12000000
19/Feb/2010
12.713571
--
12000000
18/Feb/2010
12.641299
--
12000000
17/Feb/2010
12.567115
--
12000000
16/Feb/2010
12.477985
--
12000000
12/Feb/2010
12.251682
--
12000000
11/Feb/2010
12.208442
--
12000000
10/Feb/2010
12.000697
--
12000000
09/Feb/2010
12.044374
--
12000000
08/Feb/2010
11.870419
--
12000000
05/Feb/2010
11.931798
--
12000000
04/Feb/2010
11.907791
--
12000000
03/Feb/2010
12.352689
--
12000000
02/Feb/2010
12.409735
--
12000000
01/Feb/2010
12.263907
--
12000000
29/Jan/2010
12.030021
--
12000000
28/Jan/2010
12.183916
--
12000000
27/Jan/2010
12.312641
--
12000000
26/Jan/2010
12.262861
--
12000000
25/Jan/2010
12.320886
--
12000000
22/Jan/2010
12.275749
--
12000000
21/Jan/2010
12.561605
--
12000000
20/Jan/2010
12.74471
--
12000000
19/Jan/2010
12.878531
--
12000000
15/Jan/2010
12.755229
--
12000000
14/Jan/2010
12.942209
--
12000000
13/Jan/2010
12.94374
--
12000000
12/Jan/2010
12.803521
--
12000000
11/Jan/2010
13.000517
--
12000000
08/Jan/2010
13.011266
--
12000000
07/Jan/2010
12.937064
--
12000000
06/Jan/2010
12.933367
--
11700000
05/Jan/2010
12.87538
--
11700000
04/Jan/2010
12.811418
--
11700000
31/Dec/2009
12.603688
--
11700000
30/Dec/2009
12.719149
--
11700000
29/Dec/2009
12.721849
--
11700000
28/Dec/2009
12.747493
--
11700000
24/Dec/2009
12.747767
0.014543
11700000
23/Dec/2009
12.702487
--
11700000
22/Dec/2009
12.597604
--
11700000
21/Dec/2009
12.487684
--
11700000
18/Dec/2009
12.329166
--
11700000
17/Dec/2009
12.249023
--
11700000
16/Dec/2009
12.373143
--
11700000
15/Dec/2009
12.299363
--
11700000
14/Dec/2009
12.287914
--
11700000
11/Dec/2009
12.085729
--
11700000
10/Dec/2009
12.069723
--
11700000
09/Dec/2009
11.961894
--
11700000
08/Dec/2009
11.94301
--
11700000
07/Dec/2009
12.042365
--
11700000
04/Dec/2009
12.043718
--
11700000
03/Dec/2009
11.929029
--
11700000
02/Dec/2009
12.040489
--
11700000
01/Dec/2009
11.992351
--
11700000
30/Nov/2009
11.809446
--
11700000
27/Nov/2009
11.814821
--
11700000
25/Nov/2009
12.040385
--
11700000
24/Nov/2009
11.930902
--
11700000
23/Nov/2009
11.933837
--
11700000
20/Nov/2009
11.820165
--
11700000
19/Nov/2009
11.895693
--
11700000
18/Nov/2009
12.096338
--
11700000
17/Nov/2009
12.214804
--
11700000
16/Nov/2009
12.254621
--
11700000
13/Nov/2009
12.052659
--
11700000
12/Nov/2009
11.944793
--
11700000
11/Nov/2009
12.112424
--
11700000
10/Nov/2009
12.053618
--
11700000
09/Nov/2009
12.051016
--
11700000
06/Nov/2009
11.773479
--
11700000
05/Nov/2009
11.778705
--
11700000
04/Nov/2009
11.525368
--
11700000
03/Nov/2009
11.538671
--
11700000
02/Nov/2009
11.414321
--
12300000
30/Oct/2009
11.341908
--
12300000
29/Oct/2009
11.674393
--
12300000
28/Oct/2009
11.420388
--
12300000
27/Oct/2009
11.786525
--
12300000
26/Oct/2009
11.920329
--
12300000
23/Oct/2009
12.030254
--
12300000
22/Oct/2009
12.198151
--
12300000
21/Oct/2009
12.097699
--
12300000
20/Oct/2009
12.19053
--
12300000
19/Oct/2009
12.302341
--
12300000
16/Oct/2009
12.157384
--
12300000
15/Oct/2009
12.243389
--
12300000
14/Oct/2009
12.183308
--
12300000
13/Oct/2009
11.97542
--
12300000
12/Oct/2009
11.999919
--
12300000
09/Oct/2009
11.9594
--
12300000
08/Oct/2009
11.88654
--
12300000
07/Oct/2009
11.732813
--
12300000
06/Oct/2009
11.727103
--
12300000
05/Oct/2009
11.549213
--
12300000
02/Oct/2009
11.336211
--
12300000
01/Oct/2009
11.400989
--
12300000
30/Sept/2009
11.781123
--
12300000
29/Sept/2009
11.788399
--
12300000
28/Sept/2009
11.772827
--
12300000
25/Sept/2009
11.566178
--
12300000
24/Sept/2009
11.618341
--
12300000
23/Sept/2009
11.799856
0.005841
12300000
22/Sept/2009
11.959043
--
12300000
21/Sept/2009
11.874575
--
12300000
18/Sept/2009
11.855639
--
12300000
17/Sept/2009
11.841228
--
12300000
16/Sept/2009
11.887495
--
12300000
15/Sept/2009
11.706029
--
13200000
14/Sept/2009
11.634777
--
13500000
11/Sept/2009
11.540185
--
13500000
10/Sept/2009
11.519709
--
13800000
09/Sept/2009
11.383586
--
13800000
08/Sept/2009
11.244075
--
13800000
04/Sept/2009
11.089408
--
13800000
03/Sept/2009
10.907771
--
13800000
02/Sept/2009
10.783694
--
13800000
01/Sept/2009
10.811602
--
13800000
31/Aug/2009
11.029258
--
13800000
28/Aug/2009
11.167649
--
13800000
27/Aug/2009
11.149712
--
13800000
26/Aug/2009
11.114221
--
13800000
25/Aug/2009
11.118247
--
13800000
24/Aug/2009
11.127036
--
13800000
21/Aug/2009
11.174748
--
13800000
20/Aug/2009
10.979114
--
13800000
19/Aug/2009
10.877983
--
13800000
18/Aug/2009
10.791768
--
13800000
17/Aug/2009
10.664973
--
13800000
14/Aug/2009
10.973031
--
13800000
13/Aug/2009
11.127677
--
13800000
12/Aug/2009
11.022862
--
13800000
11/Aug/2009
10.859731
--
13800000
10/Aug/2009
10.980432
--
13800000
07/Aug/2009
11.01918
--
13800000
06/Aug/2009
10.81715
--
13800000
05/Aug/2009
10.943709
--
13800000
04/Aug/2009
11.031841
--
13800000
03/Aug/2009
10.985388
--
13800000
31/Jul/2009
10.760254
--
13800000
30/Jul/2009
10.782836
--
13800000
29/Jul/2009
10.665702
--
13800000
28/Jul/2009
10.720871
--
13800000
27/Jul/2009
10.750289
--
13800000
24/Jul/2009
10.772118
--
13800000
23/Jul/2009
10.706056
--
13800000
22/Jul/2009
10.425696
--
13800000
21/Jul/2009
10.394627
--
13800000
20/Jul/2009
10.336955
--
13800000
17/Jul/2009
10.164999
--
13800000
16/Jul/2009
10.165189
--
13800000
15/Jul/2009
10.037647
--
13800000
14/Jul/2009
9.757973
--
13800000
13/Jul/2009
9.671763
--
13800000
10/Jul/2009
9.506515
--
13800000
09/Jul/2009
9.513311
--
13800000
08/Jul/2009
9.427531
--
13800000
07/Jul/2009
9.459216
--
13800000
06/Jul/2009
9.681017
--
13800000
02/Jul/2009
9.774959
--
13800000
01/Jul/2009
10.084756
--
13800000
30/Jun/2009
10.085175
--
13800000
29/Jun/2009
10.133602
--
13800000
26/Jun/2009
10.091745
--
18900000
25/Jun/2009
10.106232
--
18900000
24/Jun/2009
9.842031
--
18900000
23/Jun/2009
9.705963
0.013751
18900000
22/Jun/2009
9.721509
--
18900000
19/Jun/2009
10.10483
--
18900000
18/Jun/2009
10.057414
--
18900000
17/Jun/2009
10.030803
--
18300000
16/Jun/2009
10.006981
--
18300000
15/Jun/2009
10.166412
--
18300000
12/Jun/2009
10.438422
--
18300000
11/Jun/2009
10.476703
--
18300000
10/Jun/2009
10.37127
--
18300000
09/Jun/2009
10.392087
--
18300000
08/Jun/2009
10.230623
--
18300000
05/Jun/2009
10.316753
--
18300000
04/Jun/2009
10.334028
--
18300000
03/Jun/2009
10.235054
--
18300000
02/Jun/2009
10.439837
--
18300000
01/Jun/2009
10.412231
--
18300000
29/May/2009
10.050036
--
18300000
28/May/2009
9.891471
--
18300000
27/May/2009
9.766975
--
18300000
26/May/2009
9.892871
--
18300000
22/May/2009
9.581805
--
18300000
21/May/2009
9.575941
--
18300000
20/May/2009
9.80609
--
18300000
19/May/2009
9.843697
--
18300000
18/May/2009
9.784687
--
18300000
15/May/2009
9.482635
--
18600000
14/May/2009
9.561798
--
18600000
13/May/2009
9.458237
--
20400000
12/May/2009
9.831008
--
20400000
11/May/2009
9.907573
--
20400000
08/May/2009
10.044737
--
20400000
07/May/2009
9.796795
--
20400000
06/May/2009
10.026506
--
20400000
05/May/2009
9.996024
--
20400000
04/May/2009
10.011766
--
20400000
01/May/2009
9.632405
--
20400000
30/Apr/2009
9.588891
--
20400000
29/Apr/2009
9.580297
--
20400000
28/Apr/2009
9.313218
--
20400000
27/Apr/2009
9.328058
--
20400000
24/Apr/2009
9.421833
--
20400000
23/Apr/2009
9.224883
--
20400000
22/Apr/2009
9.223338
--
20400000
21/Apr/2009
9.173977
--
20400000
20/Apr/2009
9.016913
--
20400000
17/Apr/2009
9.42275
--
20400000
16/Apr/2009
9.356018
--
20400000
15/Apr/2009
9.158829
--
20400000
14/Apr/2009
9.124334
--
20400000
13/Apr/2009
9.2465
--
20400000
09/Apr/2009
9.288306
--
20400000
08/Apr/2009
8.946115
--
20400000
07/Apr/2009
8.762878
--
20400000
06/Apr/2009
9.031935
--
20400000
03/Apr/2009
9.135535
--
20400000
02/Apr/2009
9.036272
--
20400000
01/Apr/2009
8.647497
--
20400000
31/Mar/2009
8.562927
--
20400000
30/Mar/2009
8.470745
--
20400000
27/Mar/2009
8.746004
--
20400000
26/Mar/2009
8.966951
--
20100000
25/Mar/2009
8.668165
0.000495
20100000
24/Mar/2009
8.611939
--
19800000
23/Mar/2009
8.810329
--
20400000
20/Mar/2009
8.251429
--
20400000
19/Mar/2009
8.489951
--
20400000
18/Mar/2009
8.490994
--
20400000
17/Mar/2009
8.341947
--
20400000
16/Mar/2009
8.064722
--
20400000
13/Mar/2009
8.179278
--
20400000
12/Mar/2009
8.143123
--
20400000
11/Mar/2009
7.835177
--
21000000
10/Mar/2009
7.804524
--
21000000
09/Mar/2009
7.351381
--
21000000
06/Mar/2009
7.44273
--
21000000
05/Mar/2009
7.450829
--
21000000
04/Mar/2009
7.755972
--
21000000
03/Mar/2009
7.481691
--
21000000
02/Mar/2009
7.439654
--
21000000
27/Feb/2009
7.908626
--
21000000
26/Feb/2009
7.998983
--
21000000
25/Feb/2009
8.144052
--
21000000
24/Feb/2009
8.218273
--
21000000
23/Feb/2009
7.899822
--
21000000
20/Feb/2009
8.221487
--
21000000
19/Feb/2009
8.25952
--
21900000
18/Feb/2009
8.354068
--
21900000
17/Feb/2009
8.440302
--
21900000
13/Feb/2009
8.845532
--
21900000
12/Feb/2009
8.854704
--
21900000
11/Feb/2009
8.794468
--
21900000
10/Feb/2009
8.78821
--
21900000
09/Feb/2009
9.138793
--
21900000
06/Feb/2009
9.167416
--
21900000
05/Feb/2009
8.914962
--
21900000
04/Feb/2009
8.703935
--
21900000
03/Feb/2009
8.660198
--
21900000
02/Feb/2009
8.507504
--
21600000
30/Jan/2009
8.524187
--
21600000
29/Jan/2009
8.715913
--
21600000
28/Jan/2009
8.959466
--
21600000
27/Jan/2009
8.663394
--
21600000
26/Jan/2009
8.589096
--
21900000
23/Jan/2009
8.525245
--
21900000
22/Jan/2009
8.442326
--
21900000
21/Jan/2009
8.608649
--
21900000
20/Jan/2009
8.254401
--
21900000
16/Jan/2009
8.735569
--
21900000
15/Jan/2009
8.62575
--
21900000
14/Jan/2009
8.447567
--
21900000
13/Jan/2009
8.772145
--
21900000
12/Jan/2009
8.693294
--
21900000
09/Jan/2009
8.916952
--
21900000
08/Jan/2009
9.137529
--
21900000
07/Jan/2009
9.08501
--
21900000
06/Jan/2009
9.40205
--
21900000
05/Jan/2009
9.299813
--
21900000
02/Jan/2009
9.266373
--
21900000
31/Dec/2008
8.927245
--
21900000
30/Dec/2008
8.732323
--
21900000
29/Dec/2008
8.487152
--
21900000
26/Dec/2008
8.562301
--
21900000
24/Dec/2008
8.483001
0.020263
21900000
23/Dec/2008
8.481781
--
21900000
22/Dec/2008
8.520398
--
21900000
19/Dec/2008
8.763154
--
21900000
18/Dec/2008
8.724386
--
21900000
17/Dec/2008
8.950645
--
21900000
16/Dec/2008
8.871589
--
21900000
15/Dec/2008
8.408603
--
21900000
12/Dec/2008
8.606711
--
21900000
11/Dec/2008
8.48552
--
22500000
10/Dec/2008
8.794481
--
23700000
09/Dec/2008
8.587536
--
24300000
08/Dec/2008
8.701332
--
24300000
05/Dec/2008
8.315458
--
24300000
04/Dec/2008
7.975088
--
24900000
03/Dec/2008
8.372957
--
24900000
02/Dec/2008
8.180064
--
24900000
01/Dec/2008
7.878813
--
24900000
28/Nov/2008
8.768517
--
24900000
26/Nov/2008
8.720872
--
24900000
25/Nov/2008
8.212316
--
24900000
24/Nov/2008
8.134613
--
25500000
21/Nov/2008
7.530319
--
25500000
20/Nov/2008
7.100519
--
25500000
19/Nov/2008
7.674672
--
25500000
18/Nov/2008
8.253483
--
26100000
17/Nov/2008
8.281449
--
26100000
14/Nov/2008
8.483932
--
26100000
13/Nov/2008
8.943013
--
26100000
12/Nov/2008
8.315643
--
26100000
11/Nov/2008
8.854901
--
26100000
10/Nov/2008
9.129759
--
26100000
07/Nov/2008
9.280435
--
26100000
06/Nov/2008
9.041438
--
26100000
05/Nov/2008
9.608796
--
26100000
04/Nov/2008
10.170335
--
26700000
03/Nov/2008
9.768116
--
26700000
31/Oct/2008
9.792933
--
26700000
30/Oct/2008
9.618502
--
26700000
29/Oct/2008
9.195702
--
26700000
28/Oct/2008
8.943192
--
26700000
27/Oct/2008
8.228732
--
26700000
24/Oct/2008
8.54906
--
26700000
23/Oct/2008
8.86156
--
26700000
22/Oct/2008
9.091479
--
26700000
21/Oct/2008
9.787108
--
26700000
20/Oct/2008
10.15666
--
26700000
17/Oct/2008
9.617862
--
25800000
16/Oct/2008
9.561432
--
25800000
15/Oct/2008
9.157129
--
25800000
14/Oct/2008
10.234309
--
25800000
13/Oct/2008
10.521507
--
25800000
10/Oct/2008
9.332474
--
25800000
09/Oct/2008
9.435639
--
26400000
08/Oct/2008
10.070462
--
27000000
07/Oct/2008
10.050201
--
27600000
06/Oct/2008
10.666914
--
27900000
03/Oct/2008
11.251297
--
27900000
02/Oct/2008
11.489328
--
27900000
01/Oct/2008
12.335627
--
27900000
30/Sept/2008
12.563573
--
28200000
29/Sept/2008
11.970794
--
28200000
26/Sept/2008
13.127245
--
28200000
25/Sept/2008
13.300548
0.004515
27900000
24/Sept/2008
13.166136
--
28500000
23/Sept/2008
13.228528
--
29100000
22/Sept/2008
13.414786
--
29700000
19/Sept/2008
13.966871
--
29700000
18/Sept/2008
13.323906
--
30000000
17/Sept/2008
12.852525
--
30000000
16/Sept/2008
13.407638
--
30000000
15/Sept/2008
13.209239
--
30000000
12/Sept/2008
13.925886
--
30900000
11/Sept/2008
13.768098
--
30900000
10/Sept/2008
13.605035
--
30900000
09/Sept/2008
13.390693
--
30900000
08/Sept/2008
14.021512
--
31800000
05/Sept/2008
14.042481
--
31800000
04/Sept/2008
13.976252
--
31800000
03/Sept/2008
14.385383
--
31800000
02/Sept/2008
14.657018
--
31800000
29/Aug/2008
14.92091
--
32100000
28/Aug/2008
15.129957
--
32100000
27/Aug/2008
14.942438
--
32100000
26/Aug/2008
14.775005
--
32100000
25/Aug/2008
14.734689
--
32100000
22/Aug/2008
15.02782
--
32100000
21/Aug/2008
14.923081
--
32100000
20/Aug/2008
14.911893
--
32100000
19/Aug/2008
14.793629
--
32100000
18/Aug/2008
14.860164
--
32100000
15/Aug/2008
15.074735
--
31200000
14/Aug/2008
15.091589
--
31200000
13/Aug/2008
14.988627
--
31200000
12/Aug/2008
14.875976
--
31200000
11/Aug/2008
14.979787
--
31200000
08/Aug/2008
14.886139
--
31200000
07/Aug/2008
14.704326
--
31200000
06/Aug/2008
14.937495
--
31200000
05/Aug/2008
14.744591
--
31200000
04/Aug/2008
14.495671
--
31200000
01/Aug/2008
14.91781
--
31200000
31/Jul/2008
15.013592
--
31200000
30/Jul/2008
15.222867
--
31200000
29/Jul/2008
14.977793
--
31200000
28/Jul/2008
14.693051
--
31800000
25/Jul/2008
14.912483
--
31800000
24/Jul/2008
14.736611
--
30900000
23/Jul/2008
15.148526
--
30900000
22/Jul/2008
15.225015
--
30900000
21/Jul/2008
15.243913
--
30900000
18/Jul/2008
15.147783
--
30900000
17/Jul/2008
15.13109
--
30900000
16/Jul/2008
15.119617
--
30900000
15/Jul/2008
14.832303
--
30900000
14/Jul/2008
14.961026
--
30900000
11/Jul/2008
15.029189
--
30900000
10/Jul/2008
15.098347
--
30900000
09/Jul/2008
14.924891
--
30900000
08/Jul/2008
15.164084
--
30900000
07/Jul/2008
14.981349
--
30900000
03/Jul/2008
15.113617
--
30900000
02/Jul/2008
15.352228
--
30900000
01/Jul/2008
15.858203
--
31500000
30/Jun/2008
15.847103
--
31500000
27/Jun/2008
15.909347
--
31500000
26/Jun/2008
15.846287
--
31500000
25/Jun/2008
16.252888
--
31500000
24/Jun/2008
16.159545
0.01495
31500000
23/Jun/2008
16.406233
--
31500000
20/Jun/2008
16.354671
--
35100000
19/Jun/2008
16.658751
--
34200000
18/Jun/2008
16.604055
--
30600000
17/Jun/2008
16.713765
--
31200000
16/Jun/2008
16.70148
--
31200000
13/Jun/2008
16.533608
--
31200000
12/Jun/2008
16.17152
--
31200000
11/Jun/2008
16.188753
--
31200000
10/Jun/2008
16.461842
--
31200000
09/Jun/2008
16.6686
--
31200000
06/Jun/2008
16.648005
--
31200000
05/Jun/2008
17.03469
--
31200000
04/Jun/2008
16.603496
--
31200000
03/Jun/2008
16.544806
--
31200000
02/Jun/2008
16.575873
--
31200000
30/May/2008
16.736289
--
31200000
29/May/2008
16.541835
--
31200000
28/May/2008
16.544532
--
31200000
27/May/2008
16.347742
--
31200000
23/May/2008
16.257461
--
31200000
22/May/2008
16.408103
--
31200000
21/May/2008
16.450538
--
31200000
20/May/2008
16.731891
--
31200000
19/May/2008
16.754528
--
30600000
16/May/2008
16.860985
--
30600000
15/May/2008
16.784083
--
30600000
14/May/2008
16.544423
--
30600000
13/May/2008
16.553023
--
30600000
12/May/2008
16.397287
--
30600000
09/May/2008
16.28491
--
30600000
08/May/2008
16.284117
--
30900000
07/May/2008
16.119984
--
30900000
06/May/2008
16.3902
--
30600000
05/May/2008
16.182576
--
30600000
02/May/2008
16.174358
--
30600000
01/May/2008
16.081005
--
30600000
30/Apr/2008
15.935573
--
30600000
29/Apr/2008
15.927702
--
29400000
28/Apr/2008
16.066395
--
29400000
25/Apr/2008
16.069803
--
29400000
24/Apr/2008
15.838466
--
29400000
23/Apr/2008
15.789201
--
28800000
22/Apr/2008
15.632893
--
28800000
21/Apr/2008
15.857045
--
28800000
18/Apr/2008
15.799299
--
28800000
17/Apr/2008
15.470793
--
28800000
16/Apr/2008
15.55457
--
28800000
15/Apr/2008
15.124329
--
28800000
14/Apr/2008
15.067813
--
28800000
11/Apr/2008
15.064875
--
28800000
10/Apr/2008
15.411951
--
28800000
09/Apr/2008
15.221042
--
28800000
08/Apr/2008
15.408071
--
28800000
07/Apr/2008
15.377181
--
28800000
04/Apr/2008
15.416502
--
28800000
03/Apr/2008
15.24455
--
28800000
02/Apr/2008
15.155602
--
28800000
01/Apr/2008
15.046426
--
28200000
31/Mar/2008
14.545307
--
28200000
28/Mar/2008
14.448764
--
29100000
27/Mar/2008
14.603098
--
28200000
26/Mar/2008
14.763874
--
28200000
25/Mar/2008
14.828026
0
28200000
24/Mar/2008
14.647088
--
28200000
20/Mar/2008
14.196384
--
28200000
19/Mar/2008
13.974086
--
28200000
18/Mar/2008
14.44401
--
28200000
17/Mar/2008
13.84983
--
28200000
14/Mar/2008
14.284316
--
28200000
13/Mar/2008
14.57959
--
28200000
12/Mar/2008
14.402189
--
28200000
11/Mar/2008
14.480834
--
28200000
10/Mar/2008
13.956472
--
28200000
07/Mar/2008
14.384357
--
28200000
06/Mar/2008
14.597138
--
28200000
05/Mar/2008
14.966566
--
28200000
04/Mar/2008
14.806387
--
28200000
03/Mar/2008
14.914801
--
28200000
29/Feb/2008
14.920518
--
28200000
28/Feb/2008
15.38625
--
28200000
27/Feb/2008
15.483252
--
28200000
26/Feb/2008
15.571803
--
28200000
25/Feb/2008
15.420191
--
28200000
22/Feb/2008
15.115155
--
28200000
21/Feb/2008
15.052612
--
28200000
20/Feb/2008
15.262778
--
28200000
19/Feb/2008
15.123118
--
28200000
15/Feb/2008
15.105838
--
28200000
14/Feb/2008
15.160883
--
28200000
13/Feb/2008
15.420612
--
27000000
12/Feb/2008
15.096816
--
27000000
11/Feb/2008
15.131347
--
27000000
08/Feb/2008
14.917533
--
27000000
07/Feb/2008
14.77688
--
27000000
06/Feb/2008
14.643458
--
27000000
05/Feb/2008
14.924665
--
27000000
04/Feb/2008
15.456404
--
27000000
01/Feb/2008
15.533022
--
27000000
31/Jan/2008
15.134126
--
27000000
30/Jan/2008
14.893423
--
27000000
29/Jan/2008
15.024228
--
27000000
28/Jan/2008
14.991078
--
27000000
25/Jan/2008
14.732266
--
27000000
24/Jan/2008
14.911589
--
27000000
23/Jan/2008
14.554557
--
27600000
22/Jan/2008
14.374779
--
28200000
18/Jan/2008
14.616948
--
28200000
17/Jan/2008
14.5966
--
28200000
16/Jan/2008
15.096933
--
28200000
15/Jan/2008
15.307468
--
28200000
14/Jan/2008
15.733965
--
28200000
11/Jan/2008
15.528475
--
28200000
10/Jan/2008
15.764407
--
28200000
09/Jan/2008
15.6398
--
28200000
08/Jan/2008
15.553725
--
28200000
07/Jan/2008
15.867233
--
28200000
04/Jan/2008
15.989573
--
28200000
03/Jan/2008
16.514595
--
28200000
02/Jan/2008
16.515608
--
28200000
31/Dec/2007
16.705825
--
28200000
28/Dec/2007
16.801152
--
28200000
27/Dec/2007
16.777663
0.015153
28200000
26/Dec/2007
17.074958
--
28200000
24/Dec/2007
17.022566
--
28200000
21/Dec/2007
16.893848
--
30000000
20/Dec/2007
16.62884
--
27600000
19/Dec/2007
16.392894
--
27600000
18/Dec/2007
16.277807
--
27600000
17/Dec/2007
16.137853
--
27600000
14/Dec/2007
16.481667
--
27600000
13/Dec/2007
16.656667
--
27600000
12/Dec/2007
16.685
--
27600000
11/Dec/2007
16.568333
--
27000000
10/Dec/2007
17.018333
--
27000000
07/Dec/2007
16.893333
--
27000000
06/Dec/2007
16.848333
--
27000000
05/Dec/2007
16.571667
--
27000000
04/Dec/2007
16.305
--
27000000
03/Dec/2007
16.413333
--
26400000
30/Nov/2007
16.458333
--
26400000
29/Nov/2007
16.368333
--
26400000
28/Nov/2007
16.321667
--
26400000
27/Nov/2007
15.84
--
26400000
26/Nov/2007
15.653333
--
26400000
23/Nov/2007
15.83
--
26400000
21/Nov/2007
15.615
--
26400000
20/Nov/2007
15.831667
--
26400000
19/Nov/2007
15.855
--
26400000
16/Nov/2007
16.148333
--
26700000
15/Nov/2007
16.063333
--
26700000
14/Nov/2007
16.231667
--
26700000
13/Nov/2007
16.288333
--
26700000
12/Nov/2007
15.873333
--
26700000
09/Nov/2007
16.27
--
26700000
08/Nov/2007
16.631667
--
26700000
07/Nov/2007
16.673333
--
26100000
06/Nov/2007
17.098333
--
26100000
05/Nov/2007
16.846667
--
26100000
02/Nov/2007
17.003333
--
26400000
01/Nov/2007
16.913333
--
26400000
31/Oct/2007
17.313333
--
26400000
30/Oct/2007
17.058333
--
25200000
29/Oct/2007
17.218333
--
25200000
26/Oct/2007
17.058333
--
25200000
25/Oct/2007
16.875
--
25200000
24/Oct/2007
16.941667
--
25200000
23/Oct/2007
17.015
--
25200000
22/Oct/2007
16.791667
--
25200000
19/Oct/2007
16.68
--
25200000
18/Oct/2007
17.163333
--
25200000
17/Oct/2007
17.086667
--
24600000
16/Oct/2007
17.025
--
24600000
15/Oct/2007
17.138333
--
23400000
12/Oct/2007
17.273333
--
23400000
11/Oct/2007
17.105
--
23400000
10/Oct/2007
17.306667
--
23400000
09/Oct/2007
17.276667
--
23400000
08/Oct/2007
17.12
--
23400000
05/Oct/2007
17.196667
--
23400000
04/Oct/2007
16.945
--
22500000
03/Oct/2007
16.946667
--
22500000
02/Oct/2007
17.045
--
19800000
01/Oct/2007
16.973333
--
19800000
28/Sept/2007
16.746667
--
19800000
27/Sept/2007
16.771667
--
19800000
26/Sept/2007
16.618333
0.017727
19800000
25/Sept/2007
16.543333
--
19800000
24/Sept/2007
16.47
--
19800000
21/Sept/2007
16.536667
--
19800000
20/Sept/2007
16.473333
--
19200000
19/Sept/2007
16.55
--
19200000
18/Sept/2007
16.446667
--
19200000
17/Sept/2007
15.973333
--
19200000
14/Sept/2007
16.111667
--
19200000
13/Sept/2007
16.068333
--
19200000
12/Sept/2007
16.038333
--
19200000
11/Sept/2007
16.021667
--
18300000
10/Sept/2007
15.77
--
18300000
07/Sept/2007
15.856667
--
18300000
06/Sept/2007
16.158333
--
18300000
05/Sept/2007
16.085
--
18300000
04/Sept/2007
16.203333
--
18300000
31/Aug/2007
15.963333
--
18000000
30/Aug/2007
15.725
--
18000000
29/Aug/2007
15.745
--
18000000
28/Aug/2007
15.403333
--
18000000
27/Aug/2007
15.785
--
18000000
24/Aug/2007
15.921667
--
18000000
23/Aug/2007
15.698333
--
18000000
22/Aug/2007
15.768333
--
18000000
21/Aug/2007
15.511667
--
18000000
20/Aug/2007
15.453333
--
18000000
17/Aug/2007
15.365
--
18000000
16/Aug/2007
15.03
--
18000000
15/Aug/2007
15.203333
--
18000000
14/Aug/2007
15.546667
--
18000000
13/Aug/2007
15.863333
--
18000000
10/Aug/2007
15.83
--
18000000
09/Aug/2007
15.93
--
17400000
08/Aug/2007
16.24
--
17400000
07/Aug/2007
15.97
--
17400000
06/Aug/2007
15.788333
--
17400000
03/Aug/2007
15.583333
--
17400000
02/Aug/2007
15.981667
--
17400000
01/Aug/2007
15.836667
--
17400000
31/Jul/2007
15.811667
--
17400000
30/Jul/2007
16.006667
--
17400000
27/Jul/2007
15.788333
--
17400000
26/Jul/2007
15.956667
--
17400000
25/Jul/2007
16.315
--
17400000
24/Jul/2007
16.323333
--
17400000
23/Jul/2007
16.69
--
17400000
20/Jul/2007
16.673333
--
17400000
19/Jul/2007
16.821667
--
17400000
18/Jul/2007
16.683333
--
17400000
17/Jul/2007
16.703333
--
17400000
16/Jul/2007
16.673333
--
17400000
13/Jul/2007
16.75
--
16800000
12/Jul/2007
16.698333
--
17100000
11/Jul/2007
16.418333
--
17100000
10/Jul/2007
16.318333
--
17100000
09/Jul/2007
16.486667
--
16200000
06/Jul/2007
16.446667
--
16200000
05/Jul/2007
16.311667
--
16200000
03/Jul/2007
16.251667
--
16200000
02/Jul/2007
16.188333
--
16200000
29/Jun/2007
15.995
0.006941
16200000
28/Jun/2007
16.006667
--
16200000
27/Jun/2007
16.011667
--
16200000
26/Jun/2007
15.798333
--
16200000
25/Jun/2007
15.883333
--
16200000
22/Jun/2007
16.028333
--
16200000
21/Jun/2007
16.175
--
16200000
20/Jun/2007
16.035
--
16200000
19/Jun/2007
16.188333
--
16200000
18/Jun/2007
16.19
--
16200000
15/Jun/2007
16.221667
--
18300000
14/Jun/2007
16.1
--
17700000
13/Jun/2007
15.961667
--
17700000
12/Jun/2007
15.731667
--
15600000
11/Jun/2007
15.87
--
15600000
08/Jun/2007
15.816667
--
15600000
07/Jun/2007
15.641667
--
15300000
06/Jun/2007
15.963333
--
15300000
05/Jun/2007
16.161667
--
15300000
04/Jun/2007
16.248333
--
15300000
01/Jun/2007
16.166667
--
15300000
31/May/2007
16.113333
--
15600000
30/May/2007
16.013333
--
15600000
29/May/2007
15.818333
--
15300000
25/May/2007
15.756667
--
15300000
24/May/2007
15.656667
--
15300000
23/May/2007
15.881667
--
15300000
22/May/2007
15.926667
--
15300000
21/May/2007
15.906667
--
15300000
18/May/2007
15.768333
--
15300000
17/May/2007
15.663333
--
15300000
16/May/2007
15.655
--
15300000
15/May/2007
15.581667
--
15300000
14/May/2007
15.661667
--
15300000
11/May/2007
15.745
--
15300000
10/May/2007
15.551667
--
15300000
09/May/2007
15.825
--
15300000
08/May/2007
15.703333
--
15300000
07/May/2007
15.716667
--
15300000
04/May/2007
15.745
--
15300000
03/May/2007
15.7
--
15300000
02/May/2007
15.65
--
15300000
01/May/2007
15.433333
--
15300000
30/Apr/2007
15.42
--
15300000
27/Apr/2007
15.665
--
15300000
26/Apr/2007
15.686667
--
15300000
25/Apr/2007
15.585
--
15300000
24/Apr/2007
15.445
--
14700000
23/Apr/2007
15.435
--
14700000
20/Apr/2007
15.383333
--
14700000
19/Apr/2007
15.265
--
14700000
18/Apr/2007
15.328333
--
14700000
17/Apr/2007
15.33
--
14700000
16/Apr/2007
15.353333
--
14700000
13/Apr/2007
15.215
--
15000000
12/Apr/2007
15.176667
--
15000000
11/Apr/2007
15.021667
--
14700000
10/Apr/2007
15.14
--
14700000
09/Apr/2007
15.076667
--
14700000
05/Apr/2007
15.075
--
14700000
04/Apr/2007
15.015
--
14700000
03/Apr/2007
14.968333
--
14700000
02/Apr/2007
14.823333
--
14700000
30/Mar/2007
14.746667
--
14700000
29/Mar/2007
14.751667
--
14100000
28/Mar/2007
14.75
--
14100000
27/Mar/2007
14.841667
--
14100000
26/Mar/2007
14.91
0
14100000
23/Mar/2007
14.913333
--
14100000
22/Mar/2007
14.881667
--
14100000
21/Mar/2007
14.86
--
14100000
20/Mar/2007
14.623333
--
14100000
19/Mar/2007
14.535
--
14100000
16/Mar/2007
14.355
--
14100000
15/Mar/2007
14.398333
--
14100000
14/Mar/2007
14.33
--
14100000
13/Mar/2007
14.246667
--
14100000
12/Mar/2007
14.54
--
14100000
09/Mar/2007
14.486667
--
14100000
08/Mar/2007
14.466667
--
14100000
07/Mar/2007
14.328333
--
14100000
06/Mar/2007
14.315
--
14100000
05/Mar/2007
14.041667
--
14100000
02/Mar/2007
14.251667
--
14100000
01/Mar/2007
14.513333
--
14100000
28/Feb/2007
14.565
--
14100000
27/Feb/2007
14.518333
--
14100000
26/Feb/2007
15.021667
--
14100000
23/Feb/2007
15.105
--
14100000
22/Feb/2007
15.108333
--
14100000
21/Feb/2007
15.041667
--
14100000
20/Feb/2007
15
--
14100000
16/Feb/2007
14.883333
--
14100000
15/Feb/2007
14.875
--
14100000
14/Feb/2007
14.825
--
14100000
13/Feb/2007
14.668333
--
14100000
12/Feb/2007
14.583333
--
14100000
09/Feb/2007
14.693333
--
14100000
08/Feb/2007
14.875
--
14100000
07/Feb/2007
14.831667
--
14100000
06/Feb/2007
14.768333
--
14100000
05/Feb/2007
14.741667
--
14100000
02/Feb/2007
14.735
--
14100000
01/Feb/2007
14.671667
--
14100000
31/Jan/2007
14.545
--
14100000
30/Jan/2007
14.443333
--
14100000
29/Jan/2007
14.356667
--
14100000
26/Jan/2007
14.356667
--
14100000
25/Jan/2007
14.3
--
14100000
24/Jan/2007
14.498333
--
14100000
23/Jan/2007
14.333333
--
14100000
22/Jan/2007
14.21
--
14100000
19/Jan/2007
14.285
--
14100000
18/Jan/2007
14.188333
--
14100000
17/Jan/2007
14.383333
--
14100000
16/Jan/2007
14.381667
--
14100000
12/Jan/2007
14.406667
--
14100000
11/Jan/2007
14.295
--
14100000
10/Jan/2007
14.181667
--
14100000
09/Jan/2007
14.063333
--
14100000
08/Jan/2007
14.045
--
14100000
05/Jan/2007
14
--
14100000
04/Jan/2007
14.065
--
14100000
03/Jan/2007
13.996667
--
14100000
29/Dec/2006
14.023333
--
14100000
28/Dec/2006
14.101667
--
14100000
27/Dec/2006
14.135
--
14100000
26/Dec/2006
14.013333
--
13800000
22/Dec/2006
13.996667
--
13800000
21/Dec/2006
14.081667
0.044889
13800000
20/Dec/2006
14.226667
--
13800000
19/Dec/2006
14.243333
--
13800000
18/Dec/2006
14.225
--
13800000
15/Dec/2006
14.371667
--
15300000
14/Dec/2006
14.39
--
13800000
13/Dec/2006
14.265
--
13800000
12/Dec/2006
14.258333
--
13800000
11/Dec/2006
14.353333
--
13800000
08/Dec/2006
14.38
--
13800000
07/Dec/2006
14.356667
--
13800000
06/Dec/2006
14.428333
--
13800000
05/Dec/2006
14.41
--
13800000
04/Dec/2006
14.376667
--
13800000
01/Dec/2006
14.191667
--
13800000
30/Nov/2006
14.228333
--
13800000
29/Nov/2006
14.163333
--
13800000
28/Nov/2006
13.998333
--
13800000
27/Nov/2006
13.958333
--
13800000
24/Nov/2006
14.251667
--
13800000
22/Nov/2006
14.281667
--
13800000
21/Nov/2006
14.183333
--
13800000
20/Nov/2006
14.111667
--
13800000
17/Nov/2006
14.085
--
13800000
16/Nov/2006
14.091667
--
13800000
15/Nov/2006
14.11
--
13800000
14/Nov/2006
14.011667
--
13800000
13/Nov/2006
13.883333
--
13800000
10/Nov/2006
13.816667
--
13800000
09/Nov/2006
13.746667
--
13800000
08/Nov/2006
13.831667
--
13800000
07/Nov/2006
13.768333
--
13800000
06/Nov/2006
13.706667
--
13800000
03/Nov/2006
13.498333
--
13800000
02/Nov/2006
13.48
--
13500000
01/Nov/2006
13.49
--
13500000
31/Oct/2006
13.693333
--
13200000
30/Oct/2006
13.706667
--
13200000
27/Oct/2006
13.698333
--
13200000
26/Oct/2006
13.85
--
13200000
25/Oct/2006
13.693333
--
13200000
24/Oct/2006
13.636667
--
13200000
23/Oct/2006
13.59
--
13200000
20/Oct/2006
13.528333
--
13200000
19/Oct/2006
13.606667
--
13200000
18/Oct/2006
13.553333
--
13200000
17/Oct/2006
13.623333
--
13200000
16/Oct/2006
13.776667
--
13200000
13/Oct/2006
13.651667
--
13200000
12/Oct/2006
13.593333
--
13200000
11/Oct/2006
13.408333
--
13200000
10/Oct/2006
13.453333
--
13200000
09/Oct/2006
13.396667
--
13200000
06/Oct/2006
13.341667
--
13200000
05/Oct/2006
13.405
--
12900000
04/Oct/2006
13.23
--
12900000
03/Oct/2006
12.985
--
12900000
02/Oct/2006
13.046667
--
12900000
29/Sept/2006
13.17
--
12900000
28/Sept/2006
13.201667
--
12900000
27/Sept/2006
13.188333
0.004851
12900000
26/Sept/2006
13.17
--
12900000
25/Sept/2006
13.083333
--
12900000
22/Sept/2006
12.958333
--
12900000
21/Sept/2006
13.076667
--
12900000
20/Sept/2006
13.123333
--
12900000
19/Sept/2006
13.043333
--
12900000
18/Sept/2006
13.128333
--
12900000
15/Sept/2006
13.086667
--
12900000
14/Sept/2006
13.04
--
12900000
13/Sept/2006
13.116667
--
12900000
12/Sept/2006
12.985
--
12900000
11/Sept/2006
12.733333
--
12900000
08/Sept/2006
12.768333
--
12900000
07/Sept/2006
12.75
--
12900000
06/Sept/2006
12.826667
--
12900000
05/Sept/2006
13.081667
--
12900000
01/Sept/2006
13.015
--
12900000
31/Aug/2006
12.938333
--
12900000
30/Aug/2006
12.911667
--
12900000
29/Aug/2006
12.88
--
12900000
28/Aug/2006
12.818333
--
12900000
25/Aug/2006
12.741667
--
12900000
24/Aug/2006
12.718333
--
12900000
23/Aug/2006
12.746667
--
12900000
22/Aug/2006
12.86
--
12900000
21/Aug/2006
12.853333
--
12900000
18/Aug/2006
12.971667
--
12900000
17/Aug/2006
12.941667
--
12900000
16/Aug/2006
12.91
--
12900000
15/Aug/2006
12.65
--
13500000
14/Aug/2006
12.346667
--
13500000
11/Aug/2006
12.34
--
13500000
10/Aug/2006
12.445
--
13500000
09/Aug/2006
12.376667
--
13500000
08/Aug/2006
12.456667
--
13500000
07/Aug/2006
12.57
--
13500000
04/Aug/2006
12.685
--
13500000
03/Aug/2006
12.781667
--
13500000
02/Aug/2006
12.69
--
13500000
01/Aug/2006
12.563333
--
13500000
31/Jul/2006
12.735
--
13500000
28/Jul/2006
12.676667
--
13500000
27/Jul/2006
12.455
--
13500000
26/Jul/2006
12.581667
--
13500000
25/Jul/2006
12.613333
--
14100000
24/Jul/2006
12.468333
--
14100000
21/Jul/2006
12.168333
--
14100000
20/Jul/2006
12.405
--
15000000
19/Jul/2006
12.755
--
15000000
18/Jul/2006
12.438333
--
15000000
17/Jul/2006
12.448333
--
15600000
14/Jul/2006
12.545
--
15600000
13/Jul/2006
12.653333
--
15600000
12/Jul/2006
12.898333
--
15600000
11/Jul/2006
13.053333
--
15600000
10/Jul/2006
12.97
--
15600000
07/Jul/2006
13.081667
--
15300000
06/Jul/2006
13.286667
--
15300000
05/Jul/2006
13.296667
--
15300000
03/Jul/2006
13.506667
--
15300000
30/Jun/2006
13.421667
--
14100000
29/Jun/2006
13.301667
--
14100000
28/Jun/2006
12.895
--
14100000
27/Jun/2006
12.861667
--
14100000
26/Jun/2006
13.035
--
14100000
23/Jun/2006
12.986667
0.004945
14100000
22/Jun/2006
12.871667
--
14100000
21/Jun/2006
12.943333
--
14100000
20/Jun/2006
12.673333
--
14100000
19/Jun/2006
12.731667
--
14100000
16/Jun/2006
12.926667
--
14100000
15/Jun/2006
13.008333
--
14100000
14/Jun/2006
12.55
--
14100000
13/Jun/2006
12.443333
--
14700000
12/Jun/2006
12.678333
--
14700000
09/Jun/2006
13.038333
--
14700000
08/Jun/2006
13.075
--
14700000
07/Jun/2006
13.136667
--
14700000
06/Jun/2006
13.26
--
14700000
05/Jun/2006
13.368333
--
13500000
02/Jun/2006
13.715
--
13500000
01/Jun/2006
13.681667
--
13500000
31/May/2006
13.481667
--
13500000
30/May/2006
13.298333
--
13500000
26/May/2006
13.528333
--
13500000
25/May/2006
13.426667
--
13500000
24/May/2006
13.231667
--
13500000
23/May/2006
13.308333
--
13500000
22/May/2006
13.346667
--
14100000
19/May/2006
13.533333
--
14100000
18/May/2006
13.461667
--
14100000
17/May/2006
13.595
--
14700000
16/May/2006
13.878333
--
14700000
15/May/2006
13.916667
--
14700000
12/May/2006
14.045
--
14700000
11/May/2006
14.305
--
14700000
10/May/2006
14.51
--
14700000
09/May/2006
14.566667
--
14400000
08/May/2006
14.573333
--
14400000
05/May/2006
14.543333
--
14400000
04/May/2006
14.375
--
14400000
03/May/2006
14.271667
--
14400000
02/May/2006
14.285
--
14400000
01/May/2006
14.203333
--
14400000
28/Apr/2006
14.23
--
14400000
27/Apr/2006
14.208333
--
14400000
26/Apr/2006
14.235
--
14400000
25/Apr/2006
14.281667
--
14400000
24/Apr/2006
14.315
--
14100000
21/Apr/2006
14.335
--
14100000
20/Apr/2006
14.393333
--
14100000
19/Apr/2006
14.378333
--
14100000
18/Apr/2006
14.215
--
14100000
17/Apr/2006
13.968333
--
14100000
13/Apr/2006
14.016667
--
14100000
12/Apr/2006
13.975
--
14100000
11/Apr/2006
13.918333
--
14100000
10/Apr/2006
14.073333
--
14100000
07/Apr/2006
14.073333
--
14100000
06/Apr/2006
14.22
--
14100000
05/Apr/2006
14.211667
--
13800000
04/Apr/2006
14.121667
--
13800000
03/Apr/2006
14.07
--
13800000
31/Mar/2006
14.103333
--
13800000
30/Mar/2006
14.09
--
13800000
29/Mar/2006
14.08
--
13500000
28/Mar/2006
13.895
--
13500000
27/Mar/2006
13.903333
0.0095
13500000
24/Mar/2006
13.928333
--
13500000
23/Mar/2006
13.858333
--
13500000
22/Mar/2006
13.826667
--
13500000
21/Mar/2006
13.753333
--
13200000
20/Mar/2006
13.848333
--
13200000
17/Mar/2006
13.885
--
13200000
16/Mar/2006
13.833333
--
13200000
15/Mar/2006
13.835
--
13200000
14/Mar/2006
13.73
--
13200000
13/Mar/2006
13.59
--
13200000
10/Mar/2006
13.526667
--
13200000
09/Mar/2006
13.461667
--
13200000
08/Mar/2006
13.506667
--
13200000
07/Mar/2006
13.523333
--
12900000
06/Mar/2006
13.678333
--
12900000
03/Mar/2006
13.825
--
12900000
02/Mar/2006
13.883333
--
12900000
01/Mar/2006
13.876667
--
12900000
28/Feb/2006
13.67
--
12900000
27/Feb/2006
13.8
--
12600000
24/Feb/2006
13.76
--
12600000
23/Feb/2006
13.676667
--
12600000
22/Feb/2006
13.686667
--
12600000
21/Feb/2006
13.606667
--
12600000
17/Feb/2006
13.65
--
12600000
16/Feb/2006
13.69
--
12600000
15/Feb/2006
13.568333
--
12600000
14/Feb/2006
13.506667
--
12600000
13/Feb/2006
13.438333
--
12600000
10/Feb/2006
13.531667
--
12600000
09/Feb/2006
13.545
--
12600000
08/Feb/2006
13.59
--
12600000
07/Feb/2006
13.505
--
12600000
06/Feb/2006
13.685
--
12600000
03/Feb/2006
13.583333
--
12600000
02/Feb/2006
13.656667
--
12600000
01/Feb/2006
13.775
--
12000000
31/Jan/2006
13.768333
--
12000000
30/Jan/2006
13.748333
--
12000000
27/Jan/2006
13.715
--
12000000
26/Jan/2006
13.628333
--
12000000
25/Jan/2006
13.413333
--
12000000
24/Jan/2006
13.496667
--
12000000
23/Jan/2006
13.398333
--
12000000
20/Jan/2006
13.39
--
12000000
19/Jan/2006
13.611667
--
11400000
18/Jan/2006
13.383333
--
11400000
17/Jan/2006
13.373333
--
11400000
13/Jan/2006
13.423333
--
11400000
12/Jan/2006
13.443333
--
11400000
11/Jan/2006
13.533333
--
11400000
10/Jan/2006
13.488333
--
10800000
09/Jan/2006
13.441667
--
10800000
06/Jan/2006
13.361667
--
10800000
05/Jan/2006
13.186667
--
10800000
04/Jan/2006
13.18
--
10200000
03/Jan/2006
13.06
--
10200000
30/Dec/2005
12.883333
--
10200000
29/Dec/2005
12.935
--
10200000
28/Dec/2005
12.973333
--
9900000
27/Dec/2005
12.903333
--
9900000
23/Dec/2005
13.055
0.006485
9900000
22/Dec/2005
13.036667
--
9900000
21/Dec/2005
12.946667
--
9900000
20/Dec/2005
12.84
--
9900000
19/Dec/2005
12.786667
--
9900000
16/Dec/2005
12.933333
--
10200000
15/Dec/2005
13.006667
--
10200000
14/Dec/2005
13.065
--
9600000
13/Dec/2005
13.025
--
9600000
12/Dec/2005
13.033333
--
9600000
09/Dec/2005
12.998333
--
9600000
08/Dec/2005
12.936667
--
9600000
07/Dec/2005
12.886667
--
9600000
06/Dec/2005
12.918333
--
9600000
05/Dec/2005
12.893333
--
9600000
02/Dec/2005
12.956667
--
9600000
01/Dec/2005
12.946667
--
9600000
30/Nov/2005
12.74
--
9600000
29/Nov/2005
12.725
--
9600000
28/Nov/2005
12.698333
--
8700000
25/Nov/2005
12.923333
--
8700000
23/Nov/2005
12.905
--
8700000
22/Nov/2005
12.878333
--
8700000
21/Nov/2005
12.788333
--
8700000
18/Nov/2005
12.675
--
8700000
17/Nov/2005
12.665
--
8700000
16/Nov/2005
12.48
--
8700000
15/Nov/2005
12.433333
--
7800000
14/Nov/2005
12.495
--
7800000
11/Nov/2005
12.48
--
7800000
10/Nov/2005
12.453333
--
5400000
09/Nov/2005
12.408333
--
5400000
08/Nov/2005
12.375
--
5400000
07/Nov/2005
12.396667
--
5400000
04/Nov/2005
12.39
--
5400000
03/Nov/2005
12.436667
--
5400000
02/Nov/2005
12.343333
--
4800000
01/Nov/2005
12.126667
--
4800000
31/Oct/2005
12.088333
--
4800000
28/Oct/2005
11.895
--
4800000
27/Oct/2005
11.731667
--
4800000
26/Oct/2005
11.948333
--
4200000
25/Oct/2005
12.018333
--
4200000
24/Oct/2005
12.033333
--
4200000
21/Oct/2005
11.83
--
4200000
20/Oct/2005
11.69
--
4200000
19/Oct/2005
11.821667
--
4200000
18/Oct/2005
11.648333
--
4200000
17/Oct/2005
11.806667
--
4200000
14/Oct/2005
11.75
--
4200000
13/Oct/2005
11.598333
--
4200000
12/Oct/2005
11.625
--
4800000
11/Oct/2005
11.773333
--
4800000
10/Oct/2005
11.841667
--
4800000
07/Oct/2005
11.936667
--
4800000
06/Oct/2005
11.883333
--
4500000
05/Oct/2005
12.033333
--
4500000
04/Oct/2005
12.29
--
4500000
03/Oct/2005
12.403333
--
4500000
30/Sept/2005
12.343333
--
4500000
29/Sept/2005
12.248333
--
4500000
28/Sept/2005
12.113333
--
4500000
27/Sept/2005
12.103333
--
4500000
26/Sept/2005
12.103333
0.002917
4500000
23/Sept/2005
12.033333
--
4500000
22/Sept/2005
11.983333
--
4500000
21/Sept/2005
11.983333
--
4500000
20/Sept/2005
12.13
--
4500000
19/Sept/2005
12.188333
--
4500000
16/Sept/2005
12.228333
--
4500000
15/Sept/2005
12.176667
--
4500000
14/Sept/2005
12.173333
--
4500000
13/Sept/2005
12.223333
--
4500000
12/Sept/2005
12.288333
--
4500000
09/Sept/2005
12.305
--
4500000
08/Sept/2005
12.213333
--
3600000
07/Sept/2005
12.256667
--
4800000
06/Sept/2005
12.2
--
4800000
02/Sept/2005
12.063333
--
4800000
01/Sept/2005
12.141667
--
4800000
31/Aug/2005
12.135
--
4800000
30/Aug/2005
11.926667
--
4800000
29/Aug/2005
11.94
--
4800000
26/Aug/2005
11.855
--
4800000
25/Aug/2005
11.951667
--
4800000
24/Aug/2005
11.933333
--
4800000
23/Aug/2005
11.925
--
4200000
22/Aug/2005
11.916667
--
4200000
19/Aug/2005
11.923333
--
4200000
18/Aug/2005
11.903333
--
3000000
17/Aug/2005
11.913333
--
3000000
16/Aug/2005
11.915
--
3000000
15/Aug/2005
12.056667
--
3000000
12/Aug/2005
12.043333
--
3000000
11/Aug/2005
12.091667
--
3300000
10/Aug/2005
12.003333
--
3300000
09/Aug/2005
11.973333
--
3300000
08/Aug/2005
11.933333
--
3300000
05/Aug/2005
11.995
--
3300000
04/Aug/2005
12.118333
--
3300000
03/Aug/2005
12.216667
--
3300000
02/Aug/2005
12.221667
--
3300000
01/Aug/2005
12.151667
--
3300000
29/Jul/2005
12.118333
--
3300000
28/Jul/2005
12.151667
--
3300000
27/Jul/2005
12.021667
--
3300000
26/Jul/2005
11.983333
--
3300000
25/Jul/2005
11.928333
--
3300000
22/Jul/2005
11.965
--
3300000
21/Jul/2005
11.866667
--
3300000
20/Jul/2005
11.98
--
3300000
19/Jul/2005
11.9
--
3300000
18/Jul/2005
11.776667
--
3300000
15/Jul/2005
11.811667
--
3300000
14/Jul/2005
11.788333
--
3300000
13/Jul/2005
11.8
--
3300000
12/Jul/2005
11.84
--
3300000
11/Jul/2005
11.788333
--
3300000
08/Jul/2005
11.705
--
3300000
07/Jul/2005
11.576667
--
3300000
06/Jul/2005
11.543333
--
3300000
05/Jul/2005
11.581667
--
3300000
01/Jul/2005
11.456667
--
3300000
30/Jun/2005
11.406667
--
3300000
29/Jun/2005
11.445
--
3300000
28/Jun/2005
11.425
--
3300000
27/Jun/2005
11.303333
--
3300000
24/Jun/2005
11.3
--
3300000
23/Jun/2005
11.365
--
3300000
22/Jun/2005
11.44
--
3300000
21/Jun/2005
11.415
0.002499
3300000
20/Jun/2005
11.451667
--
3300000
17/Jun/2005
11.463333
--
3600000
16/Jun/2005
11.446667
--
3600000
15/Jun/2005
11.353333
--
3600000
14/Jun/2005
11.323333
--
3000000
13/Jun/2005
11.285
--
3000000
10/Jun/2005
11.223333
--
3000000
09/Jun/2005
11.265
--
3000000
08/Jun/2005
11.151667
--
3000000
07/Jun/2005
11.195
--
3000000
06/Jun/2005
11.213333
--
3000000
03/Jun/2005
11.19
--
3000000
02/Jun/2005
11.236667
--
3000000
01/Jun/2005
11.16
--
3000000
31/May/2005
11.083333
--
3000000
27/May/2005
11.096667
--
3000000
26/May/2005
11.048333
--
3000000
25/May/2005
10.963333
--
3000000
24/May/2005
11.026667
--
3000000
23/May/2005
11.006667
--
3000000
20/May/2005
10.943333
--
3000000
19/May/2005
10.933333
--
3000000
18/May/2005
10.851667
--
3000000
17/May/2005
10.716667
--
3000000
16/May/2005
10.631667
--
3000000
13/May/2005
10.545
--
3000000
12/May/2005
10.57
--
3000000
11/May/2005
10.696667
--
3000000
10/May/2005
10.655
--
3000000
09/May/2005
10.75
--
3000000
06/May/2005
10.676667
--
3000000
05/May/2005
10.631667
--
3000000
04/May/2005
10.61
--
3000000
03/May/2005
10.466667
--
3000000
02/May/2005
10.501667
--
3000000
29/Apr/2005
10.43
--
3000000
28/Apr/2005
10.393333
--
3000000
27/Apr/2005
10.545
--
3000000
26/Apr/2005
10.578333
--
3000000
25/Apr/2005
10.668333
--
3000000
22/Apr/2005
10.55
--
3000000
21/Apr/2005
10.656667
--
3000000
20/Apr/2005
10.438333
--
3000000
19/Apr/2005
10.591667
--
3000000
18/Apr/2005
10.445
--
3000000
15/Apr/2005
10.386667
--
3000000
14/Apr/2005
10.6
--
3000000
13/Apr/2005
10.743333
--
3000000
12/Apr/2005
10.92
--
3000000
11/Apr/2005
10.91
--
3000000
08/Apr/2005
10.918333
--
3000000
07/Apr/2005
11.031667
--
3000000
06/Apr/2005
10.973333
--
3000000
05/Apr/2005
10.935
--
3000000
04/Apr/2005
10.906667
--
3300000
01/Apr/2005
10.916667
--
3300000
31/Mar/2005
10.951667
--
3300000
30/Mar/2005
10.895
--
3300000
29/Mar/2005
10.753333
--
3300000
28/Mar/2005
10.896667
0.003226
3300000
24/Mar/2005
10.883333
--
3600000
23/Mar/2005
10.86
--
3600000
22/Mar/2005
10.913333
--
3600000
21/Mar/2005
10.966667
--
3600000
18/Mar/2005
10.965
--
3600000
17/Mar/2005
10.981667
--
3600000
16/Mar/2005
10.948333
--
3600000
15/Mar/2005
11.058333
--
3600000
14/Mar/2005
11.131667
--
3600000
11/Mar/2005
11.046667
--
3600000
10/Mar/2005
11.078333
--
3600000
09/Mar/2005
11.103333
--
3600000
08/Mar/2005
11.226667
--
3600000
07/Mar/2005
11.306667
--
3600000
04/Mar/2005
11.228333
--
3600000
03/Mar/2005
11.14
--
3600000
02/Mar/2005
11.148333
--
3600000
01/Mar/2005
11.125
--
3600000
28/Feb/2005
11.076667
--
3600000
25/Feb/2005
11.128333
--
3600000
24/Feb/2005
11.036667
--
3600000
23/Feb/2005
10.901667
--
3600000
22/Feb/2005
10.863333
--
3600000
18/Feb/2005
11.025
--
3600000
17/Feb/2005
11.001667
--
3600000
16/Feb/2005
11.093333
--
3600000
15/Feb/2005
11.066667
--
3600000
14/Feb/2005
11.03
--
3600000
11/Feb/2005
11.043333
--
3600000
10/Feb/2005
10.876667
--
3600000
09/Feb/2005
10.831667
--
3600000
08/Feb/2005
10.99
--
3600000
07/Feb/2005
10.971667
--
3600000
04/Feb/2005
11
--
3600000
03/Feb/2005
10.85
--
3600000
02/Feb/2005
10.871667
--
3600000
01/Feb/2005
10.83
--
3600000
31/Jan/2005
10.786667
--
3600000
28/Jan/2005
10.658333
--
3600000
27/Jan/2005
10.716667
--
3600000
26/Jan/2005
10.655
--
3600000
25/Jan/2005
10.543333
--
3600000
24/Jan/2005
10.51
--
3600000
21/Jan/2005
10.596667
--
3600000
20/Jan/2005
10.655
--
3600000
19/Jan/2005
10.703333
--
3600000
18/Jan/2005
10.84
--
3600000
14/Jan/2005
10.738333
--
3600000
13/Jan/2005
10.641667
--
3600000
12/Jan/2005
10.671667
--
3600000
11/Jan/2005
10.623333
--
3000000
10/Jan/2005
10.686667
--
2700000
07/Jan/2005
10.635
--
2700000
06/Jan/2005
10.673333
--
2700000
05/Jan/2005
10.633333
--
2700000
04/Jan/2005
10.708333
--
2700000
03/Jan/2005
10.921667
--
2700000
31/Dec/2004
11.128333
--
2700000
30/Dec/2004
11.126667
--
2700000
29/Dec/2004
11.121667
--
2700000
28/Dec/2004
11.096667
--
2700000
27/Dec/2004
10.975
0.001126
2700000
23/Dec/2004
11.04
--
2700000
22/Dec/2004
11.021667
--
2700000
21/Dec/2004
11
--
2700000
20/Dec/2004
10.89
--
2700000
17/Dec/2004
10.945
--
2700000
16/Dec/2004
10.94
--
2700000
15/Dec/2004
11.006667
--
2700000
14/Dec/2004
10.976667
--
2700000
13/Dec/2004
10.881667
--
2700000
10/Dec/2004
10.795
--
2700000
09/Dec/2004
10.778333
--
2700000
08/Dec/2004
10.71
--
2700000
07/Dec/2004
10.681667
--
2700000
06/Dec/2004
10.841667
--
2700000
03/Dec/2004
10.793333
--
2700000
02/Dec/2004
10.78
--
2700000
01/Dec/2004
10.806667
--
2700000
30/Nov/2004
10.656667
--
2700000
29/Nov/2004
10.703333
--
2700000
26/Nov/2004
10.715
--
2700000
24/Nov/2004
10.701667
--
2700000
23/Nov/2004
10.616667
--
2700000
22/Nov/2004
10.576667
--
2700000
19/Nov/2004
10.481667
--
2700000
18/Nov/2004
10.593333
--
2100000
17/Nov/2004
10.56
--
1800000
16/Nov/2004
10.465
--
1800000
15/Nov/2004
10.513333
--
1800000
12/Nov/2004
10.52
--
1800000
11/Nov/2004
10.393333
--
1800000
10/Nov/2004
10.301667
--
1800000
09/Nov/2004
10.273333
--
900000
08/Nov/2004
10.275
--
900000
05/Nov/2004
10.338333
--
900000
04/Nov/2004
10.261667
--
900000
03/Nov/2004
10.155
--
900000
02/Nov/2004
10.023333
--
900000
01/Nov/2004
10.028333
--
900000
29/Oct/2004
10.048333
--
900000
28/Oct/2004
9.991667
--
900000
27/Oct/2004
10.008333
--
900000
26/Oct/2004
9.825
--
900000
25/Oct/2004
9.736667
--
900000
22/Oct/2004
9.738333
--
900000
21/Oct/2004
9.85
--
900000
20/Oct/2004
9.708333
--
900000
19/Oct/2004
9.643333
--
900000
18/Oct/2004
9.701667
--
900000
15/Oct/2004
9.606667
--
900000
14/Oct/2004
9.578333
--
900000
13/Oct/2004
9.62
--
900000
12/Oct/2004
9.665
--
900000
11/Oct/2004
9.713333
--
900000
08/Oct/2004
9.718333
--
900000
07/Oct/2004
9.845
--
900000
06/Oct/2004
9.956667
--
900000
05/Oct/2004
9.878333
--
900000
04/Oct/2004
9.901667
--
900000
01/Oct/2004
9.825
--
900000
30/Sept/2004
9.641667
--
900000
29/Sept/2004
9.588333
--
900000
28/Sept/2004
9.531667
--
900000
27/Sept/2004
9.491667
0
900000
24/Sept/2004
9.591667
--
900000
23/Sept/2004
9.546667
--
900000
22/Sept/2004
9.541667
--
900000
21/Sept/2004
9.683333
--
900000
20/Sept/2004
9.59
--
900000
17/Sept/2004
9.595
--
900000
16/Sept/2004
9.55
--
900000
15/Sept/2004
9.491667
--
900000
14/Sept/2004
9.58
--
900000
13/Sept/2004
9.561667
--
900000
10/Sept/2004
9.463333
--
900000
09/Sept/2004
9.351667
--
900000
08/Sept/2004
9.263333
--
900000
07/Sept/2004
9.293333
--
900000
03/Sept/2004
9.246667
--
900000
02/Sept/2004
9.325
--
900000
01/Sept/2004
9.225
--
900000
31/Aug/2004
9.128333
--
900000
30/Aug/2004
9.065
--
900000
27/Aug/2004
9.193333
--
900000
26/Aug/2004
9.125
--
900000
25/Aug/2004
9.121667
--
900000
24/Aug/2004
8.998333
--
900000
23/Aug/2004
9.018333
--
900000
20/Aug/2004
9.068333
--
900000
19/Aug/2004
8.943333
--
900000
18/Aug/2004
8.975
--
900000
17/Aug/2004
8.803333
--
900000
16/Aug/2004
8.761667
--
900000
13/Aug/2004
8.615
--
900000
12/Aug/2004
8.615
--
900000
11/Aug/2004
8.761667
--
900000
10/Aug/2004
8.843333
--
900000
09/Aug/2004
8.703333
--
900000
06/Aug/2004
8.691667
--
900000
05/Aug/2004
8.898333
--
900000
04/Aug/2004
9.065
--
900000
03/Aug/2004
9.133333
--
900000
02/Aug/2004
9.265
--
900000
30/Jul/2004
9.291667
--
900000
29/Jul/2004
9.241667
--
900000
28/Jul/2004
9.11
--
900000
27/Jul/2004
9.17
--
900000
26/Jul/2004
9.011667
--
900000
23/Jul/2004
9.161667
--
900000
22/Jul/2004
9.288333
--
900000
21/Jul/2004
9.245
--
900000
20/Jul/2004
9.481667
--
900000
19/Jul/2004
9.345
--
900000
16/Jul/2004
9.371667
--
900000
15/Jul/2004
9.476667
--
900000
14/Jul/2004
9.411667
--
900000
13/Jul/2004
9.448333
--
900000
12/Jul/2004
9.471667
--
900000
09/Jul/2004
9.543333
--
900000
08/Jul/2004
9.493333
--
900000
07/Jul/2004
9.63
--
900000
06/Jul/2004
9.598333
--
900000
02/Jul/2004
9.776667
--
900000
01/Jul/2004
9.845
--
900000
30/Jun/2004
9.998333
--
900000
29/Jun/2004
9.934825
--
900000
28/Jun/2004
9.887501
--
900000
iShares Morningstar Mid-Cap Growth ETF
Fund Inception
28-Jun-2004
Month End Date
Monthly Total (NAV) Return
30/Jun/2004
--
31/Jul/2004
-7.07
31/Aug/2004
-1.76
30/Sept/2004
5.62
31/Oct/2004
4.22
30/Nov/2004
6.05
31/Dec/2004
4.44
31/Jan/2005
-3.07
28/Feb/2005
2.69
31/Mar/2005
-1.1
30/Apr/2005
-4.77
31/May/2005
6.27
30/Jun/2005
2.94
31/Jul/2005
6.24
31/Aug/2005
0.14
30/Sept/2005
1.74
31/Oct/2005
-2.06
30/Nov/2005
5.39
31/Dec/2005
1.18
31/Jan/2006
6.87
28/Feb/2006
-0.72
31/Mar/2006
3.24
30/Apr/2006
0.9
31/May/2006
-5.26
30/Jun/2006
-0.41
31/Jul/2006
-5.11
31/Aug/2006
1.59
30/Sept/2006
1.83
31/Oct/2006
3.97
30/Nov/2006
3.9
31/Dec/2006
-1.13
31/Jan/2007
3.72
28/Feb/2007
0.14
31/Mar/2007
1.25
30/Apr/2007
4.57
31/May/2007
4.49
30/Jun/2007
-0.7
31/Jul/2007
-1.15
31/Aug/2007
0.96
30/Sept/2007
5.02
31/Oct/2007
3.38
30/Nov/2007
-4.94
31/Dec/2007
1.59
31/Jan/2008
-9.41
29/Feb/2008
-1.41
31/Mar/2008
-2.51
30/Apr/2008
9.56
31/May/2008
5.03
30/Jun/2008
-5.23
31/Jul/2008
-5.26
31/Aug/2008
-0.61
30/Sept/2008
-15.78
31/Oct/2008
-22.05
30/Nov/2008
-10.47
31/Dec/2008
2.05
31/Jan/2009
-4.5
28/Feb/2009
-7.24
31/Mar/2009
8.29
30/Apr/2009
11.97
31/May/2009
4.81
30/Jun/2009
0.5
31/Jul/2009
6.69
31/Aug/2009
2.51
30/Sept/2009
6.86
31/Oct/2009
-3.74
30/Nov/2009
4.13
31/Dec/2009
6.84
31/Jan/2010
-4.55
28/Feb/2010
5.76
31/Mar/2010
6.74
30/Apr/2010
3.65
31/May/2010
-6.93
30/Jun/2010
-4.98
31/Jul/2010
5.24
31/Aug/2010
-3.92
30/Sept/2010
11.68
31/Oct/2010
3.84
30/Nov/2010
4.47
31/Dec/2010
5.25
31/Jan/2011
2.49
28/Feb/2011
4.57
31/Mar/2011
2.46
30/Apr/2011
2.79
31/May/2011
-0.16
30/Jun/2011
-0.7
31/Jul/2011
-3.3
31/Aug/2011
-7.27
30/Sept/2011
-10.48
31/Oct/2011
13.3
30/Nov/2011
-0.92
31/Dec/2011
-3.3
31/Jan/2012
7.65
29/Feb/2012
5.19
31/Mar/2012
1.85
30/Apr/2012
-0.85
31/May/2012
-8.08
30/Jun/2012
3.07
31/Jul/2012
-0.04
31/Aug/2012
3.58
30/Sept/2012
1.87
31/Oct/2012
-2.77
30/Nov/2012
1.78
31/Dec/2012
2.1399999999999997
31/Jan/2013
6.7
28/Feb/2013
0.6799999999999999
31/Mar/2013
3.1300000000000003
30/Apr/2013
0.8699999999999999
31/May/2013
2.5700000000000003
30/Jun/2013
-1.4000000000000001
31/Jul/2013
6.63
31/Aug/2013
-1.48
30/Sept/2013
5.16
31/Oct/2013
1.09
30/Nov/2013
2.13
31/Dec/2013
3.81
31/Jan/2014
-1.22
28/Feb/2014
5.9
31/Mar/2014
-2.7
30/Apr/2014
-1.94
31/May/2014
1.72
30/Jun/2014
3.87
31/Jul/2014
-3.14
31/Aug/2014
5.74
30/Sept/2014
-3.69
31/Oct/2014
3.52
30/Nov/2014
2.39
31/Dec/2014
-0.67
31/Jan/2015
-0.72
28/Feb/2015
6.86
31/Mar/2015
1.17
30/Apr/2015
-0.85
31/May/2015
0.62
30/Jun/2015
-0.88
31/Jul/2015
1.62
31/Aug/2015
-6.12
30/Sept/2015
-4.45
31/Oct/2015
5.220000000000001
30/Nov/2015
0.37
31/Dec/2015
-3.03
31/Jan/2016
-8.36
29/Feb/2016
0.03
31/Mar/2016
8.35
30/Apr/2016
1.04
31/May/2016
2.28
30/Jun/2016
-0.4
31/Jul/2016
4.6
31/Aug/2016
-0.8
30/Sept/2016
0.24
31/Oct/2016
-3.86
30/Nov/2016
3.95
31/Dec/2016
0
31/Jan/2017
3.82
28/Feb/2017
2.9
31/Mar/2017
0.59
30/Apr/2017
2
31/May/2017
1.98
30/Jun/2017
1.09
31/Jul/2017
1.96
31/Aug/2017
0.38
30/Sept/2017
1.75
31/Oct/2017
2.77
30/Nov/2017
3.35
31/Dec/2017
0.31
31/Jan/2018
5.81
28/Feb/2018
-2.76
31/Mar/2018
0.38
30/Apr/2018
-0.58
31/May/2018
4.04
30/Jun/2018
1.42
31/Jul/2018
1.63
31/Aug/2018
6.62
30/Sept/2018
-0.52
31/Oct/2018
-11.06
30/Nov/2018
2.12
31/Dec/2018
-8.93
31/Jan/2019
11.24
28/Feb/2019
6.61
31/Mar/2019
1.97
30/Apr/2019
3.74
31/May/2019
-3.8
30/Jun/2019
7.2
31/Jul/2019
1.51
31/Aug/2019
-2.89
30/Sept/2019
-1.75
31/Oct/2019
1.16
30/Nov/2019
5.52
31/Dec/2019
1.39
31/Jan/2020
1.75
29/Feb/2020
-6.12
31/Mar/2020
-13.18
30/Apr/2020
16.32
31/May/2020
11.81
30/Jun/2020
3.49
31/Jul/2020
7.41
31/Aug/2020
3.41
30/Sept/2020
-1.52
31/Oct/2020
0.36
30/Nov/2020
13.35
31/Dec/2020
4.86
31/Jan/2021
-0.25
28/Feb/2021
1.63
31/Mar/2021
-2.66
30/Apr/2021
5.73
31/May/2021
-0.9
30/Jun/2021
4.68
31/Jul/2021
2.03
31/Aug/2021
3.04
30/Sept/2021
-4.86
31/Oct/2021
7.76
30/Nov/2021
-3.32
31/Dec/2021
2.31
31/Jan/2022
-11.6
28/Feb/2022
-1.55
31/Mar/2022
0.97
30/Apr/2022
-10.03
31/May/2022
-2.09
30/Jun/2022
-8.13
31/Jul/2022
11.2
31/Aug/2022
-3.715616
30/Sept/2022
-9.261181
31/Oct/2022
6.774982
30/Nov/2022
6.553949
31/Dec/2022
-5.672132
31/Jan/2023
9.065242
28/Feb/2023
-1.921969
31/Mar/2023
0.104273
30/Apr/2023
-1.909189
31/May/2023
0.147368
30/Jun/2023
8.024155
31/Jul/2023
3.232728
31/Aug/2023
-3.486673
30/Sept/2023
-5.684008
31/Oct/2023
-5.55305
30/Nov/2023
11.163392
31/Dec/2023
7.770217
31/Jan/2024
-0.802144
29/Feb/2024
7.42024
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
0.13159
0.13159
0
0
0
21/Dec/2023
20/Dec/2023
27/Dec/2023
0.182841
0.182841
0
0
0
27/Sept/2023
26/Sept/2023
02/Oct/2023
0.145464
0.145464
0
0
0
08/Jun/2023
07/Jun/2023
13/Jun/2023
0.093681
0.093681
0
0
0
24/Mar/2023
23/Mar/2023
29/Mar/2023
0.124345
0.124345
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.176088
0.176088
0
0
0
27/Sept/2022
26/Sept/2022
30/Sept/2022
0.135421
0.135421
0
0
0
10/Jun/2022
09/Jun/2022
15/Jun/2022
0.082104
0.082104
0
0
0
25/Mar/2022
24/Mar/2022
30/Mar/2022
0.096327
0.096327
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
0.111396
0.111396
0
0
0
27/Sept/2021
24/Sept/2021
30/Sept/2021
0.100994
0.100994
0
0
0
11/Jun/2021
10/Jun/2021
16/Jun/2021
0.082728
0.082728
0
0
0
26/Mar/2021
25/Mar/2021
31/Mar/2021
0.008406
--
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.006661
--
0
0
0
24/Sept/2020
23/Sept/2020
29/Sept/2020
0.013249
--
0
0
0
16/Jun/2020
15/Jun/2020
19/Jun/2020
0.020698
--
0
0
0
26/Mar/2020
25/Mar/2020
31/Mar/2020
0.018095
--
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
0.066148
--
0
0
0
25/Sept/2019
24/Sept/2019
30/Sept/2019
0.022532
--
0
0
0
18/Jun/2019
17/Jun/2019
21/Jun/2019
0.021944
--
0
0
0
21/Mar/2019
20/Mar/2019
26/Mar/2019
0.018704
--
0
0
0
18/Dec/2018
17/Dec/2018
21/Dec/2018
0.033536
--
0
0
0
27/Sept/2018
26/Sept/2018
02/Oct/2018
0.023546
--
0
0
0
27/Jun/2018
26/Jun/2018
02/Jul/2018
0.031044
--
0
0
0
23/Mar/2018
22/Mar/2018
28/Mar/2018
0.026474
--
0
0
0
20/Dec/2017
19/Dec/2017
26/Dec/2017
0.041855
--
0
0
0
27/Sept/2017
26/Sept/2017
29/Sept/2017
0.050059
--
0
0
0
29/Jun/2017
27/Jun/2017
30/Jun/2017
0.030221
--
0
0
0
28/Mar/2017
24/Mar/2017
30/Mar/2017
0.029717
--
0
0
0
23/Dec/2016
21/Dec/2016
28/Dec/2016
0.069451
--
0
0
0
28/Sept/2016
26/Sept/2016
30/Sept/2016
0.023903
--
0
0
0
23/Jun/2016
21/Jun/2016
27/Jun/2016
0.024774
--
0
0
0
28/Mar/2016
23/Mar/2016
30/Mar/2016
0.022726
--
0
0
0
29/Dec/2015
24/Dec/2015
31/Dec/2015
0.050379
--
0
0
0
29/Sept/2015
25/Sept/2015
01/Oct/2015
0.016941
--
0
0
0
26/Jun/2015
24/Jun/2015
30/Jun/2015
0.018141
--
0
0
0
27/Mar/2015
25/Mar/2015
31/Mar/2015
0.012668
--
0
0
0
29/Dec/2014
24/Dec/2014
31/Dec/2014
0.051926
--
0
0
0
26/Sept/2014
24/Sept/2014
30/Sept/2014
0.025508
--
0
0
0
26/Jun/2014
24/Jun/2014
30/Jun/2014
0.052867
--
0
0
0
27/Mar/2014
25/Mar/2014
31/Mar/2014
0.025262
--
0
0
0
26/Dec/2013
23/Dec/2013
30/Dec/2013
0.029963
--
0
0
0
26/Sept/2013
24/Sept/2013
30/Sept/2013
0.035446
--
0
0
0
28/Jun/2013
26/Jun/2013
02/Jul/2013
0.014522
--
0
0
0
27/Mar/2013
25/Mar/2013
01/Apr/2013
0.006822
--
0
0
0
21/Dec/2012
19/Dec/2012
26/Dec/2012
0.090488
--
0
0
0
27/Sept/2012
25/Sept/2012
01/Oct/2012
0.033203
--
0
0
0
21/Jun/2012
19/Jun/2012
25/Jun/2012
0.011247
--
0
0
0
28/Mar/2012
26/Mar/2012
30/Mar/2012
0.007106
--
0
0
0
27/Dec/2011
22/Dec/2011
29/Dec/2011
0.00739
--
0
0
0
28/Sept/2011
26/Sept/2011
30/Sept/2011
0.002319
--
0
0
0
27/Jun/2011
23/Jun/2011
29/Jun/2011
0.01478
--
0
0
0
29/Mar/2011
25/Mar/2011
31/Mar/2011
0.015088
--
0
0
0
28/Dec/2010
23/Dec/2010
30/Dec/2010
0.033557
--
0
0
0
28/Sept/2010
24/Sept/2010
30/Sept/2010
0.010229
--
0
0
0
25/Jun/2010
23/Jun/2010
29/Jun/2010
0.005909
--
0
0
0
29/Mar/2010
25/Mar/2010
31/Mar/2010
0.003079
--
0
0
0.000666
29/Dec/2009
24/Dec/2009
31/Dec/2009
0.014543
--
0
0
0
25/Sept/2009
23/Sept/2009
29/Sept/2009
0.005841
--
0
0
0
25/Jun/2009
23/Jun/2009
29/Jun/2009
0.013751
--
0
0
0
27/Mar/2009
25/Mar/2009
31/Mar/2009
0.000495
--
0
0
0
29/Dec/2008
24/Dec/2008
31/Dec/2008
0.020263
--
0
0
0
29/Sept/2008
25/Sept/2008
30/Sept/2008
0.004515
--
0
0
0
26/Jun/2008
24/Jun/2008
30/Jun/2008
0.01495
--
0
0
0
27/Mar/2008
25/Mar/2008
31/Mar/2008
0
--
0
0
0
31/Dec/2007
27/Dec/2007
03/Jan/2008
0.015153
--
0
0
0
28/Sept/2007
26/Sept/2007
02/Oct/2007
0.017727
--
0
0
0
03/Jul/2007
29/Jun/2007
06/Jul/2007
0.006941
--
0
0
0
28/Mar/2007
26/Mar/2007
30/Mar/2007
0
--
0
0
0
26/Dec/2006
21/Dec/2006
28/Dec/2006
0.044889
--
0
0
0
29/Sept/2006
27/Sept/2006
03/Oct/2006
0.004851
--
0
0
0
27/Jun/2006
23/Jun/2006
29/Jun/2006
0.004945
--
0
0
0
29/Mar/2006
27/Mar/2006
31/Mar/2006
0.0095
--
0
0
0
28/Dec/2005
23/Dec/2005
30/Dec/2005
0.006485
--
0
0
0
28/Sept/2005
26/Sept/2005
30/Sept/2005
0.002917
--
0
0
0
23/Jun/2005
21/Jun/2005
27/Jun/2005
0.002499
--
0
0
0
30/Mar/2005
28/Mar/2005
01/Apr/2005
0.003226
--
0
0
0
29/Dec/2004
27/Dec/2004
31/Dec/2004
0.001126
--
0
0
0
29/Sept/2004
27/Sept/2004
01/Oct/2004
0
--
0
0
0