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 MSCI South Korea ETF Inception Date 09/May/2000 Fund Holdings as of 26/Mar/2024 Number of Securities 100.00 Shares Outstanding 76’250’000.00 Issuer Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date 005930 SAMSUNG ELECTRONICS LTD Information Technology Equity 1185455462.36 22.91873 1185455462.36 19874554 59.65 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 000660 SK HYNIX INC Information Technology Equity 410515008.92 7.9366 410515008.92 3113847 131.84 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- USD USD CASH Cash and/or Derivatives Cash 177086697.12 3.42367 177086697.12 177086697 100 United States -- USD 1 -- 005380 HYUNDAI MOTOR Consumer Discretionary Equity 146537042.29 2.83304 146537042.29 816190 179.54 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 005490 POSCO Materials Equity 133896166.62 2.58865 133896166.62 418090 320.26 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 000270 KIA CORPORATION CORP Consumer Discretionary Equity 133690305.55 2.58467 133690305.55 1565427 85.4 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 068270 CELLTRION INC Health Care Equity 126507789.63 2.44581 126507789.63 909139 139.15 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 105560 KB FINANCIAL GROUP INC Financials Equity 124562212.98 2.4082 124562212.98 2323918 53.6 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 006400 SAMSUNG SDI LTD Information Technology Equity 114354383.93 2.21084 114354383.93 323855 353.1 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 035420 NAVER CORP Communication Equity 108226846.25 2.09238 108226846.25 767471 141.02 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 055550 SHINHAN FINANCIAL GROUP LTD Financials Equity 101085292.64 1.95431 101085292.64 2721785 37.14 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 051910 LG CHEM LTD Materials Equity 98412299.65 1.90263 98412299.65 293604 335.19 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 086790 HANA FINANCIAL GROUP INC Financials Equity 85116337.28 1.64558 85116337.28 1856964 45.84 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 373220 LG ENERGY SOLUTION LTD Industrials Equity 79316618.27 1.53345 79316618.27 261696 303.09 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 012330 HYUNDAI MOBIS LTD Consumer Discretionary Equity 77028134.07 1.48921 77028134.07 390106 197.45 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 028300 HLB INC Health Care Equity 74852353.1 1.44714 74852353.1 830037 90.18 Korea (South) Korea Exchange (Kosdaq) USD 1339.55 -- 035720 KAKAO CORP Communication Equity 73634730.02 1.4236 73634730.02 1796674 40.98 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 207940 SAMSUNG BIOLOGICS LTD Health Care Equity 70186065.47 1.35693 70186065.47 113548 618.12 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 028260 SAMSUNG C&T CORP Industrials Equity 65117572.02 1.25894 65117572.02 544836 119.52 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 247540 ECOPRO BM LTD Industrials Equity 62053103.65 1.19969 62053103.65 284182 218.36 Korea (South) Korea Exchange (Kosdaq) USD 1339.55 -- 086520 ECOPRO LTD Industrials Equity 54389358.37 1.05152 54389358.37 112957 481.5 Korea (South) Korea Exchange (Kosdaq) USD 1339.55 -- 066570 LG ELECTRONICS INC Consumer Discretionary Equity 51267037.44 0.99116 51267037.44 709450 72.26 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 000810 SAMSUNG FIRE & MARINE INSURANCE LT Financials Equity 50343563.14 0.97331 50343563.14 214088 235.15 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 033780 KT&G CORP Consumer Staples Equity 49376906.42 0.95462 49376906.42 707410 69.8 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 316140 WOORI FINANCIAL GROUP INC Financials Equity 48025874.24 0.9285 48025874.24 4254832 11.29 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 138040 MERITZ FINANCIAL GROUP INC Financials Equity 46941768.06 0.90754 46941768.06 740646 63.38 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 003670 POSCO FUTURE M LTD Industrials Equity 46751808.44 0.90387 46751808.44 199130 234.78 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 009150 SAMSUNG ELECTRO MECHANICS LTD Information Technology Equity 42908682.99 0.82957 42908682.99 393957 108.92 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 003550 LG CORP Industrials Equity 40879517.52 0.79033 40879517.52 609123 67.11 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 032830 SAMSUNG LIFE LTD Financials Equity 38462840.66 0.74361 38462840.66 526819 73.01 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 034730 SK LTD Industrials Equity 37007157.93 0.71547 37007157.93 263126 140.64 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 096770 SK INNOVATION LTD Energy Equity 35771802.92 0.69159 35771802.92 397331 90.03 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 012450 HANWHA AEROSPACE LTD Industrials Equity 35051323.21 0.67766 35051323.21 217375 161.25 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 402340 SK SQUARE LTD Industrials Equity 34833100 0.67344 34833100 592893 58.75 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 034020 DOOSAN ENERBILITY LTD Industrials Equity 33996671.64 0.65727 33996671.64 2646150 12.85 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 010140 SAMSUNG HEAVY INDUSTRIES LTD Industrials Equity 33287896.17 0.64356 33287896.17 4921722 6.76 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 005387 HYUNDAI MOTOR S2 PREF Consumer Discretionary Equity 33258734.35 0.643 33258734.35 283408 117.35 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 259960 KRAFTON INC Communication Equity 31776979.21 0.61435 31776979.21 172685 184.02 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 015760 KOREA ELECTRIC POWER CORP Utilities Equity 30129630.92 0.5825 30129630.92 1826251 16.5 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 005830 DB INSURANCE LTD Financials Equity 30084585.42 0.58163 30084585.42 390502 77.04 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 018260 SAMSUNG SDS LTD Information Technology Equity 29258310.93 0.56566 29258310.93 246187 118.85 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 000100 YUHAN CORP Health Care Equity 28060341.23 0.5425 28060341.23 482519 58.15 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 009540 HD KOREA SHIPBUILDING & OFFSHORE E Industrials Equity 27545505.95 0.53254 27545505.95 295425 93.24 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 161390 HANKOOK TIRE & TECHNOLOGY LTD Consumer Discretionary Equity 26995816.28 0.52192 26995816.28 658693 40.98 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 024110 INDUSTRIAL BANK OF KOREA Financials Equity 25431028.03 0.49166 25431028.03 2241193 11.35 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 005385 HYUNDAI MOTOR S1 PREF Consumer Discretionary Equity 24893021.24 0.48126 24893021.24 212798 116.98 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 010130 KOREA ZINC INC Materials Equity 24632675.15 0.47623 24632675.15 73326 335.93 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 042700 HANMI SEMICONDUCTOR LTD Information Technology Equity 24041767.76 0.46481 24041767.76 286268 83.98 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 047810 KOREA AEROSPACE INDUSTRIES LTD Industrials Equity 23678882.91 0.45779 23678882.91 623164 38 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 003490 KOREAN AIR LINES LTD Industrials Equity 23383651.08 0.45208 23383651.08 1436861 16.27 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 323410 KAKAOBANK CORP Financials Equity 22250283.86 0.43017 22250283.86 1033115 21.54 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 086280 HYUNDAI GLOVIS LTD Industrials Equity 22171425.03 0.42865 22171425.03 162028 136.84 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 028050 SAMSUNG ENGINEERING LTD Industrials Equity 21957944.76 0.42452 21957944.76 1210443 18.14 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 066970 L&F LTD Industrials Equity 21572461.87 0.41707 21572461.87 157823 136.69 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 010950 S-OIL CORP Energy Equity 21381660.41 0.41338 21381660.41 360728 59.27 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 090430 AMOREPACIFIC CORP Consumer Staples Equity 21249473.33 0.41082 21249473.33 232555 91.37 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 267250 HD HYUNDAI LTD Energy Equity 21126141.09 0.40844 21126141.09 411929 51.29 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 352820 HYBE LTD Communication Equity 20123917.36 0.38906 20123917.36 128673 156.4 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 241560 DOOSAN BOBCAT INC Industrials Equity 19834807.58 0.38347 19834807.58 526133 37.7 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 034220 LG DISPLAY LTD Information Technology Equity 19428236.92 0.37561 19428236.92 2400839 8.09 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 011780 KUMHO PETRO CHEMICAL LTD Materials Equity 19189469.9 0.371 19189469.9 173216 110.78 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 005070 COSMOAM&T LTD Information Technology Equity 18850755.55 0.36445 18850755.55 150128 125.56 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 036570 NCSOFT CORP Communication Equity 18635918.03 0.36029 18635918.03 120018 155.28 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 071050 KOREA INVESTMENT HOLDINGS LTD Financials Equity 18214967.86 0.35215 18214967.86 351583 51.81 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 051915 LG CHEM PREFERRED STOCK LTD Materials Equity 18083495.2 0.34961 18083495.2 78394 230.67 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 001570 KUM YANG LTD Materials Equity 18017712.74 0.34834 18017712.74 203333 88.61 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 011200 HMM LTD Industrials Equity 17980203.31 0.34762 17980203.31 1560945 11.52 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 006800 DAEWOO SECURITIES Financials Equity 17975975.25 0.34753 17975975.25 2880349 6.24 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 051900 LG H & H LTD Consumer Staples Equity 17887275.58 0.34582 17887275.58 63055 283.68 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 128940 HANMI PHARM LTD Health Care Equity 17632169.39 0.34089 17632169.39 68165 258.67 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 016360 SAMSUNG SECURITIES LTD Financials Equity 17591846.7 0.34011 17591846.7 569895 30.87 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 004020 HYUNDAI STEEL Materials Equity 17518268.82 0.33869 17518268.82 720940 24.3 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 021240 COWAY LTD Consumer Discretionary Equity 17329610.84 0.33504 17329610.84 404423 42.85 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 078930 GS HOLDINGS Industrials Equity 17193246.31 0.3324 17193246.31 457877 37.55 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 009830 HANWHA SOLUTIONS CORP Materials Equity 16553105.15 0.32003 16553105.15 815210 20.31 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 097950 CJ CHEILJEDANG CORP Consumer Staples Equity 16509693.55 0.31919 16509693.55 74968 220.22 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 011070 LG INNOTEK LTD Information Technology Equity 16489714.9 0.3188 16489714.9 115286 143.03 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 000720 HYUNDAI ENGINEERING & CONSTRUCTION Industrials Equity 16035369.19 0.31002 16035369.19 648948 24.71 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- MARGIN_KRW FUTURES KRW MARGIN BALANCE Cash and/or Derivatives Cash Collateral and Margins 15358549.24 0.29693 15358549.24 20573544631 0.07 Korea (South) -- USD 1339.55 01/Jan/2000 005940 NH INVESTMENT & SECURITIES LTD Financials Equity 14782909 0.2858 14782909 1553133 9.52 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 011170 LOTTE CHEMICAL CORP Materials Equity 14753794.93 0.28524 14753794.93 164012 89.96 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 326030 SK BIOPHARMACEUTICALS LTD Health Care Equity 14354201.04 0.27751 14354201.04 204555 70.17 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 017670 SK TELECOM LTD Communication Equity 14290146.17 0.27628 14290146.17 353833 40.39 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 271560 ORION CORP Consumer Staples Equity 14052742.34 0.27169 14052742.34 206861 67.93 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 047050 POSCO INTERNATIONAL CORP Industrials Equity 13957053.04 0.26984 13957053.04 337476 41.36 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 329180 HD HYUNDAI HEAVY INDUSTRIES LTD Industrials Equity 13388588.33 0.25885 13388588.33 146645 91.3 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 032640 LG UPLUS CORP Communication Equity 13276714.2 0.25668 13276714.2 1767875 7.51 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 022100 POSCO DX COMPANY LTD Information Technology Equity 13211387.85 0.25542 13211387.85 341647 38.67 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 035250 KANGWON LAND INC Consumer Discretionary Equity 12234356.52 0.23653 12234356.52 973769 12.56 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 030200 KT CORP Communication Equity 12066798.55 0.23329 12066798.55 416600 28.96 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 011790 SKC LTD Materials Equity 11689300.51 0.22599 11689300.51 133263 87.72 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 068760 CELLTRION PHARM INC Health Care Equity 11623441.6 0.22472 11623441.6 138156 84.13 Korea (South) Korea Exchange (Kosdaq) USD 1339.55 -- 361610 SK IE TECHNOLOGY LTD Industrials Equity 11201989.47 0.21657 11201989.47 198750 56.36 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 251270 NETMARBLE CORP Communication Equity 11085241.16 0.21431 11085241.16 227749 48.67 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 042660 HANWHA OCEAN LTD Industrials Equity 9282474.34 0.17946 9282474.34 421503 22.02 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 302440 SK BIOSCIENCE LTD Health Care Equity 8912918.97 0.17232 8912918.97 189814 46.96 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 018880 HANON SYSTEMS Consumer Discretionary Equity 7521529.15 0.14542 7521529.15 1746181 4.31 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 377300 KAKAOPAY CORP Financials Equity 6270068.61 0.12122 6270068.61 214262 29.26 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 005935 SAMSUNG ELECTRONICS NON VOTING PRE Information Technology Equity 5342368.56 0.10329 5342368.56 107453 49.72 Korea (South) Korea Exchange (Stock Market) USD 1339.55 07/Jun/1993 180640 HANJIN KAL Industrials Equity 4122912.17 0.07971 4122912.17 92510 44.57 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- 450080 ECOPRO MATERIALS LTD Industrials Equity 3615512.67 0.0699 3615512.67 34300 105.41 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- KRW KRW/USD Cash and/or Derivatives FX 267253 0.00517 267253 221234534962 1 United States -- USD 1339.62859 -- KRW KRW/USD Cash and/or Derivatives FX 16035.18 0.00031 16035.18 13274072099 1 United States -- USD 1339.62859 -- 023530 LOTTE SHOPPING LTD Consumer Discretionary Equity 55.09 0 55.09 1 55.09 Korea (South) Korea Exchange (Stock Market) USD 1339.55 -- KMM4 KOSPI2 INDEX JUN 24 Cash and/or Derivatives Futures 0 0 68488671.57 976 0.28 -- Korea Exchange (Futures Market) USD 1339.55 -- KRW KRW/USD Cash and/or Derivatives FX -421.66 -0.000010 -421.66 3025947612 1 United States -- USD 1339.55 -- KRW KRW CASH Cash and/or Derivatives Cash -123133367.55 -2.38057 -123133367.55 -164943302503 0.07 Korea (South) -- USD 1339.55 -- As Of NAV per Share Ex-Dividends Shares Outstanding 27/Mar/2024 67.297229 -- 76250000 26/Mar/2024 67.478255 -- 76250000 25/Mar/2024 67.19823 -- 73600000 22/Mar/2024 67.242381 -- 72500000 21/Mar/2024 68.039208 -- 72500000 20/Mar/2024 66.404141 -- 72500000 19/Mar/2024 65.165116 -- 72500000 18/Mar/2024 65.776322 -- 72500000 15/Mar/2024 65.407467 -- 72500000 14/Mar/2024 67.228803 -- 72200000 13/Mar/2024 66.911403 -- 72200000 12/Mar/2024 67.236462 -- 72200000 11/Mar/2024 66.196419 -- 72200000 08/Mar/2024 66.109124 -- 72200000 07/Mar/2024 65.496407 -- 72200000 06/Mar/2024 64.694498 -- 72200000 05/Mar/2024 64.280006 -- 72200000 04/Mar/2024 65.621687 -- 72200000 01/Mar/2024 65.265854 -- 72200000 29/Feb/2024 64.669778 -- 72200000 28/Feb/2024 64.427718 -- 72200000 27/Feb/2024 63.675254 -- 71200000 26/Feb/2024 64.080287 -- 69300000 23/Feb/2024 64.828546 -- 69300000 22/Feb/2024 65.085134 -- 69300000 21/Feb/2024 64.164642 -- 69300000 20/Feb/2024 64.069574 -- 69300000 16/Feb/2024 63.793485 -- 69300000 15/Feb/2024 63.360793 -- 69300000 14/Feb/2024 63.565288 -- 69300000 13/Feb/2024 63.426906 -- 69300000 12/Feb/2024 64.004777 -- 69300000 09/Feb/2024 63.852155 -- 69300000 08/Feb/2024 63.56888 -- 69300000 07/Feb/2024 63.548107 -- 69300000 06/Feb/2024 62.252765 -- 69300000 05/Feb/2024 62.391954 -- 69300000 02/Feb/2024 63.463241 -- 69300000 01/Feb/2024 61.368088 -- 69300000 31/Jan/2024 59.470234 -- 69300000 30/Jan/2024 59.926139 -- 69300000 29/Jan/2024 60.016574 -- 69100000 26/Jan/2024 59.429691 -- 67750000 25/Jan/2024 58.905534 -- 67750000 24/Jan/2024 58.823428 -- 66850000 23/Jan/2024 59.158403 -- 66700000 22/Jan/2024 58.376826 -- 66700000 19/Jan/2024 59.161676 -- 66350000 18/Jan/2024 58.222008 -- 66350000 17/Jan/2024 57.470758 -- 66350000 16/Jan/2024 59.415053 -- 66350000 12/Jan/2024 61.200689 -- 66350000 11/Jan/2024 61.398348 -- 65250000 10/Jan/2024 61.543899 -- 65250000 09/Jan/2024 62.015563 -- 65250000 08/Jan/2024 63.112001 -- 65250000 05/Jan/2024 62.880141 -- 65250000 04/Jan/2024 62.812864 -- 65250000 03/Jan/2024 63.540052 -- 64250000 02/Jan/2024 65.177536 -- 64250000 29/Dec/2023 65.759319 -- 64250000 28/Dec/2023 65.999354 -- 61750000 27/Dec/2023 64.665098 -- 61750000 26/Dec/2023 64.056152 -- 61750000 22/Dec/2023 63.560191 -- 61750000 21/Dec/2023 63.605524 -- 61750000 20/Dec/2023 63.329311 1.651019 60900000 19/Dec/2023 64.48501 -- 60900000 18/Dec/2023 64.443465 -- 60900000 15/Dec/2023 64.387868 -- 60900000 14/Dec/2023 64.191621 -- 60900000 13/Dec/2023 62.611805 -- 60900000 12/Dec/2023 62.922719 -- 60900000 11/Dec/2023 62.627594 -- 60900000 08/Dec/2023 62.529131 -- 60900000 07/Dec/2023 61.401125 -- 60900000 06/Dec/2023 61.285423 -- 60900000 05/Dec/2023 61.791024 -- 60900000 04/Dec/2023 62.301466 -- 60700000 01/Dec/2023 62.676902 -- 60700000 30/Nov/2023 63.600673 -- 60450000 29/Nov/2023 63.282671 -- 60450000 28/Nov/2023 63.299308 -- 60450000 27/Nov/2023 62.235768 -- 60450000 24/Nov/2023 62.131591 -- 60450000 22/Nov/2023 62.905723 -- 60450000 21/Nov/2023 63.231798 -- 60450000 20/Nov/2023 63.324335 -- 60450000 17/Nov/2023 62.108962 -- 60450000 16/Nov/2023 62.722492 -- 60450000 15/Nov/2023 62.305241 -- 60450000 14/Nov/2023 60.71119 -- 60450000 13/Nov/2023 59.328562 -- 60450000 10/Nov/2023 60.278705 -- 60450000 09/Nov/2023 59.994594 -- 60450000 08/Nov/2023 60.32748 -- 60450000 07/Nov/2023 61.572675 -- 60450000 06/Nov/2023 63.084079 -- 60450000 03/Nov/2023 59.007238 -- 60450000 02/Nov/2023 57.603987 -- 60450000 01/Nov/2023 55.76663 -- 60450000 31/Oct/2023 55.088149 -- 60450000 30/Oct/2023 55.815657 -- 60450000 27/Oct/2023 54.828832 -- 60450000 26/Oct/2023 54.954952 -- 60450000 25/Oct/2023 56.619506 -- 60450000 24/Oct/2023 58.018867 -- 60450000 23/Oct/2023 56.892385 -- 60450000 20/Oct/2023 57.01366 -- 60450000 19/Oct/2023 57.817879 -- 60450000 18/Oct/2023 59.028463 -- 60450000 17/Oct/2023 59.216261 -- 60450000 16/Oct/2023 58.86157 -- 60450000 13/Oct/2023 58.891359 -- 60450000 12/Oct/2023 59.717402 -- 60450000 11/Oct/2023 59.541004 -- 60450000 10/Oct/2023 58.126153 -- 60450000 09/Oct/2023 58.514307 -- 60450000 06/Oct/2023 58.465511 -- 60450000 05/Oct/2023 57.846595 -- 60450000 04/Oct/2023 57.703549 -- 60450000 03/Oct/2023 58.315923 -- 60450000 02/Oct/2023 59.039153 -- 60450000 29/Sept/2023 59.2015 -- 60450000 28/Sept/2023 59.355197 -- 60450000 27/Sept/2023 59.158353 -- 60450000 26/Sept/2023 59.049951 -- 60450000 25/Sept/2023 60.705172 -- 60150000 22/Sept/2023 60.846393 -- 59850000 21/Sept/2023 60.610041 -- 59850000 20/Sept/2023 62.219318 -- 59850000 19/Sept/2023 62.421227 -- 59550000 18/Sept/2023 63.07334 -- 59550000 15/Sept/2023 63.200109 -- 59550000 14/Sept/2023 63.099255 -- 59550000 13/Sept/2023 61.919985 -- 58350000 12/Sept/2023 61.743262 -- 58350000 11/Sept/2023 62.385259 -- 58350000 08/Sept/2023 61.898342 -- 58350000 07/Sept/2023 61.862052 -- 58350000 06/Sept/2023 62.205991 -- 58350000 05/Sept/2023 62.862736 -- 58350000 01/Sept/2023 63.153498 -- 58350000 31/Aug/2023 62.630031 -- 58350000 30/Aug/2023 62.877762 -- 58350000 29/Aug/2023 63.147907 -- 58350000 28/Aug/2023 62.56584 -- 58350000 25/Aug/2023 62.050825 -- 58350000 24/Aug/2023 61.792879 -- 58350000 23/Aug/2023 61.161655 -- 58350000 22/Aug/2023 61.066497 -- 58350000 21/Aug/2023 60.980417 -- 58350000 18/Aug/2023 60.784436 -- 58350000 17/Aug/2023 60.768413 -- 58350000 16/Aug/2023 60.937823 -- 58350000 15/Aug/2023 62.34045 -- 58350000 14/Aug/2023 62.772843 -- 58350000 11/Aug/2023 63.320073 -- 58350000 10/Aug/2023 64.042783 -- 58350000 09/Aug/2023 64.224312 -- 58350000 08/Aug/2023 63.761509 -- 58350000 07/Aug/2023 64.634865 -- 58350000 04/Aug/2023 64.553688 -- 58350000 03/Aug/2023 65.409215 -- 58350000 02/Aug/2023 65.458448 -- 58350000 01/Aug/2023 67.94544 -- 58350000 31/Jul/2023 67.656236 -- 58350000 28/Jul/2023 67.380467 -- 58350000 27/Jul/2023 66.579688 -- 57050000 26/Jul/2023 66.928639 -- 57050000 25/Jul/2023 67.82247 -- 57050000 24/Jul/2023 67.314859 -- 57050000 21/Jul/2023 66.320035 -- 57050000 20/Jul/2023 66.484608 -- 57050000 19/Jul/2023 67.322204 -- 57050000 18/Jul/2023 67.563798 -- 57050000 17/Jul/2023 67.449116 -- 57050000 14/Jul/2023 67.377552 -- 56150000 13/Jul/2023 66.223202 -- 54600000 12/Jul/2023 65.163583 -- 54600000 11/Jul/2023 64.226841 -- 54600000 10/Jul/2023 62.744875 -- 54600000 07/Jul/2023 62.685451 -- 54600000 06/Jul/2023 63.32515 -- 54600000 05/Jul/2023 64.224727 -- 54600000 03/Jul/2023 64.51469 -- 54600000 30/Jun/2023 63.28905 -- 54600000 29/Jun/2023 62.659997 -- 54600000 28/Jun/2023 63.338933 -- 54600000 27/Jun/2023 64.444387 -- 54600000 26/Jun/2023 63.718284 -- 54600000 23/Jun/2023 63.498729 -- 54600000 22/Jun/2023 64.810224 -- 53950000 21/Jun/2023 64.434429 -- 53950000 20/Jun/2023 65.550216 -- 53950000 16/Jun/2023 66.627067 -- 53950000 15/Jun/2023 66.509072 -- 53950000 14/Jun/2023 66.425798 -- 53950000 13/Jun/2023 67.316829 -- 53950000 12/Jun/2023 66.305669 -- 53950000 09/Jun/2023 66.316607 -- 53950000 08/Jun/2023 65.200659 -- 53950000 07/Jun/2023 64.829825 -- 53950000 06/Jun/2023 65.128341 -- 53950000 05/Jun/2023 64.823224 -- 53650000 02/Jun/2023 65.0833 -- 53650000 01/Jun/2023 63.36754 -- 53650000 31/May/2023 62.743195 -- 53650000 30/May/2023 63.281356 -- 53650000 26/May/2023 63.155987 -- 53650000 25/May/2023 62.427287 -- 53650000 24/May/2023 62.795941 -- 53650000 23/May/2023 62.945501 -- 53650000 22/May/2023 63.010233 -- 53650000 19/May/2023 61.998247 -- 53650000 18/May/2023 61.40298 -- 53650000 17/May/2023 60.844091 -- 53650000 16/May/2023 59.870943 -- 53650000 15/May/2023 60.046653 -- 54400000 12/May/2023 59.753684 -- 54400000 11/May/2023 60.433388 -- 54400000 10/May/2023 61.018718 -- 54400000 09/May/2023 61.264943 -- 54400000 08/May/2023 61.628078 -- 54400000 05/May/2023 61.595608 -- 54400000 04/May/2023 60.844207 -- 54400000 03/May/2023 60.238584 -- 54400000 02/May/2023 60.487523 -- 54400000 01/May/2023 60.968695 -- 54400000 28/Apr/2023 60.882299 -- 54400000 27/Apr/2023 60.851347 -- 54400000 26/Apr/2023 59.860651 -- 54400000 25/Apr/2023 59.940718 -- 54400000 24/Apr/2023 61.27231 -- 54400000 21/Apr/2023 61.812952 -- 54400000 20/Apr/2023 62.437815 -- 54400000 19/Apr/2023 62.712956 -- 54400000 18/Apr/2023 63.005774 -- 54400000 17/Apr/2023 63.319894 -- 54400000 14/Apr/2023 63.787328 -- 54400000 13/Apr/2023 63.694107 -- 54400000 12/Apr/2023 62.2013 -- 54400000 11/Apr/2023 62.161272 -- 54400000 10/Apr/2023 61.545967 -- 54400000 06/Apr/2023 59.985757 -- 54400000 05/Apr/2023 60.981219 -- 54400000 04/Apr/2023 60.347905 -- 54400000 03/Apr/2023 60.571862 -- 54400000 31/Mar/2023 61.481926 -- 54400000 30/Mar/2023 60.59205 -- 54400000 29/Mar/2023 60.242788 -- 54400000 28/Mar/2023 59.949758 -- 54400000 27/Mar/2023 59.319956 -- 54400000 24/Mar/2023 59.978545 -- 54400000 23/Mar/2023 60.862274 -- 54400000 22/Mar/2023 59.064905 -- 54400000 21/Mar/2023 58.872098 -- 54400000 20/Mar/2023 58.785825 -- 54400000 17/Mar/2023 58.710652 -- 54400000 16/Mar/2023 58.655252 -- 54400000 15/Mar/2023 58.09964 -- 54400000 14/Mar/2023 58.061103 -- 54900000 13/Mar/2023 59.01176 -- 55550000 10/Mar/2023 57.847195 -- 56500000 09/Mar/2023 58.074781 -- 59200000 08/Mar/2023 59.107546 -- 61300000 07/Mar/2023 60.081313 -- 61800000 06/Mar/2023 61.085084 -- 63950000 03/Mar/2023 60.562518 -- 64950000 02/Mar/2023 59.590768 -- 64950000 01/Mar/2023 58.84027 -- 64950000 28/Feb/2023 58.627423 -- 64950000 27/Feb/2023 58.634155 -- 64950000 24/Feb/2023 59.356782 -- 64950000 23/Feb/2023 60.615033 -- 64950000 22/Feb/2023 59.557295 -- 64950000 21/Feb/2023 60.557757 -- 64950000 17/Feb/2023 60.808737 -- 64950000 16/Feb/2023 61.579992 -- 64950000 15/Feb/2023 61.116722 -- 64950000 14/Feb/2023 62.62113 -- 64950000 13/Feb/2023 62.36335 -- 64950000 10/Feb/2023 62.818502 -- 64950000 09/Feb/2023 62.844749 -- 64950000 08/Feb/2023 62.958961 -- 64950000 07/Feb/2023 62.918376 -- 64950000 06/Feb/2023 62.090509 -- 64950000 03/Feb/2023 64.374712 -- 64950000 02/Feb/2023 65.189151 -- 64950000 01/Feb/2023 64.582433 -- 64950000 31/Jan/2023 63.435814 -- 64950000 30/Jan/2023 64.059572 -- 64950000 27/Jan/2023 65.338878 -- 62550000 26/Jan/2023 64.990251 -- 60550000 25/Jan/2023 63.760587 -- 59350000 24/Jan/2023 63.43905 -- 59350000 23/Jan/2023 63.484808 -- 59350000 20/Jan/2023 62.951332 -- 59350000 19/Jan/2023 62.118254 -- 59350000 18/Jan/2023 61.213976 -- 59350000 17/Jan/2023 62.036914 -- 59350000 13/Jan/2023 62.167384 -- 56850000 12/Jan/2023 61.291857 -- 56850000 11/Jan/2023 61.270894 -- 56850000 10/Jan/2023 61.067556 -- 56850000 09/Jan/2023 60.923874 -- 56850000 06/Jan/2023 59.060857 -- 56850000 05/Jan/2023 57.013965 -- 56850000 04/Jan/2023 57.219573 -- 56850000 03/Jan/2023 55.569049 -- 56850000 30/Dec/2022 56.674968 -- 56850000 29/Dec/2022 56.918506 -- 56850000 28/Dec/2022 56.965078 -- 56850000 27/Dec/2022 57.522178 -- 56850000 23/Dec/2022 57.024086 -- 56850000 22/Dec/2022 57.467064 -- 56850000 21/Dec/2022 57.228953 -- 56850000 20/Dec/2022 57.21078 -- 56850000 19/Dec/2022 56.489655 -- 56850000 16/Dec/2022 56.41149 -- 56850000 15/Dec/2022 55.990963 -- 56850000 14/Dec/2022 57.912537 -- 56850000 13/Dec/2022 57.363202 0.697414 56300000 12/Dec/2022 58.185951 -- 56300000 09/Dec/2022 58.0814 -- 56300000 08/Dec/2022 57.395843 -- 56300000 07/Dec/2022 57.137376 -- 56300000 06/Dec/2022 57.116995 -- 56300000 05/Dec/2022 58.627748 -- 56300000 02/Dec/2022 59.357643 -- 56300000 01/Dec/2022 60.470143 -- 56300000 30/Nov/2022 60.590354 -- 56300000 29/Nov/2022 58.207735 -- 56300000 28/Nov/2022 56.841114 -- 56300000 25/Nov/2022 58.256036 -- 56300000 23/Nov/2022 57.257561 -- 55700000 22/Nov/2022 56.681744 -- 55000000 21/Nov/2022 56.652231 -- 55000000 18/Nov/2022 57.942851 -- 55000000 17/Nov/2022 57.627947 -- 55000000 16/Nov/2022 59.036356 -- 53600000 15/Nov/2022 60.074144 -- 53600000 14/Nov/2022 59.495317 -- 50600000 11/Nov/2022 60.254041 -- 50600000 10/Nov/2022 57.160085 -- 50600000 09/Nov/2022 56.027424 -- 50600000 08/Nov/2022 55.540433 -- 50600000 07/Nov/2022 54.399108 -- 50600000 04/Nov/2022 53.210812 -- 50600000 03/Nov/2022 51.811222 -- 50600000 02/Nov/2022 52.007409 -- 50600000 01/Nov/2022 52.504775 -- 50600000 31/Oct/2022 51.683101 -- 50600000 28/Oct/2022 51.876512 -- 50600000 27/Oct/2022 51.531715 -- 50600000 26/Oct/2022 50.79026 -- 50600000 25/Oct/2022 50.391341 -- 50600000 24/Oct/2022 50.01198 -- 50600000 21/Oct/2022 50.129935 -- 50600000 20/Oct/2022 49.518662 -- 50600000 19/Oct/2022 49.997593 -- 50600000 18/Oct/2022 50.546707 -- 50600000 17/Oct/2022 50.059181 -- 50600000 14/Oct/2022 48.918398 -- 50600000 13/Oct/2022 49.269552 -- 50600000 12/Oct/2022 49.308322 -- 50600000 11/Oct/2022 48.769019 -- 50600000 10/Oct/2022 49.589401 -- 50600000 07/Oct/2022 49.857192 -- 50600000 06/Oct/2022 50.460492 -- 50600000 05/Oct/2022 50.228743 -- 50600000 04/Oct/2022 50.089788 -- 50600000 03/Oct/2022 48.541633 -- 50600000 30/Sept/2022 47.644755 -- 50600000 29/Sept/2022 47.915497 -- 50600000 28/Sept/2022 48.772073 -- 50600000 27/Sept/2022 49.410023 -- 50600000 26/Sept/2022 49.408598 -- 50600000 23/Sept/2022 51.021344 -- 50600000 22/Sept/2022 52.300517 -- 50600000 21/Sept/2022 53.279807 -- 50600000 20/Sept/2022 53.763146 -- 50600000 19/Sept/2022 54.098118 -- 50600000 16/Sept/2022 54.417341 -- 50600000 15/Sept/2022 54.095757 -- 50600000 14/Sept/2022 54.99949 -- 50700000 13/Sept/2022 55.215538 -- 50650000 12/Sept/2022 55.678424 -- 50650000 09/Sept/2022 55.358109 -- 50650000 08/Sept/2022 54.799209 -- 50650000 07/Sept/2022 55.009433 -- 50650000 06/Sept/2022 55.410485 -- 50650000 02/Sept/2022 55.8867 -- 50650000 01/Sept/2022 56.882596 -- 50650000 31/Aug/2022 58.432181 -- 50650000 30/Aug/2022 57.356029 -- 50650000 29/Aug/2022 57.158196 -- 50650000 26/Aug/2022 58.213661 -- 50450000 25/Aug/2022 59.285025 -- 50250000 24/Aug/2022 58.22774 -- 50250000 23/Aug/2022 57.727718 -- 50250000 22/Aug/2022 58.147989 -- 50250000 19/Aug/2022 59.488886 -- 50250000 18/Aug/2022 60.556967 -- 50250000 17/Aug/2022 61.019723 -- 50250000 16/Aug/2022 61.825828 -- 50250000 15/Aug/2022 62.169195 -- 50250000 12/Aug/2022 62.247159 -- 50250000 11/Aug/2022 61.696741 -- 50250000 10/Aug/2022 61.259545 -- 50250000 09/Aug/2022 61.13182 -- 50250000 08/Aug/2022 61.006226 -- 50250000 05/Aug/2022 61.131483 -- 50250000 04/Aug/2022 60.520485 -- 50250000 03/Aug/2022 60.525029 -- 50250000 02/Aug/2022 59.833464 -- 50550000 01/Aug/2022 60.168105 -- 50550000 29/Jul/2022 60.596314 -- 50550000 28/Jul/2022 60.503689 -- 50550000 27/Jul/2022 59.635371 -- 50550000 26/Jul/2022 58.968526 -- 50550000 25/Jul/2022 58.866858 -- 50550000 22/Jul/2022 58.4248 -- 50550000 21/Jul/2022 59.502204 -- 50550000 20/Jul/2022 58.462871 -- 50550000 19/Jul/2022 58.663527 -- 50550000 18/Jul/2022 57.495719 -- 50550000 15/Jul/2022 56.800177 -- 50550000 14/Jul/2022 56.392236 -- 50550000 13/Jul/2022 56.96423 -- 50550000 12/Jul/2022 56.503279 -- 50550000 11/Jul/2022 57.064068 -- 50550000 08/Jul/2022 58.094839 -- 50550000 07/Jul/2022 57.921066 -- 50550000 06/Jul/2022 56.560587 -- 50850000 05/Jul/2022 57.477164 -- 50850000 01/Jul/2022 57.370647 -- 50850000 30/Jun/2022 57.832064 -- 50850000 29/Jun/2022 58.368953 -- 50850000 28/Jun/2022 59.477844 -- 50850000 27/Jun/2022 59.517211 -- 50850000 24/Jun/2022 59.004825 -- 50850000 23/Jun/2022 57.080698 -- 52050000 22/Jun/2022 57.925037 -- 52050000 21/Jun/2022 59.686969 -- 52050000 17/Jun/2022 60.064717 -- 52300000 16/Jun/2022 59.759953 -- 54050000 15/Jun/2022 60.87952 -- 54950000 14/Jun/2022 61.14471 -- 55250000 13/Jun/2022 61.208349 -- 56050000 10/Jun/2022 63.847098 -- 56050000 09/Jun/2022 65.650721 -- 56050000 08/Jun/2022 66.190365 -- 56050000 07/Jun/2022 66.629877 -- 56050000 06/Jun/2022 67.852387 -- 56050000 03/Jun/2022 67.511308 -- 56050000 02/Jun/2022 68.256815 -- 56050000 01/Jun/2022 68.812543 -- 56050000 31/May/2022 68.851926 -- 56050000 27/May/2022 67.564866 -- 56050000 26/May/2022 66.40514 -- 56050000 25/May/2022 66.084862 -- 56050000 24/May/2022 65.745156 -- 56050000 23/May/2022 67.070088 -- 56050000 20/May/2022 65.955005 -- 56050000 19/May/2022 64.804668 -- 56050000 18/May/2022 64.769156 -- 56050000 17/May/2022 66.089852 -- 56050000 16/May/2022 64.686711 -- 56050000 13/May/2022 65.251671 -- 56050000 12/May/2022 62.84803 -- 56050000 11/May/2022 64.014655 -- 56050000 10/May/2022 64.353966 -- 56050000 09/May/2022 64.404026 -- 56050000 06/May/2022 65.881678 -- 56200000 05/May/2022 66.455222 -- 56200000 04/May/2022 68.088014 -- 56600000 03/May/2022 67.176239 -- 56600000 02/May/2022 67.022941 -- 56600000 29/Apr/2022 66.966122 -- 56600000 28/Apr/2022 66.774875 -- 57000000 27/Apr/2022 65.596835 -- 57300000 26/Apr/2022 66.242174 -- 57700000 25/Apr/2022 67.326013 -- 57700000 22/Apr/2022 67.994085 -- 57700000 21/Apr/2022 68.795501 -- 57700000 20/Apr/2022 69.512848 -- 57700000 19/Apr/2022 69.526709 -- 57950000 18/Apr/2022 68.848553 -- 57950000 14/Apr/2022 69.37233 -- 59350000 13/Apr/2022 70.214329 -- 59550000 12/Apr/2022 68.394206 -- 59550000 11/Apr/2022 68.765268 -- 59800000 08/Apr/2022 69.545565 -- 59800000 07/Apr/2022 69.928661 -- 59800000 06/Apr/2022 70.580191 -- 59800000 05/Apr/2022 71.339723 -- 59800000 04/Apr/2022 72.159624 -- 59800000 01/Apr/2022 71.296782 -- 59800000 31/Mar/2022 71.628495 -- 59800000 30/Mar/2022 71.743958 -- 59800000 29/Mar/2022 71.81315 -- 60200000 28/Mar/2022 70.753578 -- 60200000 25/Mar/2022 70.778902 -- 60200000 24/Mar/2022 71.376511 -- 60750000 23/Mar/2022 71.050891 -- 60750000 22/Mar/2022 71.171211 -- 60750000 21/Mar/2022 70.379312 -- 60750000 18/Mar/2022 71.953382 -- 61950000 17/Mar/2022 71.308292 -- 61850000 16/Mar/2022 69.602995 -- 62450000 15/Mar/2022 67.730924 -- 63550000 14/Mar/2022 67.157551 -- 64900000 11/Mar/2022 67.849162 -- 65000000 10/Mar/2022 69.039003 -- 64800000 09/Mar/2022 68.679283 -- 64800000 08/Mar/2022 67.403947 -- 64800000 07/Mar/2022 67.538425 -- 64800000 04/Mar/2022 70.350662 -- 64800000 03/Mar/2022 72.195134 -- 64800000 02/Mar/2022 71.646383 -- 64800000 01/Mar/2022 71.343874 -- 64800000 28/Feb/2022 72.060456 -- 64800000 25/Feb/2022 72.133555 -- 64800000 24/Feb/2022 71.257737 -- 64800000 23/Feb/2022 71.701084 -- 64800000 22/Feb/2022 72.81574 -- 64800000 18/Feb/2022 73.118569 -- 64800000 17/Feb/2022 73.04558 -- 63950000 16/Feb/2022 73.535268 -- 63950000 15/Feb/2022 72.412696 -- 63950000 14/Feb/2022 72.598817 -- 63950000 11/Feb/2022 72.988619 -- 62500000 10/Feb/2022 73.61267 -- 60850000 09/Feb/2022 74.064308 -- 59550000 08/Feb/2022 72.722272 -- 58250000 07/Feb/2022 72.355925 -- 58250000 04/Feb/2022 72.86996 -- 58250000 03/Feb/2022 71.310886 -- 58150000 02/Feb/2022 72.929971 -- 58150000 01/Feb/2022 72.421326 -- 58150000 31/Jan/2022 72.289546 -- 58150000 28/Jan/2022 71.202061 -- 58150000 27/Jan/2022 69.127373 -- 58150000 26/Jan/2022 71.532723 -- 58150000 25/Jan/2022 72.132469 -- 58150000 24/Jan/2022 73.23325 -- 58150000 21/Jan/2022 74.592049 -- 58150000 20/Jan/2022 75.690578 -- 58150000 19/Jan/2022 75.499506 -- 58150000 18/Jan/2022 75.486221 -- 58150000 14/Jan/2022 77.618253 -- 58150000 13/Jan/2022 78.397508 -- 57600000 12/Jan/2022 79.047809 -- 57600000 11/Jan/2022 77.912734 -- 57600000 10/Jan/2022 76.503383 -- 57600000 07/Jan/2022 77.084569 -- 57800000 06/Jan/2022 76.305551 -- 58000000 05/Jan/2022 76.645211 -- 58000000 04/Jan/2022 78.061531 -- 58000000 03/Jan/2022 78.498648 -- 58000000 31/Dec/2021 78.262824 -- 58000000 30/Dec/2021 78.330465 -- 58000000 29/Dec/2021 79.083184 -- 58000000 28/Dec/2021 79.169898 -- 58000000 27/Dec/2021 79.210812 -- 58000000 23/Dec/2021 78.721304 -- 58000000 22/Dec/2021 78.189145 -- 58000000 21/Dec/2021 77.920937 -- 58000000 20/Dec/2021 77.139331 -- 58000000 17/Dec/2021 79.080953 -- 58000000 16/Dec/2021 78.292818 -- 58000000 15/Dec/2021 78.757531 -- 58000000 14/Dec/2021 78.012099 -- 58300000 13/Dec/2021 78.324963 1.678518 58300000 10/Dec/2021 81.028122 -- 58550000 09/Dec/2021 81.354829 -- 58550000 08/Dec/2021 80.984457 -- 58550000 07/Dec/2021 81.021442 -- 58550000 06/Dec/2021 79.976317 -- 58700000 03/Dec/2021 78.914031 -- 58950000 02/Dec/2021 79.741983 -- 58950000 01/Dec/2021 76.638337 -- 58950000 30/Nov/2021 75.265378 -- 60500000 29/Nov/2021 76.832824 -- 60650000 26/Nov/2021 76.648773 -- 60950000 24/Nov/2021 80.1173 -- 62000000 23/Nov/2021 79.985465 -- 62200000 22/Nov/2021 80.388883 -- 62200000 19/Nov/2021 78.987609 -- 62600000 18/Nov/2021 78.846486 -- 63700000 17/Nov/2021 79.093044 -- 64150000 16/Nov/2021 80.461191 -- 64150000 15/Nov/2021 80.28897 -- 64150000 12/Nov/2021 79.731066 -- 64150000 11/Nov/2021 78.577495 -- 64150000 10/Nov/2021 78.322953 -- 64150000 09/Nov/2021 79.617391 -- 64150000 08/Nov/2021 79.526211 -- 64400000 05/Nov/2021 79.549755 -- 64400000 04/Nov/2021 79.681296 -- 65150000 03/Nov/2021 79.768882 -- 65750000 02/Nov/2021 80.976462 -- 65750000 01/Nov/2021 79.915023 -- 66050000 29/Oct/2021 80.182153 -- 68450000 28/Oct/2021 81.503261 -- 68750000 27/Oct/2021 80.998321 -- 68750000 26/Oct/2021 82.237885 -- 69350000 25/Oct/2021 81.853189 -- 69350000 22/Oct/2021 80.507898 -- 69700000 21/Oct/2021 80.662136 -- 69700000 20/Oct/2021 81.107557 -- 69700000 19/Oct/2021 81.306926 -- 69700000 18/Oct/2021 79.983861 -- 69700000 15/Oct/2021 80.452642 -- 69700000 14/Oct/2021 79.783831 -- 69700000 13/Oct/2021 77.944095 -- 69700000 12/Oct/2021 76.749903 -- 70000000 11/Oct/2021 78.06471 -- 70000000 08/Oct/2021 77.977898 -- 70000000 07/Oct/2021 78.667732 -- 70000000 06/Oct/2021 77.538138 -- 70000000 05/Oct/2021 79.058098 -- 70300000 04/Oct/2021 79.576141 -- 70300000 01/Oct/2021 80.694531 -- 70550000 30/Sept/2021 80.586445 -- 70550000 29/Sept/2021 81.04574 -- 70550000 28/Sept/2021 81.290479 -- 70550000 27/Sept/2021 83.446959 -- 70550000 24/Sept/2021 83.587947 -- 70550000 23/Sept/2021 84.379908 -- 70550000 22/Sept/2021 82.813239 -- 70550000 21/Sept/2021 82.356243 -- 70550000 20/Sept/2021 82.210836 -- 70550000 17/Sept/2021 83.409396 -- 70550000 16/Sept/2021 83.90241 -- 70550000 15/Sept/2021 85.211941 -- 70550000 14/Sept/2021 84.146665 -- 70550000 13/Sept/2021 83.937447 -- 70550000 10/Sept/2021 83.546726 -- 70550000 09/Sept/2021 83.83594 -- 70550000 08/Sept/2021 85.337327 -- 70550000 07/Sept/2021 86.682414 -- 70550000 03/Sept/2021 87.61452 -- 70550000 02/Sept/2021 86.458297 -- 70550000 01/Sept/2021 87.269091 -- 70550000 31/Aug/2021 86.986324 -- 70550000 30/Aug/2021 85.110241 -- 70550000 27/Aug/2021 85.097494 -- 70550000 26/Aug/2021 84.300424 -- 70550000 25/Aug/2021 85.476529 -- 70550000 24/Aug/2021 85.135855 -- 70250000 23/Aug/2021 83.418986 -- 70250000 20/Aug/2021 82.458006 -- 70250000 19/Aug/2021 83.273418 -- 70250000 18/Aug/2021 84.680343 -- 70250000 17/Aug/2021 84.118988 -- 70250000 16/Aug/2021 85.711987 -- 70250000 13/Aug/2021 85.874119 -- 70250000 12/Aug/2021 87.513074 -- 70250000 11/Aug/2021 88.392278 -- 70250000 10/Aug/2021 89.328269 -- 70250000 09/Aug/2021 90.414338 -- 70250000 06/Aug/2021 90.841574 -- 69900000 05/Aug/2021 91.40182 -- 69900000 04/Aug/2021 91.073873 -- 69900000 03/Aug/2021 90.097193 -- 69900000 02/Aug/2021 88.497519 -- 69900000 30/Jul/2021 88.51326 -- 69900000 29/Jul/2021 90.153442 -- 69900000 28/Jul/2021 89.550585 -- 69900000 27/Jul/2021 89.12665 -- 69900000 26/Jul/2021 89.320459 -- 69900000 23/Jul/2021 90.416345 -- 69900000 22/Jul/2021 90.170435 -- 69900000 21/Jul/2021 89.466139 -- 70050000 20/Jul/2021 90.394684 -- 70050000 19/Jul/2021 89.219386 -- 70050000 16/Jul/2021 91.230233 -- 70050000 15/Jul/2021 91.847047 -- 70050000 14/Jul/2021 90.954653 -- 70050000 13/Jul/2021 91.132918 -- 70050000 12/Jul/2021 90.909729 -- 70650000 09/Jul/2021 90.404359 -- 71750000 08/Jul/2021 90.464107 -- 72350000 07/Jul/2021 92.418297 -- 72550000 06/Jul/2021 93.139371 -- 72550000 02/Jul/2021 92.96323 -- 72550000 01/Jul/2021 92.99212 -- 72550000 30/Jun/2021 93.810666 -- 72550000 29/Jun/2021 93.319445 -- 72550000 28/Jun/2021 93.582192 -- 72550000 25/Jun/2021 93.989951 -- 72550000 24/Jun/2021 93.32533 -- 72550000 23/Jun/2021 92.197168 -- 72750000 22/Jun/2021 92.422443 -- 72750000 21/Jun/2021 92.684425 -- 72750000 18/Jun/2021 91.260509 -- 73950000 17/Jun/2021 92.43386 -- 73950000 16/Jun/2021 93.322576 -- 73950000 15/Jun/2021 92.98334 -- 73950000 14/Jun/2021 93.259045 -- 73950000 11/Jun/2021 93.486466 -- 73950000 10/Jun/2021 92.386437 -- 73950000 09/Jun/2021 91.743899 -- 73950000 08/Jun/2021 92.926464 -- 73950000 07/Jun/2021 93.398929 -- 74250000 04/Jun/2021 93.468123 -- 74250000 03/Jun/2021 93.086219 -- 74250000 02/Jun/2021 92.791854 -- 74250000 01/Jun/2021 93.337747 -- 74250000 28/May/2021 91.620267 -- 74250000 27/May/2021 91.143608 -- 74250000 26/May/2021 91.348346 -- 74250000 25/May/2021 90.684648 -- 74250000 24/May/2021 90.386025 -- 74250000 21/May/2021 90.128881 -- 74250000 20/May/2021 90.501352 -- 74250000 19/May/2021 89.303271 -- 74250000 18/May/2021 89.661884 -- 74250000 17/May/2021 88.859142 -- 74250000 14/May/2021 90.673612 -- 74500000 13/May/2021 89.570207 -- 74800000 12/May/2021 89.063589 -- 75000000 11/May/2021 92.320588 -- 75000000 10/May/2021 93.634851 -- 75000000 07/May/2021 92.909195 -- 75000000 06/May/2021 92.197518 -- 75200000 05/May/2021 90.997861 -- 75200000 04/May/2021 90.630506 -- 75200000 03/May/2021 90.487978 -- 75800000 30/Apr/2021 91.754404 -- 76050000 29/Apr/2021 92.999022 -- 78550000 28/Apr/2021 92.845467 -- 79500000 27/Apr/2021 94.091773 -- 80350000 26/Apr/2021 93.928475 -- 80550000 23/Apr/2021 92.616789 -- 80550000 22/Apr/2021 92.443394 -- 81150000 21/Apr/2021 92.261675 -- 81300000 20/Apr/2021 94.552873 -- 81450000 19/Apr/2021 93.689658 -- 81950000 16/Apr/2021 93.814444 -- 82750000 15/Apr/2021 93.775938 -- 83250000 14/Apr/2021 93.45983 -- 84950000 13/Apr/2021 92.280465 -- 84950000 12/Apr/2021 91.257437 -- 84950000 09/Apr/2021 91.493206 -- 85250000 08/Apr/2021 92.312896 -- 85250000 07/Apr/2021 92.256497 -- 85250000 06/Apr/2021 91.735334 -- 85250000 05/Apr/2021 91.00303 -- 85250000 01/Apr/2021 89.753314 -- 85250000 31/Mar/2021 88.890776 -- 85250000 30/Mar/2021 89.064043 -- 85250000 29/Mar/2021 88.05701 -- 85250000 26/Mar/2021 88.344566 -- 85250000 25/Mar/2021 87.181184 -- 85250000 24/Mar/2021 86.889144 -- 85250000 23/Mar/2021 87.510296 -- 85250000 22/Mar/2021 88.544972 -- 85250000 19/Mar/2021 88.486727 -- 85250000 18/Mar/2021 89.92234 -- 85250000 17/Mar/2021 88.714977 -- 85500000 16/Mar/2021 89.613781 -- 85500000 15/Mar/2021 88.56264 -- 85500000 12/Mar/2021 89.119606 -- 85500000 11/Mar/2021 87.874244 -- 85500000 10/Mar/2021 85.643882 -- 85500000 09/Mar/2021 86.284438 -- 85500000 08/Mar/2021 87.340484 -- 85500000 05/Mar/2021 88.760209 -- 85500000 04/Mar/2021 89.279696 -- 85500000 03/Mar/2021 90.88542 -- 85500000 02/Mar/2021 89.304869 -- 85500000 01/Mar/2021 90.395365 -- 85500000 26/Feb/2021 88.20552 -- 85500000 25/Feb/2021 92.303644 -- 85500000 24/Feb/2021 88.68696 -- 85500000 23/Feb/2021 90.975106 -- 85500000 22/Feb/2021 91.244501 -- 85500000 19/Feb/2021 92.610689 -- 85500000 18/Feb/2021 91.652064 -- 85500000 17/Feb/2021 93.256348 -- 85500000 16/Feb/2021 94.955527 -- 85500000 12/Feb/2021 92.676342 -- 85500000 11/Feb/2021 92.681615 -- 85500000 10/Feb/2021 92.682954 -- 85500000 09/Feb/2021 91.354295 -- 85500000 08/Feb/2021 91.314964 -- 85500000 05/Feb/2021 92.042832 -- 85500000 04/Feb/2021 91.370668 -- 85500000 03/Feb/2021 93.02213 -- 85500000 02/Feb/2021 91.784944 -- 85500000 01/Feb/2021 90.819468 -- 85000000 29/Jan/2021 88.038255 -- 84850000 28/Jan/2021 90.688566 -- 84850000 27/Jan/2021 93.098365 -- 84850000 26/Jan/2021 93.454566 -- 84850000 25/Jan/2021 96.176985 -- 84550000 22/Jan/2021 93.807774 -- 84550000 21/Jan/2021 94.920136 -- 84550000 20/Jan/2021 93.334015 -- 84550000 19/Jan/2021 92.503889 -- 84550000 15/Jan/2021 92.392445 -- 84400000 14/Jan/2021 94.694527 -- 84400000 13/Jan/2021 95.171576 -- 84400000 12/Jan/2021 94.019774 -- 84400000 11/Jan/2021 94.992142 -- 84400000 08/Jan/2021 95.449196 -- 84400000 07/Jan/2021 91.353913 -- 84400000 06/Jan/2021 89.393656 -- 84400000 05/Jan/2021 90.051911 -- 84400000 04/Jan/2021 89.0235 -- 84400000 31/Dec/2020 86.467601 -- 84400000 30/Dec/2020 86.468857 -- 84400000 29/Dec/2020 84.499291 -- 84400000 28/Dec/2020 83.011723 -- 84400000 24/Dec/2020 82.446926 -- 84400000 23/Dec/2020 80.710368 -- 84400000 22/Dec/2020 79.652174 -- 84400000 21/Dec/2020 81.282809 -- 84400000 18/Dec/2020 81.360214 -- 84400000 17/Dec/2020 81.967341 -- 84400000 16/Dec/2020 82.073197 -- 84400000 15/Dec/2020 81.717737 -- 84400000 14/Dec/2020 82.017597 0.630268 83750000 11/Dec/2020 82.998773 -- 83750000 10/Dec/2020 82.538051 -- 83750000 09/Dec/2020 83.144022 -- 83750000 08/Dec/2020 81.339235 -- 83750000 07/Dec/2020 83.168956 -- 83400000 04/Dec/2020 82.601366 -- 83400000 03/Dec/2020 80.223063 -- 83150000 02/Dec/2020 79.089348 -- 82550000 01/Dec/2020 77.329609 -- 81800000 30/Nov/2020 75.805059 -- 79600000 27/Nov/2020 77.564744 -- 79600000 25/Nov/2020 76.362219 -- 78900000 24/Nov/2020 76.435949 -- 78100000 23/Nov/2020 76.104051 -- 77300000 20/Nov/2020 74.281464 -- 77050000 19/Nov/2020 74.092642 -- 76150000 18/Nov/2020 74.786388 -- 75950000 17/Nov/2020 74.424623 -- 75950000 16/Nov/2020 74.368276 -- 75950000 13/Nov/2020 72.488516 -- 75950000 12/Nov/2020 72.066065 -- 75950000 11/Nov/2020 72.726618 -- 75950000 10/Nov/2020 71.245786 -- 75950000 09/Nov/2020 71.259521 -- 75950000 06/Nov/2020 69.992533 -- 75950000 05/Nov/2020 69.376272 -- 75950000 04/Nov/2020 67.172675 -- 75950000 03/Nov/2020 67.009706 -- 75950000 02/Nov/2020 65.824674 -- 75950000 30/Oct/2020 64.798384 -- 75950000 29/Oct/2020 66.802907 -- 75950000 28/Oct/2020 67.491544 -- 75950000 27/Oct/2020 67.387265 -- 75950000 26/Oct/2020 67.599907 -- 75950000 23/Oct/2020 67.609035 -- 75750000 22/Oct/2020 67.431167 -- 75750000 21/Oct/2020 67.872911 -- 75750000 20/Oct/2020 67.162176 -- 75750000 19/Oct/2020 66.588291 -- 75750000 16/Oct/2020 66.156756 -- 75750000 15/Oct/2020 66.834322 -- 75750000 14/Oct/2020 67.092256 -- 75750000 13/Oct/2020 67.790692 -- 75750000 12/Oct/2020 67.791996 -- 75750000 09/Oct/2020 67.111167 -- 75750000 08/Oct/2020 67.112132 -- 75750000 07/Oct/2020 66.750708 -- 75750000 06/Oct/2020 65.981668 -- 75750000 05/Oct/2020 65.670743 -- 75750000 02/Oct/2020 65.010375 -- 75750000 01/Oct/2020 66.014583 -- 75750000 30/Sept/2020 64.385991 -- 75750000 29/Sept/2020 64.387295 -- 75750000 28/Sept/2020 63.607429 -- 75750000 25/Sept/2020 62.800056 -- 75750000 24/Sept/2020 62.54421 -- 75750000 23/Sept/2020 64.530307 -- 75750000 22/Sept/2020 64.416469 -- 75750000 21/Sept/2020 66.317875 -- 75750000 18/Sept/2020 66.748668 -- 75750000 17/Sept/2020 65.873044 -- 75750000 16/Sept/2020 66.569901 -- 75750000 15/Sept/2020 66.561621 -- 75750000 14/Sept/2020 65.847871 -- 75750000 11/Sept/2020 64.760905 -- 75750000 10/Sept/2020 64.875897 -- 76450000 09/Sept/2020 64.092909 -- 76450000 08/Sept/2020 64.925225 -- 77050000 04/Sept/2020 63.877269 -- 77050000 03/Sept/2020 64.880001 -- 77050000 02/Sept/2020 64.173954 -- 77050000 01/Sept/2020 63.949179 -- 77050000 31/Aug/2020 63.043078 -- 77050000 28/Aug/2020 64.448566 -- 77050000 27/Aug/2020 64.141189 -- 76850000 26/Aug/2020 64.59698 -- 76850000 25/Aug/2020 64.555467 -- 76850000 24/Aug/2020 63.395588 -- 76850000 21/Aug/2020 62.849379 -- 76850000 20/Aug/2020 61.831669 -- 76850000 19/Aug/2020 64.621027 -- 76850000 18/Aug/2020 64.234331 -- 76850000 17/Aug/2020 65.82905 -- 76850000 14/Aug/2020 65.832049 -- 76850000 13/Aug/2020 66.8258 -- 76850000 12/Aug/2020 66.430717 -- 76850000 11/Aug/2020 66.174784 -- 76850000 10/Aug/2020 65.147743 -- 76850000 07/Aug/2020 64.331994 -- 76850000 06/Aug/2020 64.001521 -- 76850000 05/Aug/2020 62.737302 -- 76850000 04/Aug/2020 61.531111 -- 76850000 03/Aug/2020 60.842908 -- 76850000 31/Jul/2020 60.777938 -- 76850000 30/Jul/2020 61.067113 -- 76850000 29/Jul/2020 61.027667 -- 76850000 28/Jul/2020 60.652761 -- 76850000 27/Jul/2020 59.568558 -- 76850000 24/Jul/2020 58.887291 -- 76850000 23/Jul/2020 59.534425 -- 76850000 22/Jul/2020 59.964674 -- 76850000 21/Jul/2020 60.096669 -- 76850000 20/Jul/2020 59.052487 -- 76850000 17/Jul/2020 59.156304 -- 76850000 16/Jul/2020 58.65804 -- 76850000 15/Jul/2020 59.422659 -- 76850000 14/Jul/2020 58.616007 -- 76550000 13/Jul/2020 58.957905 -- 76550000 10/Jul/2020 57.846299 -- 76300000 09/Jul/2020 58.846363 -- 76050000 08/Jul/2020 58.533836 -- 75700000 07/Jul/2020 58.703369 -- 75400000 06/Jul/2020 59.364882 -- 75400000 02/Jul/2020 57.977725 -- 75400000 01/Jul/2020 57.022492 -- 75400000 30/Jun/2020 57.03953 -- 75400000 29/Jun/2020 56.835314 -- 75400000 26/Jun/2020 57.833728 -- 75400000 25/Jun/2020 56.980311 -- 75400000 24/Jun/2020 58.732217 -- 75400000 23/Jun/2020 57.401575 -- 75400000 22/Jun/2020 56.898101 -- 75400000 19/Jun/2020 57.535043 -- 75400000 18/Jun/2020 57.280471 -- 75400000 17/Jun/2020 57.322523 -- 75650000 16/Jun/2020 57.568083 -- 75650000 15/Jun/2020 54.11805 -- 75650000 12/Jun/2020 57.531631 -- 75650000 11/Jun/2020 59.16611 -- 75650000 10/Jun/2020 60.03616 -- 75650000 09/Jun/2020 59.534772 -- 75650000 08/Jun/2020 59.190116 -- 75650000 05/Jun/2020 58.961273 -- 75650000 04/Jun/2020 57.627887 -- 75650000 03/Jun/2020 57.656337 -- 75400000 02/Jun/2020 55.402336 -- 75400000 01/Jun/2020 54.736332 -- 75400000 29/May/2020 53.131986 -- 75400000 28/May/2020 53.019293 -- 75400000 27/May/2020 53.197658 -- 75400000 26/May/2020 53.210763 -- 75650000 22/May/2020 51.479825 -- 75650000 21/May/2020 52.465125 -- 75650000 20/May/2020 52.224949 -- 75650000 19/May/2020 52.17491 -- 75650000 18/May/2020 50.626375 -- 75650000 15/May/2020 50.500269 -- 75650000 14/May/2020 50.584008 -- 75650000 13/May/2020 51.22348 -- 75650000 12/May/2020 50.68216 -- 75650000 11/May/2020 51.239671 -- 76150000 08/May/2020 51.570061 -- 76150000 07/May/2020 50.852968 -- 76150000 06/May/2020 51.072963 -- 76150000 05/May/2020 49.86338 -- 76150000 04/May/2020 49.863406 -- 76450000 01/May/2020 49.591567 -- 76450000 30/Apr/2020 51.813531 -- 76450000 29/Apr/2020 51.821378 -- 76450000 28/Apr/2020 51.112425 -- 76450000 27/Apr/2020 50.751157 -- 76700000 24/Apr/2020 49.360504 -- 77000000 23/Apr/2020 50.316679 -- 77400000 22/Apr/2020 49.807183 -- 77400000 21/Apr/2020 49.453611 -- 77400000 20/Apr/2020 50.352249 -- 77400000 17/Apr/2020 51.043941 -- 77400000 16/Apr/2020 49.104507 -- 77700000 15/Apr/2020 48.376403 -- 77700000 14/Apr/2020 49.646008 -- 78000000 13/Apr/2020 48.775449 -- 78000000 09/Apr/2020 49.068403 -- 78300000 08/Apr/2020 48.212322 -- 78300000 07/Apr/2020 48.741079 -- 78300000 06/Apr/2020 47.685565 -- 78300000 03/Apr/2020 45.83176 -- 78300000 02/Apr/2020 45.997936 -- 78300000 01/Apr/2020 44.748885 -- 78300000 31/Mar/2020 47.403417 -- 78300000 30/Mar/2020 46.065524 -- 78300000 27/Mar/2020 46.763137 -- 78300000 26/Mar/2020 45.008712 -- 78300000 25/Mar/2020 45.779976 -- 78300000 24/Mar/2020 42.446592 -- 78300000 23/Mar/2020 38.48277 -- 78300000 20/Mar/2020 41.312282 -- 78300000 19/Mar/2020 37.244305 -- 78300000 18/Mar/2020 41.793493 -- 78300000 17/Mar/2020 44.087165 -- 78600000 16/Mar/2020 45.867925 -- 79600000 13/Mar/2020 47.748541 -- 79600000 12/Mar/2020 49.789487 -- 78750000 11/Mar/2020 52.339613 -- 78450000 10/Mar/2020 53.715641 -- 78450000 09/Mar/2020 52.894217 -- 78450000 06/Mar/2020 55.991624 -- 78450000 05/Mar/2020 57.827264 -- 77950000 04/Mar/2020 56.801447 -- 76350000 03/Mar/2020 55.231935 -- 76350000 02/Mar/2020 55.095516 -- 76350000 28/Feb/2020 53.794992 -- 76350000 27/Feb/2020 55.536946 -- 76350000 26/Feb/2020 56.099172 -- 76350000 25/Feb/2020 57.188517 -- 76350000 24/Feb/2020 56.083737 -- 76350000 21/Feb/2020 58.917574 -- 76350000 20/Feb/2020 60.347427 -- 76350000 19/Feb/2020 61.176974 -- 76350000 18/Feb/2020 61.110321 -- 76350000 14/Feb/2020 62.435155 -- 76350000 13/Feb/2020 62.172782 -- 76350000 12/Feb/2020 62.497411 -- 76350000 11/Feb/2020 61.928234 -- 76350000 10/Feb/2020 60.947115 -- 76350000 07/Feb/2020 61.327997 -- 76050000 06/Feb/2020 62.151687 -- 76050000 05/Feb/2020 59.706407 -- 75700000 04/Feb/2020 59.678635 -- 75700000 03/Feb/2020 58.196659 -- 75700000 31/Jan/2020 58.32036 -- 75700000 30/Jan/2020 59.508579 -- 75700000 29/Jan/2020 60.923153 -- 75700000 28/Jan/2020 60.679438 -- 75700000 27/Jan/2020 63.126409 -- 75700000 24/Jan/2020 63.128984 -- 75700000 23/Jan/2020 63.129538 -- 75700000 22/Jan/2020 64.054979 -- 75700000 21/Jan/2020 63.101006 -- 75700000 17/Jan/2020 63.840559 -- 75700000 16/Jan/2020 63.678274 -- 75700000 15/Jan/2020 63.413376 -- 75700000 14/Jan/2020 63.78684 -- 75700000 13/Jan/2020 63.431674 -- 75400000 10/Jan/2020 62.482172 -- 75400000 09/Jan/2020 62.054037 -- 75400000 08/Jan/2020 60.460792 -- 75400000 07/Jan/2020 61.287957 -- 75400000 06/Jan/2020 60.319768 -- 75400000 03/Jan/2020 61.131036 -- 75400000 02/Jan/2020 61.551908 -- 75400000 31/Dec/2019 62.368555 -- 75400000 30/Dec/2019 62.370333 -- 75400000 27/Dec/2019 62.362699 -- 75400000 26/Dec/2019 61.366908 -- 75400000 24/Dec/2019 61.031612 -- 74950000 23/Dec/2019 61.454824 -- 74950000 20/Dec/2019 61.651543 -- 74650000 19/Dec/2019 61.137738 -- 73400000 18/Dec/2019 60.928116 -- 73100000 17/Dec/2019 61.033486 -- 72700000 16/Dec/2019 59.887925 1.307628 72650000 13/Dec/2019 61.346642 -- 72650000 12/Dec/2019 59.583381 -- 72350000 11/Dec/2019 58.204049 -- 72350000 10/Dec/2019 58.226285 -- 72350000 09/Dec/2019 58.039192 -- 72350000 06/Dec/2019 57.77637 -- 72350000 05/Dec/2019 57.125471 -- 72350000 04/Dec/2019 57.192295 -- 72350000 03/Dec/2019 57.90747 -- 72350000 02/Dec/2019 58.370244 -- 72350000 29/Nov/2019 58.308106 -- 72350000 27/Nov/2019 59.782065 -- 72350000 26/Nov/2019 59.642597 -- 72350000 25/Nov/2019 59.758072 -- 72350000 22/Nov/2019 58.966317 -- 72350000 21/Nov/2019 58.858003 -- 72350000 20/Nov/2019 60.099674 -- 72350000 19/Nov/2019 61.00088 -- 72350000 18/Nov/2019 61.431541 -- 72350000 15/Nov/2019 61.300196 -- 72350000 14/Nov/2019 60.412517 -- 72350000 13/Nov/2019 59.939865 -- 72350000 12/Nov/2019 60.851995 -- 72350000 11/Nov/2019 60.018094 -- 72350000 08/Nov/2019 61.017448 -- 72350000 07/Nov/2019 61.168229 -- 72350000 06/Nov/2019 61.26761 -- 72350000 05/Nov/2019 61.413688 -- 72350000 04/Nov/2019 60.90407 -- 72350000 01/Nov/2019 59.739106 -- 72350000 31/Oct/2019 59.27909 -- 72350000 30/Oct/2019 59.00182 -- 72350000 29/Oct/2019 59.59091 -- 72350000 28/Oct/2019 59.095076 -- 72350000 25/Oct/2019 58.971932 -- 72350000 24/Oct/2019 59.051153 -- 72350000 23/Oct/2019 58.923376 -- 72350000 22/Oct/2019 59.226318 -- 72350000 21/Oct/2019 58.289204 -- 72150000 18/Oct/2019 57.47249 -- 72150000 17/Oct/2019 57.788466 -- 72150000 16/Oct/2019 57.943009 -- 72150000 15/Oct/2019 57.649736 -- 72150000 14/Oct/2019 57.676516 -- 72150000 11/Oct/2019 56.865735 -- 72150000 10/Oct/2019 56.039315 -- 72150000 09/Oct/2019 56.695222 -- 72150000 08/Oct/2019 56.695738 -- 72150000 07/Oct/2019 55.815743 -- 72150000 04/Oct/2019 55.543678 -- 72150000 03/Oct/2019 55.344282 -- 72150000 02/Oct/2019 55.344875 -- 72150000 01/Oct/2019 56.8602 -- 72150000 30/Sept/2019 56.70934 -- 72150000 27/Sept/2019 56.071951 -- 72150000 26/Sept/2019 56.746758 -- 72150000 25/Sept/2019 56.676572 -- 72150000 24/Sept/2019 57.585885 -- 72150000 23/Sept/2019 57.489306 -- 72150000 20/Sept/2019 57.763361 -- 72150000 19/Sept/2019 57.190313 -- 72150000 18/Sept/2019 57.060363 -- 72150000 17/Sept/2019 56.865293 -- 72150000 16/Sept/2019 57.287411 -- 72150000 13/Sept/2019 56.580327 -- 72150000 12/Sept/2019 56.580997 -- 72150000 11/Sept/2019 56.581681 -- 72150000 10/Sept/2019 55.96612 -- 72150000 09/Sept/2019 55.748297 -- 72150000 06/Sept/2019 55.174368 -- 72150000 05/Sept/2019 54.858334 -- 72150000 04/Sept/2019 54.002633 -- 72150000 03/Sept/2019 53.011566 -- 72150000 30/Aug/2019 53.341648 -- 72150000 29/Aug/2019 52.056697 -- 72150000 28/Aug/2019 52.347148 -- 72150000 27/Aug/2019 52.026091 -- 72150000 26/Aug/2019 51.465058 -- 72150000 23/Aug/2019 52.631633 -- 72150000 22/Aug/2019 52.781383 -- 72150000 21/Aug/2019 53.412456 -- 72150000 20/Aug/2019 53.102053 -- 72150000 19/Aug/2019 52.382907 -- 72150000 16/Aug/2019 52.166252 -- 72150000 15/Aug/2019 52.27418 -- 72150000 14/Aug/2019 52.27436 -- 72150000 13/Aug/2019 51.456823 -- 72150000 12/Aug/2019 52.24631 -- 72150000 09/Aug/2019 52.407159 -- 72150000 08/Aug/2019 51.912473 -- 72150000 07/Aug/2019 51.521381 -- 72150000 06/Aug/2019 51.812272 -- 72150000 05/Aug/2019 52.638094 -- 72450000 02/Aug/2019 54.688205 -- 73300000 01/Aug/2019 55.803056 -- 73500000 31/Jul/2019 56.182813 -- 73500000 30/Jul/2019 56.742085 -- 73500000 29/Jul/2019 56.45858 -- 73500000 26/Jul/2019 57.307132 -- 73500000 25/Jul/2019 57.683837 -- 74600000 24/Jul/2019 57.926691 -- 74600000 23/Jul/2019 58.383381 -- 74600000 22/Jul/2019 58.137808 -- 74600000 19/Jul/2019 58.327636 -- 74600000 18/Jul/2019 57.270436 -- 74600000 17/Jul/2019 57.350759 -- 74600000 16/Jul/2019 58.019711 -- 74600000 15/Jul/2019 57.653405 -- 75100000 12/Jul/2019 57.673477 -- 75600000 11/Jul/2019 57.795873 -- 75600000 10/Jul/2019 56.819151 -- 75600000 09/Jul/2019 56.626245 -- 75600000 08/Jul/2019 56.821983 -- 75600000 05/Jul/2019 58.611203 -- 75600000 03/Jul/2019 58.142949 -- 75600000 02/Jul/2019 59.160699 -- 75600000 01/Jul/2019 59.874558 -- 75600000 28/Jun/2019 60.041188 -- 75600000 27/Jun/2019 59.981768 -- 75600000 26/Jun/2019 59.540905 -- 75600000 25/Jun/2019 59.487007 -- 75600000 24/Jun/2019 59.499426 -- 75600000 21/Jun/2019 59.108097 -- 75600000 20/Jun/2019 59.343238 -- 75600000 19/Jun/2019 58.483589 -- 75600000 18/Jun/2019 57.170964 -- 75100000 17/Jun/2019 56.912041 -- 75100000 14/Jun/2019 57.049615 -- 75100000 13/Jun/2019 57.305147 -- 75100000 12/Jun/2019 57.690088 -- 75100000 11/Jun/2019 57.912278 -- 75100000 10/Jun/2019 57.441709 -- 75100000 07/Jun/2019 56.813682 -- 75550000 06/Jun/2019 56.897093 -- 75750000 05/Jun/2019 56.897811 -- 76150000 04/Jun/2019 56.690662 -- 76750000 03/Jun/2019 56.854203 -- 77000000 31/May/2019 55.567841 -- 77000000 30/May/2019 55.594206 -- 77000000 29/May/2019 54.831817 -- 77000000 28/May/2019 55.883799 -- 77350000 24/May/2019 55.695517 -- 77350000 23/May/2019 56.033855 -- 78350000 22/May/2019 55.944488 -- 78350000 21/May/2019 55.794447 -- 78350000 20/May/2019 55.606575 -- 78350000 17/May/2019 55.45374 -- 78350000 16/May/2019 55.979366 -- 78950000 15/May/2019 56.875752 -- 78950000 14/May/2019 56.546784 -- 78950000 13/May/2019 56.674092 -- 80300000 10/May/2019 57.909622 -- 80300000 09/May/2019 57.610726 -- 80300000 08/May/2019 60.119104 -- 80300000 07/May/2019 60.590984 -- 80300000 06/May/2019 60.918968 -- 80300000 03/May/2019 60.92182 -- 80300000 02/May/2019 61.64781 -- 80300000 01/May/2019 61.27703 -- 80300000 30/Apr/2019 61.285134 -- 80300000 29/Apr/2019 62.180578 -- 80300000 26/Apr/2019 60.905472 -- 80300000 25/Apr/2019 61.289041 -- 80300000 24/Apr/2019 62.008828 -- 80300000 23/Apr/2019 63.080535 -- 80300000 22/Apr/2019 62.887692 -- 80300000 18/Apr/2019 63.095478 -- 80300000 17/Apr/2019 64.167261 -- 80300000 16/Apr/2019 64.173221 -- 80300000 15/Apr/2019 64.016928 -- 80300000 12/Apr/2019 63.467769 -- 80300000 11/Apr/2019 63.307211 -- 80300000 10/Apr/2019 63.451708 -- 80300000 09/Apr/2019 62.993921 -- 80300000 08/Apr/2019 62.771821 -- 80300000 05/Apr/2019 63.212577 -- 80300000 04/Apr/2019 63.12021 -- 80300000 03/Apr/2019 63.145801 -- 80300000 02/Apr/2019 62.139083 -- 80300000 01/Apr/2019 61.963449 -- 80300000 29/Mar/2019 61.050665 -- 80300000 28/Mar/2019 60.554428 -- 80300000 27/Mar/2019 61.00177 -- 80300000 26/Mar/2019 61.225972 -- 80300000 25/Mar/2019 61.132333 -- 80300000 22/Mar/2019 62.67498 -- 80300000 21/Mar/2019 62.672028 -- 80300000 20/Mar/2019 62.011921 -- 80300000 19/Mar/2019 61.946809 -- 80300000 18/Mar/2019 61.909994 -- 80300000 15/Mar/2019 61.582806 -- 80300000 14/Mar/2019 61.011227 -- 80300000 13/Mar/2019 61.061465 -- 80300000 12/Mar/2019 61.583668 -- 80300000 11/Mar/2019 60.758205 -- 80300000 08/Mar/2019 60.539463 -- 80300000 07/Mar/2019 61.834286 -- 80100000 06/Mar/2019 62.076891 -- 80100000 05/Mar/2019 62.376576 -- 80100000 04/Mar/2019 62.830446 -- 80100000 01/Mar/2019 63.166218 -- 80100000 28/Feb/2019 63.167943 -- 80100000 27/Feb/2019 64.418229 -- 80100000 26/Feb/2019 64.274466 -- 80100000 25/Feb/2019 64.329412 -- 80100000 22/Feb/2019 64.024597 -- 80100000 21/Feb/2019 64.01098 -- 80100000 20/Feb/2019 64.095671 -- 80100000 19/Feb/2019 63.009907 -- 79700000 15/Feb/2019 62.774747 -- 79700000 14/Feb/2019 63.978403 -- 79700000 13/Feb/2019 63.422991 -- 79700000 12/Feb/2019 63.023965 -- 78900000 11/Feb/2019 62.665838 -- 78900000 08/Feb/2019 62.564504 -- 78750000 07/Feb/2019 63.511396 -- 78750000 06/Feb/2019 63.850229 -- 78100000 05/Feb/2019 63.850925 -- 78100000 04/Feb/2019 63.851032 -- 78100000 01/Feb/2019 63.833073 -- 78100000 31/Jan/2019 64.254036 -- 78100000 30/Jan/2019 64.156281 -- 77600000 29/Jan/2019 63.281552 -- 77500000 28/Jan/2019 62.812122 -- 77500000 25/Jan/2019 62.721159 -- 77350000 24/Jan/2019 61.27289 -- 77050000 23/Jan/2019 60.708712 -- 76900000 22/Jan/2019 60.340401 -- 76800000 18/Jan/2019 61.06987 -- 76800000 17/Jan/2019 60.595383 -- 76150000 16/Jan/2019 60.580942 -- 75100000 15/Jan/2019 60.217767 -- 75100000 14/Jan/2019 58.93767 -- 75100000 11/Jan/2019 59.824265 -- 75100000 10/Jan/2019 59.399168 -- 74100000 09/Jan/2019 59.201893 -- 74000000 08/Jan/2019 57.781268 -- 73600000 07/Jan/2019 58.489656 -- 73300000 04/Jan/2019 57.393186 -- 72850000 03/Jan/2019 56.779946 -- 72450000 02/Jan/2019 57.721657 -- 71450000 31/Dec/2018 58.858828 -- 71150000 28/Dec/2018 58.86407 -- 71150000 27/Dec/2018 58.337728 -- 70800000 26/Dec/2018 57.44149 -- 70800000 24/Dec/2018 58.117899 -- 70800000 21/Dec/2018 58.434243 -- 70800000 20/Dec/2018 58.078134 -- 68150000 19/Dec/2018 58.855631 -- 68150000 18/Dec/2018 58.016829 0.789911 66800000 17/Dec/2018 58.903973 -- 66600000 14/Dec/2018 58.816772 -- 66600000 13/Dec/2018 60.108905 -- 66600000 12/Dec/2018 59.5612 -- 65600000 11/Dec/2018 58.540923 -- 64450000 10/Dec/2018 58.900113 -- 64050000 07/Dec/2018 59.915457 -- 64050000 06/Dec/2018 59.618609 -- 63550000 04/Dec/2018 61.79901 -- 63550000 03/Dec/2018 62.068316 -- 63550000 30/Nov/2018 60.397219 -- 63550000 29/Nov/2018 61.091439 -- 63300000 28/Nov/2018 60.537482 -- 62300000 27/Nov/2018 60.131511 -- 62300000 26/Nov/2018 59.580944 -- 61500000 23/Nov/2018 58.720906 -- 61500000 21/Nov/2018 59.131726 -- 61500000 20/Nov/2018 59.712083 -- 61500000 19/Nov/2018 60.276389 -- 61500000 16/Nov/2018 60.08018 -- 61500000 15/Nov/2018 60.00081 -- 61500000 14/Nov/2018 59.11491 -- 61500000 13/Nov/2018 59.371525 -- 61500000 12/Nov/2018 59.725068 -- 61500000 09/Nov/2018 60.162452 -- 61500000 08/Nov/2018 61.041613 -- 61500000 07/Nov/2018 60.372461 -- 59550000 06/Nov/2018 60.545502 -- 58950000 05/Nov/2018 60.252556 -- 58950000 02/Nov/2018 60.924781 -- 58950000 01/Nov/2018 57.903755 -- 58300000 31/Oct/2018 58.085033 -- 58200000 30/Oct/2018 57.747793 -- 58200000 29/Oct/2018 57.211154 -- 58200000 26/Oct/2018 57.721739 -- 58200000 25/Oct/2018 58.812173 -- 58200000 24/Oct/2018 60.142126 -- 58200000 23/Oct/2018 60.106741 -- 58200000 22/Oct/2018 62.175895 -- 58200000 19/Oct/2018 61.746604 -- 58200000 18/Oct/2018 61.28261 -- 58200000 17/Oct/2018 62.451931 -- 58200000 16/Oct/2018 61.695671 -- 58050000 15/Oct/2018 61.398866 -- 58050000 12/Oct/2018 62.101145 -- 58050000 11/Oct/2018 60.34393 -- 58050000 10/Oct/2018 63.680348 -- 58050000 09/Oct/2018 64.21689 -- 58050000 08/Oct/2018 64.216699 -- 58050000 05/Oct/2018 64.743644 -- 58050000 04/Oct/2018 64.929188 -- 58050000 03/Oct/2018 66.696844 -- 58050000 02/Oct/2018 66.697397 -- 58050000 01/Oct/2018 68.084756 -- 58050000 28/Sept/2018 68.236145 -- 58050000 27/Sept/2018 68.485103 -- 58050000 26/Sept/2018 67.740248 -- 58050000 25/Sept/2018 67.740817 -- 58050000 24/Sept/2018 67.740321 -- 58050000 21/Sept/2018 67.743023 -- 58050000 20/Sept/2018 67.016324 -- 58050000 19/Sept/2018 66.494728 -- 58050000 18/Sept/2018 66.201683 -- 58050000 17/Sept/2018 65.831908 -- 58050000 14/Sept/2018 66.874937 -- 58050000 13/Sept/2018 65.451493 -- 57750000 12/Sept/2018 65.049438 -- 57750000 11/Sept/2018 65.230188 -- 57750000 10/Sept/2018 65.405144 -- 57750000 07/Sept/2018 65.574884 -- 57750000 06/Sept/2018 65.758398 -- 57750000 05/Sept/2018 66.051688 -- 57750000 04/Sept/2018 67.306162 -- 57750000 31/Aug/2018 67.651502 -- 57750000 30/Aug/2018 67.409317 -- 57750000 29/Aug/2018 67.371979 -- 57750000 28/Aug/2018 67.199724 -- 57750000 27/Aug/2018 66.903234 -- 57750000 24/Aug/2018 66.252479 -- 57750000 23/Aug/2018 65.836935 -- 57750000 22/Aug/2018 65.686091 -- 57750000 21/Aug/2018 65.48487 -- 57750000 20/Aug/2018 64.446568 -- 57750000 17/Aug/2018 64.376925 -- 57750000 16/Aug/2018 63.95009 -- 57750000 15/Aug/2018 64.705466 -- 57750000 14/Aug/2018 64.704079 -- 57750000 13/Aug/2018 64.129652 -- 57750000 10/Aug/2018 65.315336 -- 57750000 09/Aug/2018 66.815871 -- 57750000 08/Aug/2018 66.559716 -- 57750000 07/Aug/2018 66.331772 -- 54800000 06/Aug/2018 65.80161 -- 54800000 03/Aug/2018 65.722416 -- 54800000 02/Aug/2018 65.337978 -- 54800000 01/Aug/2018 66.847988 -- 54800000 31/Jul/2018 66.640101 -- 54800000 30/Jul/2018 66.494117 -- 54850000 27/Jul/2018 66.702596 -- 54850000 26/Jul/2018 66.46444 -- 54850000 25/Jul/2018 65.620531 -- 54850000 24/Jul/2018 65.319128 -- 54850000 23/Jul/2018 65.362202 -- 54850000 20/Jul/2018 65.807614 -- 54850000 19/Jul/2018 65.66132 -- 54850000 18/Jul/2018 65.929233 -- 54850000 17/Jul/2018 66.502054 -- 54850000 16/Jul/2018 66.350082 -- 54850000 13/Jul/2018 66.934773 -- 54850000 12/Jul/2018 65.862731 -- 54850000 11/Jul/2018 66.19428 -- 54850000 10/Jul/2018 66.915068 -- 54850000 09/Jul/2018 66.988963 -- 54850000 06/Jul/2018 66.257495 -- 54850000 05/Jul/2018 65.721608 -- 54850000 03/Jul/2018 66.075167 -- 54850000 02/Jul/2018 65.946246 -- 54850000 29/Jun/2018 67.846082 -- 54850000 28/Jun/2018 66.843034 -- 55000000 27/Jun/2018 67.953965 -- 55650000 26/Jun/2018 68.350549 -- 55650000 25/Jun/2018 68.403947 -- 55950000 22/Jun/2018 68.948591 -- 56200000 21/Jun/2018 67.964546 -- 56600000 20/Jun/2018 69.227941 -- 57000000 19/Jun/2018 68.262588 -- 57000000 18/Jun/2018 69.544221 -- 57000000 15/Jun/2018 70.76473 -- 57000000 14/Jun/2018 72.291909 -- 57000000 13/Jun/2018 73.967233 -- 57000000 12/Jun/2018 73.967439 -- 57000000 11/Jun/2018 74.063125 -- 57000000 08/Jun/2018 73.615862 -- 57450000 07/Jun/2018 74.711934 -- 57450000 06/Jun/2018 74.060587 -- 57450000 05/Jun/2018 74.061395 -- 57450000 04/Jun/2018 73.764871 -- 57450000 01/Jun/2018 73.197647 -- 57450000 31/May/2018 72.460405 -- 57450000 30/May/2018 71.910942 -- 57450000 29/May/2018 73.823846 -- 57450000 25/May/2018 74.234545 -- 57450000 24/May/2018 73.966132 -- 57450000 23/May/2018 74.017572 -- 57450000 22/May/2018 73.32127 -- 57450000 21/May/2018 73.321197 -- 57450000 18/May/2018 73.636687 -- 57450000 17/May/2018 73.183296 -- 57450000 16/May/2018 73.826687 -- 57450000 15/May/2018 73.75652 -- 57450000 14/May/2018 74.808429 -- 57450000 11/May/2018 74.92841 -- 57450000 10/May/2018 74.375807 -- 57450000 09/May/2018 73.221848 -- 57450000 08/May/2018 73.740139 -- 57450000 07/May/2018 73.961136 -- 57450000 04/May/2018 73.964363 -- 57450000 03/May/2018 74.58131 -- 57450000 02/May/2018 75.271576 -- 57450000 01/May/2018 76.097689 -- 57450000 30/Apr/2018 76.428859 -- 57450000 27/Apr/2018 75.180029 -- 57450000 26/Apr/2018 74.335359 -- 57450000 25/Apr/2018 73.452462 -- 57450000 24/Apr/2018 74.113923 -- 57450000 23/Apr/2018 75.087476 -- 57450000 20/Apr/2018 75.227453 -- 57450000 19/Apr/2018 76.163752 -- 57450000 18/Apr/2018 75.404174 -- 57450000 17/Apr/2018 74.556696 -- 57450000 16/Apr/2018 74.192447 -- 57450000 13/Apr/2018 74.472845 -- 57450000 12/Apr/2018 74.087708 -- 57450000 11/Apr/2018 74.19665 -- 57450000 10/Apr/2018 74.506655 -- 57450000 09/Apr/2018 74.288961 -- 57450000 06/Apr/2018 73.713705 -- 57450000 05/Apr/2018 74.734584 -- 57450000 04/Apr/2018 73.695864 -- 57450000 03/Apr/2018 75.117115 -- 57450000 02/Apr/2018 75.153949 -- 57450000 29/Mar/2018 74.515239 -- 57450000 28/Mar/2018 73.594829 -- 57450000 27/Mar/2018 74.687343 -- 57450000 26/Mar/2018 73.601267 -- 57450000 23/Mar/2018 72.944514 -- 57450000 22/Mar/2018 76.148832 -- 57450000 21/Mar/2018 75.811352 -- 57450000 20/Mar/2018 76.092637 -- 57450000 19/Mar/2018 75.454831 -- 57250000 16/Mar/2018 76.48997 -- 57250000 15/Mar/2018 76.480308 -- 57250000 14/Mar/2018 76.404753 -- 57250000 13/Mar/2018 76.436315 -- 57250000 12/Mar/2018 76.09341 -- 57250000 09/Mar/2018 74.984309 -- 57250000 08/Mar/2018 74.275116 -- 57250000 07/Mar/2018 73.314318 -- 57250000 06/Mar/2018 73.101619 -- 57750000 05/Mar/2018 71.463114 -- 57750000 02/Mar/2018 72.34635 -- 57750000 01/Mar/2018 72.973011 -- 57750000 28/Feb/2018 72.980654 -- 57750000 27/Feb/2018 74.670748 -- 57750000 26/Feb/2018 74.454956 -- 57750000 23/Feb/2018 73.859164 -- 57750000 22/Feb/2018 72.338569 -- 57750000 21/Feb/2018 73.416027 -- 57750000 20/Feb/2018 73.124936 -- 57750000 16/Feb/2018 73.094921 -- 57450000 15/Feb/2018 73.095834 -- 57450000 14/Feb/2018 73.096759 -- 57450000 13/Feb/2018 71.737461 -- 57450000 12/Feb/2018 71.36004 -- 57450000 09/Feb/2018 70.105307 -- 57450000 08/Feb/2018 71.837811 -- 57700000 07/Feb/2018 71.491976 -- 57700000 06/Feb/2018 72.895477 -- 57600000 05/Feb/2018 74.339711 -- 57600000 02/Feb/2018 75.892144 -- 57600000 01/Feb/2018 77.702157 -- 57600000 31/Jan/2018 78.174782 -- 57600000 30/Jan/2018 77.767891 -- 57600000 29/Jan/2018 79.336422 -- 57600000 26/Jan/2018 78.58568 -- 57350000 25/Jan/2018 78.706548 -- 57350000 24/Jan/2018 77.193165 -- 56450000 23/Jan/2018 77.384592 -- 56450000 22/Jan/2018 76.168569 -- 56050000 19/Jan/2018 77.194744 -- 55800000 18/Jan/2018 76.998318 -- 55800000 17/Jan/2018 77.154358 -- 55800000 16/Jan/2018 78.03603 -- 55800000 12/Jan/2018 77.195028 -- 55800000 11/Jan/2018 76.079347 -- 55800000 10/Jan/2018 76.328756 -- 55800000 09/Jan/2018 77.160637 -- 55800000 08/Jan/2018 77.398428 -- 55800000 05/Jan/2018 76.752608 -- 55800000 04/Jan/2018 75.637818 -- 55800000 03/Jan/2018 76.022948 -- 55800000 02/Jan/2018 75.847935 -- 55800000 29/Dec/2017 74.863592 -- 55800000 28/Dec/2017 74.859435 -- 55800000 27/Dec/2017 73.61912 -- 55800000 26/Dec/2017 72.235161 -- 55800000 22/Dec/2017 72.472229 -- 55800000 21/Dec/2017 71.895578 -- 55800000 20/Dec/2017 73.313866 -- 55800000 19/Dec/2017 73.319391 2.176242 54300000 18/Dec/2017 75.159106 -- 54300000 15/Dec/2017 75.074793 -- 54300000 14/Dec/2017 74.738887 -- 54300000 13/Dec/2017 74.903992 -- 54300000 12/Dec/2017 74.172616 -- 54300000 11/Dec/2017 74.44704 -- 54300000 08/Dec/2017 74.254568 -- 54300000 07/Dec/2017 73.980132 -- 54300000 06/Dec/2017 74.338452 -- 54300000 05/Dec/2017 75.940119 -- 54300000 04/Dec/2017 75.721418 -- 54300000 01/Dec/2017 74.982882 -- 54300000 30/Nov/2017 74.903062 -- 54300000 29/Nov/2017 76.976963 -- 54300000 28/Nov/2017 76.42876 -- 54300000 27/Nov/2017 75.863545 -- 54300000 24/Nov/2017 77.293231 -- 54300000 22/Nov/2017 77.065621 -- 54300000 21/Nov/2017 76.222812 -- 54300000 20/Nov/2017 75.781985 -- 54300000 17/Nov/2017 76.287696 -- 54300000 16/Nov/2017 76.043663 -- 54300000 15/Nov/2017 74.718826 -- 54300000 14/Nov/2017 74.535453 -- 54300000 13/Nov/2017 74.500803 -- 54300000 10/Nov/2017 74.989704 -- 54300000 09/Nov/2017 75.353604 -- 54300000 08/Nov/2017 75.532902 -- 54300000 07/Nov/2017 75.575337 -- 54300000 06/Nov/2017 75.562407 -- 54300000 03/Nov/2017 75.991886 -- 54300000 02/Nov/2017 75.569898 -- 54300000 01/Nov/2017 75.84554 -- 54300000 31/Oct/2017 74.414747 -- 54300000 30/Oct/2017 73.423341 -- 54300000 27/Oct/2017 72.824925 -- 54300000 26/Oct/2017 72.692758 -- 54300000 25/Oct/2017 72.891275 -- 54300000 24/Oct/2017 72.924403 -- 54300000 23/Oct/2017 72.774176 -- 54300000 20/Oct/2017 72.595802 -- 54300000 19/Oct/2017 72.013525 -- 54300000 18/Oct/2017 72.576687 -- 54300000 17/Oct/2017 72.442048 -- 54300000 16/Oct/2017 72.54689 -- 54300000 13/Oct/2017 72.391334 -- 54300000 12/Oct/2017 72.151344 -- 54300000 11/Oct/2017 71.547173 -- 54300000 10/Oct/2017 70.876202 -- 54300000 09/Oct/2017 68.859005 -- 54300000 06/Oct/2017 68.862519 -- 54300000 05/Oct/2017 68.863476 -- 54300000 04/Oct/2017 68.864433 -- 54300000 03/Oct/2017 68.863882 -- 54300000 02/Oct/2017 68.864482 -- 54300000 29/Sept/2017 68.869062 -- 54300000 28/Sept/2017 68.083683 -- 55500000 27/Sept/2017 68.578331 -- 55500000 26/Sept/2017 68.899198 -- 55500000 25/Sept/2017 69.614984 -- 55500000 22/Sept/2017 69.39414 -- 55500000 21/Sept/2017 69.95759 -- 55500000 20/Sept/2017 70.364356 -- 55500000 19/Sept/2017 70.144649 -- 55500000 18/Sept/2017 70.462657 -- 55500000 15/Sept/2017 68.983347 -- 55500000 14/Sept/2017 68.626541 -- 55500000 13/Sept/2017 68.305647 -- 55500000 12/Sept/2017 68.410264 -- 55500000 11/Sept/2017 68.050299 -- 55500000 08/Sept/2017 67.766582 -- 55500000 07/Sept/2017 67.595163 -- 55500000 06/Sept/2017 66.50912 -- 55500000 05/Sept/2017 66.941506 -- 55500000 01/Sept/2017 68.328394 -- 55500000 31/Aug/2017 68.191499 -- 55500000 30/Aug/2017 68.743807 -- 55500000 29/Aug/2017 68.352352 -- 55500000 28/Aug/2017 68.932727 -- 55500000 25/Aug/2017 68.742038 -- 55500000 24/Aug/2017 68.633208 -- 55500000 23/Aug/2017 68.174934 -- 55500000 22/Aug/2017 68.022093 -- 55500000 21/Aug/2017 67.406596 -- 55500000 18/Aug/2017 67.296474 -- 55500000 17/Aug/2017 67.649363 -- 55500000 16/Aug/2017 67.028746 -- 55350000 15/Aug/2017 66.670372 -- 55350000 14/Aug/2017 66.671018 -- 55350000 11/Aug/2017 65.907165 -- 55350000 10/Aug/2017 67.233337 -- 55350000 09/Aug/2017 67.853731 -- 55350000 08/Aug/2017 69.283848 -- 55350000 07/Aug/2017 69.286742 -- 55350000 04/Aug/2017 69.228788 -- 55350000 03/Aug/2017 68.682773 -- 55350000 02/Aug/2017 70.158062 -- 55350000 01/Aug/2017 70.216913 -- 55350000 31/Jul/2017 69.900939 -- 55350000 28/Jul/2017 69.583221 -- 55350000 27/Jul/2017 71.531313 -- 55350000 26/Jul/2017 70.747636 -- 55150000 25/Jul/2017 71.300395 -- 55150000 24/Jul/2017 71.783033 -- 55150000 21/Jul/2017 71.493317 -- 55150000 20/Jul/2017 70.717863 -- 55150000 19/Jul/2017 70.654687 -- 55150000 18/Jul/2017 70.437113 -- 55150000 17/Jul/2017 70.115984 -- 55150000 14/Jul/2017 69.560789 -- 55150000 13/Jul/2017 69.099521 -- 55150000 12/Jul/2017 68.002392 -- 55150000 11/Jul/2017 67.695903 -- 55150000 10/Jul/2017 67.313891 -- 55150000 07/Jul/2017 66.896516 -- 55150000 06/Jul/2017 67.057551 -- 55150000 05/Jul/2017 67.445674 -- 55150000 03/Jul/2017 67.863487 -- 55150000 30/Jun/2017 67.869528 -- 55150000 29/Jun/2017 68.208051 -- 55150000 28/Jun/2017 67.621758 -- 55150000 27/Jun/2017 68.289505 -- 55150000 26/Jun/2017 68.231591 -- 55150000 23/Jun/2017 67.766033 -- 55150000 22/Jun/2017 67.41551 -- 55150000 21/Jun/2017 66.796927 -- 55150000 20/Jun/2017 67.71497 -- 55150000 19/Jun/2017 67.778288 -- 55150000 16/Jun/2017 67.347955 -- 55150000 15/Jun/2017 67.927868 -- 55150000 14/Jun/2017 68.274054 -- 55150000 13/Jun/2017 67.948516 -- 55150000 12/Jun/2017 67.614469 -- 55150000 09/Jun/2017 68.561289 -- 55150000 08/Jun/2017 67.986414 -- 54200000 07/Jun/2017 67.73326 -- 54000000 06/Jun/2017 68.37298 -- 54000000 05/Jun/2017 68.373614 -- 54000000 02/Jun/2017 68.223888 -- 53050000 01/Jun/2017 67.374283 -- 51950000 31/May/2017 67.630574 -- 51450000 30/May/2017 67.294522 -- 50750000 26/May/2017 67.992875 -- 50750000 25/May/2017 67.885237 -- 50750000 24/May/2017 66.560712 -- 50750000 23/May/2017 66.652208 -- 50750000 22/May/2017 66.812381 -- 50750000 19/May/2017 65.737932 -- 50750000 18/May/2017 65.859849 -- 50750000 17/May/2017 66.399828 -- 50750000 16/May/2017 66.552268 -- 50750000 15/May/2017 65.904664 -- 50750000 12/May/2017 65.575519 -- 50750000 11/May/2017 65.886195 -- 50750000 10/May/2017 64.613629 -- 50750000 09/May/2017 65.371418 -- 50750000 08/May/2017 65.371318 -- 50750000 05/May/2017 63.681849 -- 50750000 04/May/2017 63.682345 -- 50750000 03/May/2017 63.153622 -- 50750000 02/May/2017 63.152877 -- 50750000 01/May/2017 62.161983 -- 50750000 28/Apr/2017 62.162033 -- 50750000 27/Apr/2017 62.732933 -- 51450000 26/Apr/2017 62.975812 -- 51450000 25/Apr/2017 62.623238 -- 51450000 24/Apr/2017 61.680611 -- 51450000 21/Apr/2017 61.049383 -- 51450000 20/Apr/2017 60.236605 -- 51450000 19/Apr/2017 59.823002 -- 52100000 18/Apr/2017 60.066229 -- 52700000 17/Apr/2017 60.275651 -- 52700000 13/Apr/2017 60.792878 -- 53200000 12/Apr/2017 59.604385 -- 53200000 11/Apr/2017 59.232842 -- 53200000 10/Apr/2017 59.764962 -- 53200000 07/Apr/2017 60.623493 -- 53200000 06/Apr/2017 60.786436 -- 53200000 05/Apr/2017 61.551651 -- 53200000 04/Apr/2017 61.67185 -- 53200000 03/Apr/2017 62.287726 -- 53200000 31/Mar/2017 61.944744 -- 53200000 30/Mar/2017 62.178721 -- 53200000 29/Mar/2017 62.407494 -- 53200000 28/Mar/2017 62.281905 -- 53200000 27/Mar/2017 62.115836 -- 53200000 24/Mar/2017 62.053341 -- 53200000 23/Mar/2017 62.186023 -- 53200000 22/Mar/2017 62.053935 -- 53200000 21/Mar/2017 62.556495 -- 53200000 20/Mar/2017 61.812719 -- 53200000 17/Mar/2017 61.46471 -- 53200000 16/Mar/2017 61.028353 -- 53200000 15/Mar/2017 59.958322 -- 53200000 14/Mar/2017 59.744281 -- 53200000 13/Mar/2017 59.449935 -- 53200000 10/Mar/2017 58.054734 -- 53200000 09/Mar/2017 57.837154 -- 53200000 08/Mar/2017 58.645032 -- 53200000 07/Mar/2017 58.566516 -- 53200000 06/Mar/2017 57.66122 -- 53200000 03/Mar/2017 57.650712 -- 53200000 02/Mar/2017 59.074872 -- 53350000 01/Mar/2017 59.1331 -- 53350000 28/Feb/2017 59.136296 -- 53350000 27/Feb/2017 58.718933 -- 53350000 24/Feb/2017 59.20308 -- 53350000 23/Feb/2017 59.450177 -- 53350000 22/Feb/2017 59.145821 -- 53350000 21/Feb/2017 58.838276 -- 53350000 17/Feb/2017 58.139473 -- 53350000 16/Feb/2017 58.409542 -- 53350000 15/Feb/2017 58.307341 -- 53350000 14/Feb/2017 58.339448 -- 53350000 13/Feb/2017 57.85087 -- 53350000 10/Feb/2017 57.908978 -- 53350000 09/Feb/2017 57.929243 -- 53350000 08/Feb/2017 57.864143 -- 53350000 07/Feb/2017 58.290926 -- 53350000 06/Feb/2017 58.750658 -- 53350000 03/Feb/2017 58.125974 -- 53350000 02/Feb/2017 58.046888 -- 53350000 01/Feb/2017 57.71978 -- 53350000 31/Jan/2017 57.169545 -- 53350000 30/Jan/2017 57.893869 -- 53350000 27/Jan/2017 57.896621 -- 53350000 26/Jan/2017 57.897392 -- 53350000 25/Jan/2017 57.002557 -- 53350000 24/Jan/2017 56.842825 -- 53350000 23/Jan/2017 56.832169 -- 53350000 20/Jan/2017 56.53558 -- 53350000 19/Jan/2017 56.365431 -- 53350000 18/Jan/2017 56.71316 -- 53350000 17/Jan/2017 56.390782 -- 53350000 13/Jan/2017 56.443261 -- 53350000 12/Jan/2017 56.36414 -- 53350000 11/Jan/2017 55.50019 -- 53350000 10/Jan/2017 54.707423 -- 53350000 09/Jan/2017 54.082489 -- 53350000 06/Jan/2017 54.704774 -- 53350000 05/Jan/2017 54.795172 -- 53350000 04/Jan/2017 54.113801 -- 53350000 03/Jan/2017 54.164959 -- 53350000 30/Dec/2016 53.383293 -- 53350000 29/Dec/2016 53.384011 -- 53350000 28/Dec/2016 53.170446 -- 53350000 27/Dec/2016 53.086943 -- 53350000 23/Dec/2016 53.09499 -- 53350000 22/Dec/2016 53.322399 -- 54150000 21/Dec/2016 53.601778 0.645396 54150000 20/Dec/2016 54.388793 -- 54250000 19/Dec/2016 54.587035 -- 54250000 16/Dec/2016 54.817901 -- 54300000 15/Dec/2016 54.811209 -- 54650000 14/Dec/2016 55.366143 -- 55450000 13/Dec/2016 55.410954 -- 55750000 12/Dec/2016 55.21144 -- 55750000 09/Dec/2016 55.343641 -- 55750000 08/Dec/2016 55.914267 -- 56200000 07/Dec/2016 54.250753 -- 56200000 06/Dec/2016 53.934734 -- 56200000 05/Dec/2016 53.070266 -- 56200000 02/Dec/2016 53.318412 -- 56200000 01/Dec/2016 53.86395 -- 56550000 30/Nov/2016 53.779677 -- 57600000 29/Nov/2016 53.57047 -- 57600000 28/Nov/2016 53.525179 -- 57600000 25/Nov/2016 53.056971 -- 57600000 23/Nov/2016 53.435283 -- 58400000 22/Nov/2016 53.077405 -- 58400000 21/Nov/2016 52.004637 -- 58400000 18/Nov/2016 52.290452 -- 58400000 17/Nov/2016 52.637565 -- 58400000 16/Nov/2016 52.901348 -- 58400000 15/Nov/2016 52.609399 -- 58400000 14/Nov/2016 52.730718 -- 58400000 11/Nov/2016 53.511886 -- 59000000 10/Nov/2016 54.966167 -- 60700000 09/Nov/2016 53.912592 -- 60700000 08/Nov/2016 55.830079 -- 60700000 07/Nov/2016 55.250122 -- 60700000 04/Nov/2016 54.756704 -- 60700000 03/Nov/2016 55.069306 -- 60700000 02/Nov/2016 54.556599 -- 60700000 01/Nov/2016 55.696821 -- 60700000 31/Oct/2016 55.47398 -- 60700000 28/Oct/2016 55.581335 -- 60700000 27/Oct/2016 55.718444 -- 60700000 26/Oct/2016 55.87784 -- 60700000 25/Oct/2016 56.553352 -- 60700000 24/Oct/2016 56.869277 -- 60700000 21/Oct/2016 56.154691 -- 60700000 20/Oct/2016 56.735485 -- 60700000 19/Oct/2016 56.861214 -- 60700000 18/Oct/2016 56.548701 -- 60700000 17/Oct/2016 55.669137 -- 60700000 14/Oct/2016 55.685231 -- 60700000 13/Oct/2016 55.278825 -- 60700000 12/Oct/2016 56.356552 -- 60700000 11/Oct/2016 56.518156 -- 60700000 10/Oct/2016 57.980269 -- 60700000 07/Oct/2016 57.559197 -- 60700000 06/Oct/2016 57.968977 -- 60700000 05/Oct/2016 57.442789 -- 60700000 04/Oct/2016 57.801422 -- 60700000 03/Oct/2016 57.722217 -- 60700000 30/Sept/2016 57.725156 -- 60700000 29/Sept/2016 58.480155 -- 60700000 28/Sept/2016 58.101977 -- 60700000 27/Sept/2016 58.433257 -- 60700000 26/Sept/2016 57.408865 -- 60700000 23/Sept/2016 57.922715 -- 60700000 22/Sept/2016 57.871732 -- 60700000 21/Sept/2016 56.630062 -- 60700000 20/Sept/2016 56.267014 -- 60700000 19/Sept/2016 56.125582 -- 60700000 16/Sept/2016 55.636816 -- 60700000 15/Sept/2016 55.637386 -- 60700000 14/Sept/2016 55.637956 -- 60700000 13/Sept/2016 55.638514 -- 60700000 12/Sept/2016 55.640085 -- 60700000 09/Sept/2016 57.906967 -- 60700000 08/Sept/2016 58.989192 -- 60700000 07/Sept/2016 58.992764 -- 60700000 06/Sept/2016 58.317392 -- 60700000 02/Sept/2016 56.691012 -- 60700000 01/Sept/2016 56.361626 -- 60700000 31/Aug/2016 56.895574 -- 60500000 30/Aug/2016 56.763153 -- 60500000 29/Aug/2016 56.296302 -- 60500000 26/Aug/2016 56.729453 -- 60500000 25/Aug/2016 56.906519 -- 60500000 24/Aug/2016 56.627113 -- 60500000 23/Aug/2016 57.219831 -- 60500000 22/Aug/2016 56.414227 -- 60500000 19/Aug/2016 57.151518 -- 60500000 18/Aug/2016 57.507061 -- 60500000 17/Aug/2016 56.934942 -- 60500000 16/Aug/2016 57.76832 -- 60500000 15/Aug/2016 57.168746 -- 60500000 12/Aug/2016 57.171236 -- 60500000 11/Aug/2016 57.368083 -- 60500000 10/Aug/2016 57.458201 -- 61050000 09/Aug/2016 56.990384 -- 61350000 08/Aug/2016 56.498071 -- 61350000 05/Aug/2016 55.965045 -- 61350000 04/Aug/2016 55.079051 -- 61350000 03/Aug/2016 54.700713 -- 61350000 02/Aug/2016 55.815281 -- 61350000 01/Aug/2016 56.378544 -- 61350000 29/Jul/2016 55.21141 -- 61350000 28/Jul/2016 55.062149 -- 61350000 27/Jul/2016 54.769681 -- 61350000 26/Jul/2016 54.761123 -- 61350000 25/Jul/2016 54.251077 -- 61350000 22/Jul/2016 54.180899 -- 61350000 21/Jul/2016 54.233971 -- 61350000 20/Jul/2016 54.058646 -- 61350000 19/Jul/2016 54.398798 -- 61350000 18/Jul/2016 54.434223 -- 61350000 15/Jul/2016 54.478439 -- 61350000 14/Jul/2016 54.006063 -- 61350000 13/Jul/2016 53.391582 -- 61350000 12/Jul/2016 52.833568 -- 61350000 11/Jul/2016 52.862953 -- 61350000 08/Jul/2016 51.438482 -- 61350000 07/Jul/2016 52.022684 -- 61350000 06/Jul/2016 50.943814 -- 61350000 05/Jul/2016 52.575111 -- 61350000 01/Jul/2016 52.940449 -- 61350000 30/Jun/2016 52.077099 -- 61350000 29/Jun/2016 51.223665 -- 61350000 28/Jun/2016 50.266778 -- 61350000 27/Jun/2016 49.70128 -- 62050000 24/Jun/2016 49.884867 -- 62050000 23/Jun/2016 52.582416 -- 62050000 22/Jun/2016 52.474331 -- 62050000 21/Jun/2016 52.033724 -- 62050000 20/Jun/2016 51.808174 -- 62050000 17/Jun/2016 50.5381 -- 62050000 16/Jun/2016 50.588381 -- 62050000 15/Jun/2016 50.780974 -- 62050000 14/Jun/2016 50.801563 -- 62050000 13/Jun/2016 50.898284 -- 62050000 10/Jun/2016 52.303614 -- 62050000 09/Jun/2016 53.003596 -- 62050000 08/Jun/2016 52.952655 -- 62050000 07/Jun/2016 52.234925 -- 62050000 06/Jun/2016 50.622396 -- 62050000 03/Jun/2016 50.624609 -- 62050000 02/Jun/2016 50.545004 -- 62500000 01/Jun/2016 50.159003 -- 63450000 31/May/2016 50.19265 -- 63450000 27/May/2016 50.325725 -- 63600000 26/May/2016 50.007804 -- 63600000 25/May/2016 50.013681 -- 63600000 24/May/2016 48.777061 -- 63800000 23/May/2016 49.666697 -- 63800000 20/May/2016 49.118107 -- 63950000 19/May/2016 49.145965 -- 63950000 18/May/2016 49.631577 -- 64300000 17/May/2016 50.30723 -- 64700000 16/May/2016 50.013249 -- 64700000 13/May/2016 50.348117 -- 65200000 12/May/2016 51.162518 -- 65750000 11/May/2016 51.141137 -- 65900000 10/May/2016 51.039475 -- 65900000 09/May/2016 51.031686 -- 66300000 06/May/2016 51.741321 -- 68600000 05/May/2016 51.741867 -- 68600000 04/May/2016 51.742397 -- 68600000 03/May/2016 52.515199 -- 69250000 02/May/2016 52.475909 -- 69250000 29/Apr/2016 52.757293 -- 69250000 28/Apr/2016 53.070262 -- 69250000 27/Apr/2016 53.227972 -- 69250000 26/Apr/2016 53.164572 -- 69250000 25/Apr/2016 53.160132 -- 69250000 22/Apr/2016 53.397585 -- 69250000 21/Apr/2016 54.099823 -- 69250000 20/Apr/2016 53.511153 -- 69250000 19/Apr/2016 53.614192 -- 69250000 18/Apr/2016 53.008892 -- 69250000 15/Apr/2016 53.27352 -- 69250000 14/Apr/2016 52.825107 -- 69250000 13/Apr/2016 52.280879 -- 69250000 12/Apr/2016 52.273463 -- 69250000 11/Apr/2016 51.870032 -- 69250000 08/Apr/2016 51.498527 -- 69250000 07/Apr/2016 51.70655 -- 69250000 06/Apr/2016 51.448144 -- 69250000 05/Apr/2016 51.222343 -- 69250000 04/Apr/2016 52.245923 -- 69250000 01/Apr/2016 51.681668 -- 69250000 31/Mar/2016 52.899722 -- 69250000 30/Mar/2016 52.767759 -- 68950000 29/Mar/2016 51.956092 -- 68650000 28/Mar/2016 51.470097 -- 68650000 24/Mar/2016 51.585382 -- 68650000 23/Mar/2016 52.057341 -- 67750000 22/Mar/2016 52.47786 -- 67750000 21/Mar/2016 51.792217 -- 67550000 18/Mar/2016 51.861639 -- 67550000 17/Mar/2016 51.224537 -- 67300000 16/Mar/2016 50.003094 -- 66650000 15/Mar/2016 50.139344 -- 66650000 14/Mar/2016 50.306904 -- 66650000 11/Mar/2016 49.892539 -- 65950000 10/Mar/2016 49.34274 -- 65150000 09/Mar/2016 48.293091 -- 64350000 08/Mar/2016 48.634739 -- 64150000 07/Mar/2016 49.222099 -- 64150000 04/Mar/2016 49.058146 -- 64150000 03/Mar/2016 48.698504 -- 64150000 02/Mar/2016 47.821958 -- 64150000 01/Mar/2016 46.540883 -- 63400000 29/Feb/2016 46.500055 -- 63400000 26/Feb/2016 46.560464 -- 63400000 25/Feb/2016 46.605119 -- 63400000 24/Feb/2016 46.709942 -- 63400000 23/Feb/2016 46.892421 -- 63400000 22/Feb/2016 46.744948 -- 63000000 19/Feb/2016 46.848814 -- 63000000 18/Feb/2016 47.05635 -- 63000000 17/Feb/2016 46.512509 -- 63000000 16/Feb/2016 46.788696 -- 63000000 12/Feb/2016 45.691957 -- 63000000 11/Feb/2016 46.395382 -- 63000000 10/Feb/2016 47.955205 -- 63000000 09/Feb/2016 47.955704 -- 63000000 08/Feb/2016 47.955504 -- 63000000 05/Feb/2016 47.957716 -- 63000000 04/Feb/2016 47.695618 -- 63000000 03/Feb/2016 46.202701 -- 63000000 02/Feb/2016 47.046076 -- 63000000 01/Feb/2016 47.916358 -- 63000000 29/Jan/2016 47.680724 -- 63000000 28/Jan/2016 47.193985 -- 63000000 27/Jan/2016 47.309171 -- 63000000 26/Jan/2016 46.481915 -- 63000000 25/Jan/2016 47.537792 -- 63000000 22/Jan/2016 46.978737 -- 63000000 21/Jan/2016 45.45653 -- 63000000 20/Jan/2016 45.590543 -- 63000000 19/Jan/2016 47.001615 -- 63000000 15/Jan/2016 46.410959 -- 63000000 14/Jan/2016 46.951044 -- 63000000 13/Jan/2016 47.742898 -- 63000000 12/Jan/2016 46.84539 -- 63000000 11/Jan/2016 46.923289 -- 63000000 08/Jan/2016 47.908291 -- 63000000 07/Jan/2016 47.480152 -- 63700000 06/Jan/2016 48.174993 -- 64100000 05/Jan/2016 48.916984 -- 64100000 04/Jan/2016 48.617621 -- 64100000 31/Dec/2015 50.426064 -- 64100000 30/Dec/2015 50.426421 -- 64100000 29/Dec/2015 50.739553 -- 63950000 28/Dec/2015 50.381749 -- 63950000 24/Dec/2015 51.036575 -- 63950000 23/Dec/2015 51.089091 -- 63950000 22/Dec/2015 50.912844 -- 63950000 21/Dec/2015 50.331286 1.202102 62650000 18/Dec/2015 51.134041 -- 62650000 17/Dec/2015 51.546405 -- 62650000 16/Dec/2015 51.573559 -- 62650000 15/Dec/2015 50.238196 -- 62650000 14/Dec/2015 50.056642 -- 62650000 11/Dec/2015 50.702494 -- 62650000 10/Dec/2015 50.684761 -- 62650000 09/Dec/2015 50.523141 -- 62250000 08/Dec/2015 50.504002 -- 62250000 07/Dec/2015 51.291663 -- 62100000 04/Dec/2015 52.126984 -- 62100000 03/Dec/2015 52.305348 -- 62100000 02/Dec/2015 52.7496 -- 62100000 01/Dec/2015 53.539287 -- 62100000 30/Nov/2015 52.509438 -- 61900000 27/Nov/2015 53.845173 -- 61900000 25/Nov/2015 53.770776 -- 61900000 24/Nov/2015 53.553682 -- 61900000 23/Nov/2015 52.950346 -- 61900000 20/Nov/2015 52.97015 -- 61900000 19/Nov/2015 52.691868 -- 61900000 18/Nov/2015 51.517101 -- 61900000 17/Nov/2015 51.476639 -- 61900000 16/Nov/2015 50.81589 -- 61900000 13/Nov/2015 52.115375 -- 61900000 12/Nov/2015 52.85985 -- 61900000 11/Nov/2015 53.167684 -- 61900000 10/Nov/2015 53.058165 -- 61900000 09/Nov/2015 53.716597 -- 61900000 06/Nov/2015 54.621953 -- 61900000 05/Nov/2015 55.171173 -- 61900000 04/Nov/2015 55.625949 -- 61900000 03/Nov/2015 55.557233 -- 61900000 02/Nov/2015 55.021508 -- 61900000 30/Oct/2015 54.500008 -- 61900000 29/Oct/2015 54.019331 -- 61900000 28/Oct/2015 54.66154 -- 61900000 27/Oct/2015 54.680806 -- 61900000 26/Oct/2015 54.642235 -- 61900000 23/Oct/2015 54.916407 -- 61900000 22/Oct/2015 53.739905 -- 61900000 21/Oct/2015 54.437977 -- 61900000 20/Oct/2015 54.344002 -- 61900000 19/Oct/2015 54.591114 -- 61900000 16/Oct/2015 54.150636 -- 61900000 15/Oct/2015 54.223795 -- 61900000 14/Oct/2015 52.813222 -- 61900000 13/Oct/2015 52.902857 -- 61900000 12/Oct/2015 53.24446 -- 61900000 09/Oct/2015 52.431122 -- 61900000 08/Oct/2015 52.431747 -- 61900000 07/Oct/2015 51.812646 -- 61650000 06/Oct/2015 50.708008 -- 61650000 05/Oct/2015 49.945566 -- 61650000 02/Oct/2015 49.467351 -- 61900000 01/Oct/2015 49.935928 -- 61900000 30/Sept/2015 49.174399 -- 61900000 29/Sept/2015 48.04978 -- 61900000 28/Sept/2015 48.049878 -- 61900000 25/Sept/2015 48.052155 -- 61900000 24/Sept/2015 48.252197 -- 62150000 23/Sept/2015 48.329355 -- 62150000 22/Sept/2015 49.746407 -- 62150000 21/Sept/2015 49.502769 -- 62150000 18/Sept/2015 50.968088 -- 62150000 17/Sept/2015 50.546235 -- 62150000 16/Sept/2015 49.998128 -- 62150000 15/Sept/2015 48.395985 -- 62150000 14/Sept/2015 48.463029 -- 62150000 11/Sept/2015 48.499042 -- 62350000 10/Sept/2015 48.764003 -- 62350000 09/Sept/2015 48.49529 -- 62450000 08/Sept/2015 46.781949 -- 62550000 04/Sept/2015 47.092011 -- 63950000 03/Sept/2015 47.605232 -- 64950000 02/Sept/2015 47.860799 -- 64950000 01/Sept/2015 48.12403 -- 65650000 31/Aug/2015 48.18104 -- 66050000 28/Aug/2015 48.442261 -- 66050000 27/Aug/2015 47.211016 -- 66400000 26/Aug/2015 46.958926 -- 67200000 25/Aug/2015 45.732936 -- 67300000 24/Aug/2015 45.178329 -- 67300000 21/Aug/2015 46.592508 -- 68550000 20/Aug/2015 47.88064 -- 70150000 19/Aug/2015 48.437825 -- 71250000 18/Aug/2015 48.565504 -- 71400000 17/Aug/2015 48.645635 -- 71400000 14/Aug/2015 49.436866 -- 71400000 13/Aug/2015 49.436638 -- 72150000 12/Aug/2015 48.825974 -- 72150000 11/Aug/2015 49.332912 -- 72150000 10/Aug/2015 50.267013 -- 72150000 07/Aug/2015 50.218774 -- 72150000 06/Aug/2015 50.301894 -- 72150000 05/Aug/2015 50.730848 -- 72150000 04/Aug/2015 51.198524 -- 72150000 03/Aug/2015 50.728502 -- 72150000 31/Jul/2015 51.222842 -- 72150000 30/Jul/2015 51.207966 -- 72350000 29/Jul/2015 52.102537 -- 72350000 28/Jul/2015 51.59112 -- 72600000 27/Jul/2015 51.481947 -- 73450000 24/Jul/2015 51.2356 -- 73450000 23/Jul/2015 51.873964 -- 73900000 22/Jul/2015 52.509689 -- 73900000 21/Jul/2015 52.762764 -- 73900000 20/Jul/2015 52.643788 -- 73900000 17/Jul/2015 53.224562 -- 73900000 16/Jul/2015 53.423085 -- 73900000 15/Jul/2015 53.229921 -- 73900000 14/Jul/2015 53.068623 -- 73900000 13/Jul/2015 53.963944 -- 73900000 10/Jul/2015 53.39813 -- 73900000 09/Jul/2015 53.243692 -- 73900000 08/Jul/2015 52.802058 -- 73900000 07/Jul/2015 53.839018 -- 73750000 06/Jul/2015 53.969545 -- 73750000 02/Jul/2015 55.784119 -- 73750000 01/Jul/2015 56.106694 -- 73750000 30/Jun/2015 55.645037 -- 73750000 29/Jun/2015 54.93299 -- 73750000 26/Jun/2015 55.980198 -- 73750000 25/Jun/2015 56.134378 -- 73550000 24/Jun/2015 56.602228 -- 72950000 23/Jun/2015 56.65079 -- 72850000 22/Jun/2015 56.200279 -- 72850000 19/Jun/2015 55.428168 -- 72500000 18/Jun/2015 55.393841 -- 72500000 17/Jun/2015 54.861903 -- 72500000 16/Jun/2015 54.597758 -- 72500000 15/Jun/2015 55.134566 -- 72500000 12/Jun/2015 55.48043 -- 72500000 11/Jun/2015 55.927022 -- 72100000 10/Jun/2015 55.989032 -- 72100000 09/Jun/2015 55.773423 -- 72100000 08/Jun/2015 55.782607 -- 72100000 05/Jun/2015 56.554924 -- 72100000 04/Jun/2015 56.587605 -- 72100000 03/Jun/2015 56.699498 -- 72100000 02/Jun/2015 56.695428 -- 72100000 01/Jun/2015 57.493909 -- 72100000 29/May/2015 58.051705 -- 72100000 28/May/2015 58.070907 -- 72100000 27/May/2015 58.069979 -- 72100000 26/May/2015 59.484581 -- 72100000 22/May/2015 60.314139 -- 72100000 21/May/2015 59.298993 -- 72100000 20/May/2015 59.919383 -- 72100000 19/May/2015 59.786275 -- 72100000 18/May/2015 59.693141 -- 72100000 15/May/2015 59.603411 -- 72100000 14/May/2015 59.932011 -- 72100000 13/May/2015 59.285114 -- 72100000 12/May/2015 59.153898 -- 72000000 11/May/2015 59.411882 -- 72000000 08/May/2015 59.462011 -- 72000000 07/May/2015 59.789017 -- 72000000 06/May/2015 60.653403 -- 71800000 05/May/2015 61.406368 -- 71800000 04/May/2015 61.406306 -- 71800000 01/May/2015 61.538372 -- 71800000 30/Apr/2015 61.539027 -- 71800000 29/Apr/2015 62.082001 -- 71700000 28/Apr/2015 62.183135 -- 71000000 27/Apr/2015 62.383597 -- 71000000 24/Apr/2015 62.29584 -- 71000000 23/Apr/2015 62.527265 -- 70850000 22/Apr/2015 61.770017 -- 70850000 21/Apr/2015 61.419542 -- 70850000 20/Apr/2015 61.785902 -- 70850000 17/Apr/2015 61.428828 -- 70850000 16/Apr/2015 61.195116 -- 70850000 15/Apr/2015 60.209422 -- 70350000 14/Apr/2015 60.406804 -- 70350000 13/Apr/2015 59.572502 -- 70000000 10/Apr/2015 59.429213 -- 69550000 09/Apr/2015 58.548064 -- 69350000 08/Apr/2015 58.698629 -- 69350000 07/Apr/2015 58.421087 -- 69350000 06/Apr/2015 58.599336 -- 69350000 02/Apr/2015 57.599761 -- 69350000 01/Apr/2015 57.279962 -- 69350000 31/Mar/2015 57.505209 -- 69350000 30/Mar/2015 57.424208 -- 69350000 27/Mar/2015 57.400642 -- 69350000 26/Mar/2015 57.314498 -- 69350000 25/Mar/2015 58.35085 -- 69350000 24/Mar/2015 58.200694 -- 69350000 23/Mar/2015 57.694958 -- 69350000 20/Mar/2015 57.205495 -- 69350000 19/Mar/2015 57.592369 -- 69350000 18/Mar/2015 56.813055 -- 69350000 17/Mar/2015 56.876335 -- 69350000 16/Mar/2015 55.441964 -- 69350000 13/Mar/2015 55.497845 -- 69350000 12/Mar/2015 55.30274 -- 69900000 11/Mar/2015 55.666592 -- 69900000 10/Mar/2015 55.797553 -- 70300000 09/Mar/2015 56.535718 -- 70300000 06/Mar/2015 57.92172 -- 71350000 05/Mar/2015 57.264357 -- 71350000 04/Mar/2015 57.532703 -- 71600000 03/Mar/2015 57.652984 -- 70700000 02/Mar/2015 57.212425 -- 70700000 27/Feb/2015 56.937446 -- 70700000 26/Feb/2015 57.268253 -- 70400000 25/Feb/2015 57.154484 -- 70550000 24/Feb/2015 56.184553 -- 70550000 23/Feb/2015 56.1184 -- 70550000 20/Feb/2015 56.321436 -- 70550000 19/Feb/2015 56.322103 -- 70550000 18/Feb/2015 56.322774 -- 70550000 17/Feb/2015 56.322624 -- 70550000 13/Feb/2015 56.390801 -- 70550000 12/Feb/2015 55.149194 -- 71250000 11/Feb/2015 56.063341 -- 73950000 10/Feb/2015 56.281111 -- 73950000 09/Feb/2015 56.36552 -- 73950000 06/Feb/2015 56.891264 -- 73950000 05/Feb/2015 56.737668 -- 73950000 04/Feb/2015 57.554242 -- 73950000 03/Feb/2015 56.543566 -- 73950000 02/Feb/2015 56.306047 -- 73950000 30/Jan/2015 56.615069 -- 73950000 29/Jan/2015 56.821049 -- 73950000 28/Jan/2015 57.678788 -- 73950000 27/Jan/2015 57.819611 -- 73950000 26/Jan/2015 57.264565 -- 73950000 23/Jan/2015 57.228617 -- 73950000 22/Jan/2015 56.702057 -- 73950000 21/Jan/2015 56.837106 -- 73950000 20/Jan/2015 56.324523 -- 73950000 16/Jan/2015 55.887459 -- 73950000 15/Jan/2015 56.446855 -- 73950000 14/Jan/2015 56.55987 -- 73950000 13/Jan/2015 56.572858 -- 74250000 12/Jan/2015 56.607467 -- 74250000 09/Jan/2015 56.353083 -- 74650000 08/Jan/2015 55.472795 -- 74650000 07/Jan/2015 54.421704 -- 74850000 06/Jan/2015 54.314347 -- 75050000 05/Jan/2015 54.789751 -- 75650000 02/Jan/2015 55.299283 -- 75650000 31/Dec/2014 55.358492 -- 75650000 30/Dec/2014 55.359295 -- 75650000 29/Dec/2014 55.947256 -- 75650000 26/Dec/2014 56.143402 -- 75650000 24/Dec/2014 55.973752 -- 75650000 23/Dec/2014 55.711506 -- 75650000 22/Dec/2014 56.213508 -- 75650000 19/Dec/2014 55.516833 -- 75650000 18/Dec/2014 54.585687 -- 75650000 17/Dec/2014 54.893461 0.663357 75650000 16/Dec/2014 56.204549 -- 75800000 15/Dec/2014 55.987436 -- 75800000 12/Dec/2014 55.848483 -- 75800000 11/Dec/2014 55.800222 -- 76450000 10/Dec/2014 56.62839 -- 77350000 09/Dec/2014 57.23592 -- 77700000 08/Dec/2014 56.837466 -- 77800000 05/Dec/2014 57.17937 -- 77800000 04/Dec/2014 57.055426 -- 77800000 03/Dec/2014 56.676042 -- 77800000 02/Dec/2014 56.918394 -- 78000000 01/Dec/2014 56.635545 -- 78200000 28/Nov/2014 57.418324 -- 78200000 26/Nov/2014 57.053524 -- 78200000 25/Nov/2014 56.789848 -- 78200000 24/Nov/2014 56.905654 -- 78200000 21/Nov/2014 56.185283 -- 78200000 20/Nov/2014 55.913125 -- 78200000 19/Nov/2014 56.661115 -- 78200000 18/Nov/2014 57.131025 -- 78200000 17/Nov/2014 56.881376 -- 78200000 14/Nov/2014 56.524253 -- 78200000 13/Nov/2014 57.209191 -- 78350000 12/Nov/2014 57.55202 -- 78350000 11/Nov/2014 57.612287 -- 78350000 10/Nov/2014 58.024776 -- 78350000 07/Nov/2014 56.712113 -- 78350000 06/Nov/2014 57.207667 -- 78350000 05/Nov/2014 56.806643 -- 78200000 04/Nov/2014 57.39274 -- 77750000 03/Nov/2014 58.203375 -- 77550000 31/Oct/2014 58.93605 -- 77550000 30/Oct/2014 59.173478 -- 77550000 29/Oct/2014 59.485635 -- 77550000 28/Oct/2014 57.906054 -- 77550000 27/Oct/2014 57.963472 -- 77550000 24/Oct/2014 57.444928 -- 77550000 23/Oct/2014 57.576055 -- 77550000 22/Oct/2014 58.005761 -- 77550000 21/Oct/2014 57.21938 -- 77550000 20/Oct/2014 57.637564 -- 77550000 17/Oct/2014 56.215109 -- 77550000 16/Oct/2014 57.099856 -- 77550000 15/Oct/2014 57.371798 -- 77750000 14/Oct/2014 57.416793 -- 77750000 13/Oct/2014 57.085956 -- 77450000 10/Oct/2014 57.100749 -- 77450000 09/Oct/2014 57.741969 -- 77450000 08/Oct/2014 57.742798 -- 77450000 07/Oct/2014 58.703348 -- 77450000 06/Oct/2014 58.361445 -- 77450000 03/Oct/2014 58.856379 -- 77450000 02/Oct/2014 58.857223 -- 77450000 01/Oct/2014 59.578312 -- 77450000 30/Sept/2014 61.004208 -- 77450000 29/Sept/2014 61.41073 -- 77450000 26/Sept/2014 62.008715 -- 77450000 25/Sept/2014 62.130907 -- 77450000 24/Sept/2014 62.373887 -- 76850000 23/Sept/2014 62.365534 -- 75950000 22/Sept/2014 62.763246 -- 75950000 19/Sept/2014 63.141716 -- 75450000 18/Sept/2014 63.21787 -- 75050000 17/Sept/2014 64.451585 -- 74850000 16/Sept/2014 63.679818 -- 74850000 15/Sept/2014 63.385873 -- 74700000 12/Sept/2014 63.837733 -- 74700000 11/Sept/2014 63.416715 -- 73800000 10/Sept/2014 64.632452 -- 73800000 09/Sept/2014 64.633411 -- 73800000 08/Sept/2014 64.634136 -- 73800000 05/Sept/2014 64.637235 -- 73700000 04/Sept/2014 65.335336 -- 73650000 03/Sept/2014 65.007653 -- 73650000 02/Sept/2014 65.302695 -- 73650000 29/Aug/2014 66.42184 -- 73600000 28/Aug/2014 66.517161 -- 73600000 27/Aug/2014 66.464328 -- 73600000 26/Aug/2014 66.100411 -- 73350000 25/Aug/2014 65.725954 -- 73100000 22/Aug/2014 65.935443 -- 73100000 21/Aug/2014 65.11087 -- 73100000 20/Aug/2014 66.21626 -- 72500000 19/Aug/2014 66.51208 -- 71900000 18/Aug/2014 65.89396 -- 71200000 15/Aug/2014 66.166484 -- 71200000 14/Aug/2014 66.167074 -- 71200000 13/Aug/2014 65.675008 -- 70400000 12/Aug/2014 65.190551 -- 70400000 11/Aug/2014 64.887016 -- 70400000 08/Aug/2014 64.162161 -- 70400000 07/Aug/2014 65.049599 -- 70400000 06/Aug/2014 65.528505 -- 70200000 05/Aug/2014 66.135055 -- 69500000 04/Aug/2014 66.352307 -- 69500000 01/Aug/2014 65.890492 -- 69500000 31/Jul/2014 66.742444 -- 69500000 30/Jul/2014 67.391246 -- 68750000 29/Jul/2014 66.585235 -- 68500000 28/Jul/2014 65.72844 -- 68500000 25/Jul/2014 65.262258 -- 68500000 24/Jul/2014 64.914845 -- 68500000 23/Jul/2014 65.151674 -- 68300000 22/Jul/2014 65.17436 -- 68300000 21/Jul/2014 64.712834 -- 68300000 18/Jul/2014 64.635008 -- 68300000 17/Jul/2014 64.744354 -- 68300000 16/Jul/2014 64.289466 -- 68300000 15/Jul/2014 64.475954 -- 68300000 14/Jul/2014 64.197393 -- 68300000 11/Jul/2014 63.969896 -- 68300000 10/Jul/2014 65.004476 -- 68300000 09/Jul/2014 64.96427 -- 68300000 08/Jul/2014 65.305014 -- 68300000 07/Jul/2014 65.358416 -- 68300000 03/Jul/2014 65.775232 -- 68300000 02/Jul/2014 66.018322 -- 68300000 01/Jul/2014 65.289434 -- 68300000 30/Jun/2014 65.49801 -- 68300000 27/Jun/2014 64.937141 -- 68300000 26/Jun/2014 65.046376 -- 68300000 25/Jun/2014 64.25524 -- 68300000 24/Jun/2014 64.830127 -- 68300000 23/Jun/2014 64.055148 -- 68300000 20/Jun/2014 63.494853 -- 68300000 19/Jun/2014 64.525807 -- 68300000 18/Jun/2014 64.334256 -- 68300000 17/Jun/2014 64.847861 -- 68300000 16/Jun/2014 64.646398 -- 68300000 13/Jun/2014 64.616197 -- 68300000 12/Jun/2014 65.448033 -- 68300000 11/Jun/2014 65.782282 -- 68300000 10/Jun/2014 65.712205 -- 68300000 09/Jun/2014 65.010673 -- 68350000 06/Jun/2014 64.977745 -- 68350000 05/Jun/2014 64.978717 -- 68350000 04/Jun/2014 65.169616 -- 68350000 03/Jun/2014 65.170591 -- 68350000 02/Jun/2014 64.80874 -- 68350000 30/May/2014 64.662642 -- 68350000 29/May/2014 65.336259 -- 68350000 28/May/2014 65.321468 -- 68350000 27/May/2014 64.528896 -- 68350000 23/May/2014 65.235365 -- 68950000 22/May/2014 65.252502 -- 68950000 21/May/2014 64.792762 -- 68950000 20/May/2014 65.073277 -- 68950000 19/May/2014 65.412987 -- 68950000 16/May/2014 65.135123 -- 68950000 15/May/2014 64.91474 -- 68950000 14/May/2014 64.731881 -- 68950000 13/May/2014 64.041127 -- 68950000 12/May/2014 63.221532 -- 68950000 09/May/2014 62.826771 -- 68950000 08/May/2014 62.823035 -- 68950000 07/May/2014 62.449497 -- 68950000 06/May/2014 62.636275 -- 68950000 05/May/2014 62.636934 -- 68950000 02/May/2014 62.639998 -- 68950000 01/May/2014 62.531127 -- 68950000 30/Apr/2014 62.531836 -- 68950000 29/Apr/2014 62.872847 -- 68950000 28/Apr/2014 62.884269 -- 68950000 25/Apr/2014 62.674192 -- 68950000 24/Apr/2014 63.740975 -- 68950000 23/Apr/2014 63.726483 -- 68950000 22/Apr/2014 63.896157 -- 68950000 21/Apr/2014 63.649485 -- 68950000 17/Apr/2014 63.377981 -- 68950000 16/Apr/2014 63.497244 -- 69100000 15/Apr/2014 63.288759 -- 69000000 14/Apr/2014 63.61043 -- 69000000 11/Apr/2014 63.88646 -- 69000000 10/Apr/2014 64.007688 -- 69000000 09/Apr/2014 63.627016 -- 69000000 08/Apr/2014 62.859065 -- 69000000 07/Apr/2014 62.55158 -- 69000000 04/Apr/2014 62.522603 -- 69000000 03/Apr/2014 62.282548 -- 69000000 02/Apr/2014 62.397646 -- 69000000 01/Apr/2014 62.062849 -- 68300000 31/Mar/2014 61.56098 -- 68300000 28/Mar/2014 61.070871 -- 68300000 27/Mar/2014 60.856911 -- 68300000 26/Mar/2014 60.146098 -- 68300000 25/Mar/2014 59.011261 -- 68300000 24/Mar/2014 59.258902 -- 68300000 21/Mar/2014 58.764131 -- 68300000 20/Mar/2014 58.453189 -- 68300000 19/Mar/2014 59.437918 -- 68300000 18/Mar/2014 59.661027 -- 68300000 17/Mar/2014 59.381844 -- 68300000 14/Mar/2014 58.827142 -- 68300000 13/Mar/2014 59.567251 -- 68300000 12/Mar/2014 59.579284 -- 68300000 11/Mar/2014 60.934684 -- 68300000 10/Mar/2014 60.624309 -- 68300000 07/Mar/2014 61.632473 -- 68300000 06/Mar/2014 61.486036 -- 68300000 05/Mar/2014 61.028487 -- 67500000 04/Mar/2014 60.300894 -- 67500000 03/Mar/2014 60.903983 -- 67500000 28/Feb/2014 61.505191 -- 67500000 27/Feb/2014 61.421191 -- 67500000 26/Feb/2014 61.278238 -- 67500000 25/Feb/2014 60.613057 -- 67500000 24/Feb/2014 60.000704 -- 67500000 21/Feb/2014 60.426416 -- 67500000 20/Feb/2014 59.386546 -- 67500000 19/Feb/2014 60.29175 -- 67500000 18/Feb/2014 60.40902 -- 67500000 14/Feb/2014 60.322997 -- 67500000 13/Feb/2014 59.694403 -- 67500000 12/Feb/2014 60.171494 -- 67500000 11/Feb/2014 59.581546 -- 67500000 10/Feb/2014 59.288756 -- 67500000 07/Feb/2014 59.136533 -- 67500000 06/Feb/2014 58.498153 -- 67500000 05/Feb/2014 57.970561 -- 67500000 04/Feb/2014 57.40701 -- 67900000 03/Feb/2014 58.450666 -- 68750000 31/Jan/2014 60.003636 -- 69250000 30/Jan/2014 60.004525 -- 69250000 29/Jan/2014 60.002385 -- 69250000 28/Jan/2014 58.656492 -- 69350000 27/Jan/2014 58.299217 -- 69350000 24/Jan/2014 59.449126 -- 69600000 23/Jan/2014 59.988092 -- 69600000 22/Jan/2014 61.092253 -- 69600000 21/Jan/2014 61.008647 -- 69600000 17/Jan/2014 60.636124 -- 69600000 16/Jan/2014 60.910896 -- 69600000 15/Jan/2014 60.797214 -- 69600000 14/Jan/2014 60.82562 -- 69600000 13/Jan/2014 61.038152 -- 69600000 10/Jan/2014 60.418424 -- 69600000 09/Jan/2014 60.665088 -- 69600000 08/Jan/2014 61.054506 -- 69600000 07/Jan/2014 60.859844 -- 69600000 06/Jan/2014 60.861756 -- 69600000 03/Jan/2014 61.265207 -- 69600000 02/Jan/2014 62.343534 -- 69600000 31/Dec/2013 63.599236 -- 69150000 30/Dec/2013 63.600018 -- 69150000 27/Dec/2013 63.418139 -- 69150000 26/Dec/2013 62.462328 -- 68850000 24/Dec/2013 62.566228 -- 68850000 23/Dec/2013 62.44927 -- 68850000 20/Dec/2013 61.966227 -- 68850000 19/Dec/2013 61.752687 -- 68850000 18/Dec/2013 62.239052 0.898045 68850000 17/Dec/2013 62.860017 -- 68850000 16/Dec/2013 62.630845 -- 68850000 13/Dec/2013 62.621387 -- 68850000 12/Dec/2013 62.932723 -- 68850000 11/Dec/2013 63.224486 -- 68850000 10/Dec/2013 63.699135 -- 68850000 09/Dec/2013 63.905397 -- 68850000 06/Dec/2013 62.866041 -- 68850000 05/Dec/2013 62.87102 -- 68850000 04/Dec/2013 62.866513 -- 68850000 03/Dec/2013 63.643456 -- 68850000 02/Dec/2013 64.583556 -- 68850000 29/Nov/2013 64.949689 -- 68850000 27/Nov/2013 64.246678 -- 68850000 26/Nov/2013 64.123571 -- 68850000 25/Nov/2013 63.762819 -- 68850000 22/Nov/2013 63.545526 -- 68850000 21/Nov/2013 63.031117 -- 68850000 20/Nov/2013 64.133308 -- 68850000 19/Nov/2013 64.84605 -- 68850000 18/Nov/2013 64.036172 -- 68850000 15/Nov/2013 63.440127 -- 68850000 14/Nov/2013 61.815781 -- 68850000 13/Nov/2013 61.418806 -- 68850000 12/Nov/2013 62.694871 -- 68850000 11/Nov/2013 61.994759 -- 68850000 08/Nov/2013 62.470978 -- 68850000 07/Nov/2013 63.361353 -- 68850000 06/Nov/2013 63.700993 -- 68850000 05/Nov/2013 63.711857 -- 68850000 04/Nov/2013 63.911984 -- 68850000 01/Nov/2013 64.547977 -- 68700000 31/Oct/2013 64.166748 -- 68700000 30/Oct/2013 65.309571 -- 68350000 29/Oct/2013 64.991411 -- 68350000 28/Oct/2013 64.842163 -- 68000000 25/Oct/2013 64.216718 -- 67500000 24/Oct/2013 64.681591 -- 67500000 23/Oct/2013 64.705635 -- 67350000 22/Oct/2013 65.198511 -- 65950000 21/Oct/2013 65.129373 -- 65650000 18/Oct/2013 65.241907 -- 65450000 17/Oct/2013 64.701541 -- 65350000 16/Oct/2013 64.204466 -- 65350000 15/Oct/2013 64.35322 -- 65350000 14/Oct/2013 63.307386 -- 64950000 11/Oct/2013 63.403387 -- 64950000 10/Oct/2013 62.454517 -- 62550000 09/Oct/2013 62.409469 -- 62550000 08/Oct/2013 62.410419 -- 62550000 07/Oct/2013 62.152656 -- 62550000 04/Oct/2013 62.236295 -- 62450000 03/Oct/2013 62.035161 -- 62450000 02/Oct/2013 62.036106 -- 62300000 01/Oct/2013 61.98303 -- 62300000 30/Sept/2013 61.784732 -- 62300000 27/Sept/2013 62.400276 -- 61700000 26/Sept/2013 62.251528 -- 61700000 25/Sept/2013 61.87843 -- 61700000 24/Sept/2013 62.490651 -- 61700000 23/Sept/2013 62.465664 -- 61700000 20/Sept/2013 61.694082 -- 61700000 19/Sept/2013 61.694997 -- 61700000 18/Sept/2013 61.695914 -- 61700000 17/Sept/2013 61.696807 -- 61700000 16/Sept/2013 62.076613 -- 61450000 13/Sept/2013 61.038902 -- 61450000 12/Sept/2013 61.508497 -- 60850000 11/Sept/2013 61.552762 -- 60500000 10/Sept/2013 61.420295 -- 60350000 09/Sept/2013 60.517186 -- 59000000 06/Sept/2013 59.438192 -- 59000000 05/Sept/2013 59.003617 -- 59000000 04/Sept/2013 58.646476 -- 59000000 03/Sept/2013 58.391543 -- 58550000 30/Aug/2013 57.666795 -- 58550000 29/Aug/2013 57.12608 -- 58550000 28/Aug/2013 55.892043 -- 58550000 27/Aug/2013 55.912146 -- 58550000 26/Aug/2013 56.104965 -- 58550000 23/Aug/2013 55.335965 -- 58550000 22/Aug/2013 54.39106 -- 58550000 21/Aug/2013 55.085212 -- 58550000 20/Aug/2013 55.503701 -- 58550000 19/Aug/2013 56.646239 -- 58550000 16/Aug/2013 56.816141 -- 58550000 15/Aug/2013 56.684596 -- 58550000 14/Aug/2013 56.685373 -- 58550000 13/Aug/2013 56.488615 -- 58550000 12/Aug/2013 55.572925 -- 58550000 09/Aug/2013 55.455087 -- 58550000 08/Aug/2013 55.49999 -- 58550000 07/Aug/2013 55.079322 -- 58550000 06/Aug/2013 56.173481 -- 58550000 05/Aug/2013 56.516469 -- 58550000 02/Aug/2013 56.23519 -- 58550000 01/Aug/2013 56.142529 -- 58550000 31/Jul/2013 55.986889 -- 58550000 30/Jul/2013 56.599321 -- 58550000 29/Jul/2013 56.187197 -- 58550000 26/Jul/2013 56.451713 -- 58550000 25/Jul/2013 56.143208 -- 58550000 24/Jul/2013 56.344017 -- 58550000 23/Jul/2013 55.852117 -- 58550000 22/Jul/2013 54.941975 -- 58550000 19/Jul/2013 54.573392 -- 58550000 18/Jul/2013 54.537041 -- 58550000 17/Jul/2013 55.207719 -- 58550000 16/Jul/2013 54.726357 -- 58550000 15/Jul/2013 54.819505 -- 58550000 12/Jul/2013 54.496028 -- 58550000 11/Jul/2013 54.917217 -- 58700000 10/Jul/2013 52.566634 -- 58900000 09/Jul/2013 52.426512 -- 58900000 08/Jul/2013 51.548645 -- 58900000 05/Jul/2013 52.462463 -- 58900000 03/Jul/2013 52.342382 -- 58500000 02/Jul/2013 53.679047 -- 58500000 01/Jul/2013 53.85326 -- 58500000 28/Jun/2013 53.615656 -- 58750000 27/Jun/2013 52.421043 0 58750000 26/Jun/2013 50.645436 -- 58750000 25/Jun/2013 50.323782 -- 58750000 24/Jun/2013 50.623243 -- 58750000 21/Jun/2013 51.620617 -- 58900000 20/Jun/2013 52.774469 -- 58900000 19/Jun/2013 54.586817 -- 58900000 18/Jun/2013 54.958878 -- 58900000 17/Jun/2013 54.605944 -- 58900000 14/Jun/2013 54.751775 -- 58900000 13/Jun/2013 54.129563 -- 58900000 12/Jun/2013 55.050492 -- 58900000 11/Jun/2013 55.445864 -- 58800000 10/Jun/2013 56.199688 -- 58800000 07/Jun/2013 56.495099 -- 58800000 06/Jun/2013 57.723839 -- 58800000 05/Jun/2013 57.732126 -- 58800000 04/Jun/2013 58.34568 -- 58800000 03/Jun/2013 57.945493 -- 58300000 31/May/2013 58.106459 -- 57500000 30/May/2013 58.181578 -- 57500000 29/May/2013 57.834666 -- 57500000 28/May/2013 57.534892 -- 57500000 24/May/2013 57.197347 -- 57500000 23/May/2013 56.974021 -- 57500000 22/May/2013 58.531797 -- 57500000 21/May/2013 58.274199 -- 57500000 20/May/2013 58.02707 -- 57350000 17/May/2013 58.041436 -- 57350000 16/May/2013 58.042285 -- 57350000 15/May/2013 57.562873 -- 57350000 14/May/2013 57.889177 -- 57350000 13/May/2013 56.867389 -- 57350000 10/May/2013 57.062594 -- 57350000 09/May/2013 58.91789 -- 57350000 08/May/2013 58.33676 -- 57350000 07/May/2013 58.022652 -- 57350000 06/May/2013 58.226508 -- 57350000 03/May/2013 58.201853 -- 57350000 02/May/2013 57.770729 -- 57350000 01/May/2013 58.025403 -- 57350000 30/Apr/2013 58.025174 -- 57350000 29/Apr/2013 56.951467 -- 57350000 26/Apr/2013 56.896974 -- 57350000 25/Apr/2013 57.243967 -- 57350000 24/Apr/2013 56.341516 -- 57350000 23/Apr/2013 55.692699 -- 57350000 22/Apr/2013 56.110342 -- 57350000 19/Apr/2013 55.711942 -- 57350000 18/Apr/2013 55.124755 -- 57350000 17/Apr/2013 56.233209 -- 57350000 16/Apr/2013 56.488539 -- 57650000 15/Apr/2013 56.21106 -- 57650000 12/Apr/2013 56.054525 -- 56150000 11/Apr/2013 56.968636 -- 54500000 10/Apr/2013 56.280284 -- 54500000 09/Apr/2013 55.681547 -- 54500000 08/Apr/2013 55.560171 -- 54500000 05/Apr/2013 56.065958 -- 54500000 04/Apr/2013 57.454795 -- 54500000 03/Apr/2013 58.560534 -- 54500000 02/Apr/2013 58.647613 -- 54500000 01/Apr/2013 59.206391 -- 54500000 28/Mar/2013 59.255845 -- 54500000 27/Mar/2013 59.272827 -- 54500000 26/Mar/2013 59.285538 -- 54500000 25/Mar/2013 58.815917 -- 54500000 22/Mar/2013 57.468157 -- 54500000 21/Mar/2013 57.715374 -- 54500000 20/Mar/2013 57.935358 -- 54500000 19/Mar/2013 58.78685 -- 54500000 18/Mar/2013 58.29705 -- 54500000 15/Mar/2013 59.044825 -- 54500000 14/Mar/2013 59.617616 -- 54500000 13/Mar/2013 60.27502 -- 54500000 12/Mar/2013 60.18384 -- 54500000 11/Mar/2013 60.607203 -- 54500000 08/Mar/2013 61.002255 -- 54500000 07/Mar/2013 61.210237 -- 54500000 06/Mar/2013 62.040941 -- 54500000 05/Mar/2013 61.68447 -- 54500000 04/Mar/2013 61.299062 -- 54500000 01/Mar/2013 62.313395 -- 54500000 28/Feb/2013 62.314361 -- 54500000 27/Feb/2013 61.557039 -- 54500000 26/Feb/2013 61.311375 -- 54500000 25/Feb/2013 61.702084 -- 54500000 22/Feb/2013 62.11116 -- 54500000 21/Feb/2013 61.913051 -- 54500000 20/Feb/2013 62.627171 -- 54250000 19/Feb/2013 61.098197 -- 54250000 15/Feb/2013 61.208369 -- 54250000 14/Feb/2013 60.857045 -- 54250000 13/Feb/2013 60.547449 -- 54250000 12/Feb/2013 59.363749 -- 54250000 11/Feb/2013 59.148372 -- 54250000 08/Feb/2013 59.151084 -- 54250000 07/Feb/2013 58.80035 -- 54250000 06/Feb/2013 58.924614 -- 54250000 05/Feb/2013 59.150584 -- 54250000 04/Feb/2013 59.780584 -- 54250000 01/Feb/2013 59.241741 -- 54250000 31/Jan/2013 59.809988 -- 54250000 30/Jan/2013 60.052042 -- 54250000 29/Jan/2013 59.964395 -- 54250000 28/Jan/2013 58.712402 -- 54250000 25/Jan/2013 59.996286 -- 54250000 24/Jan/2013 60.941794 -- 54250000 23/Jan/2013 61.6524 -- 54250000 22/Jan/2013 62.345423 -- 54250000 18/Jan/2013 62.419624 -- 54250000 17/Jan/2013 62.021651 -- 54250000 16/Jan/2013 62.050619 -- 54250000 15/Jan/2013 62.317461 -- 54250000 14/Jan/2013 63.093576 -- 54150000 11/Jan/2013 62.920996 -- 54050000 10/Jan/2013 63.036753 -- 54050000 09/Jan/2013 62.508312 -- 54000000 08/Jan/2013 62.728137 -- 54000000 07/Jan/2013 63.09762 -- 53900000 04/Jan/2013 63.15076 -- 53650000 03/Jan/2013 63.62163 -- 53650000 02/Jan/2013 63.946969 -- 53650000 31/Dec/2012 62.344028 -- 53650000 28/Dec/2012 62.346886 -- 53650000 27/Dec/2012 61.471406 -- 53550000 26/Dec/2012 61.20695 -- 53450000 24/Dec/2012 61.214676 -- 52900000 21/Dec/2012 61.148994 -- 52800000 20/Dec/2012 61.827192 -- 52400000 19/Dec/2012 61.739591 -- 52400000 18/Dec/2012 61.740285 0.364562 51700000 17/Dec/2012 61.818272 -- 51450000 14/Dec/2012 62.167621 -- 51100000 13/Dec/2012 62.54473 -- 50450000 12/Dec/2012 61.547723 -- 50450000 11/Dec/2012 61.149801 -- 50450000 10/Dec/2012 60.684648 -- 50450000 07/Dec/2012 60.518444 -- 50450000 06/Dec/2012 60.121016 -- 50450000 05/Dec/2012 60.04481 -- 50300000 04/Dec/2012 59.479081 -- 50300000 03/Dec/2012 59.71357 -- 50300000 30/Nov/2012 59.388606 -- 50300000 29/Nov/2012 59.486061 -- 50200000 28/Nov/2012 58.616573 -- 50000000 27/Nov/2012 59.141587 -- 50000000 26/Nov/2012 58.334849 -- 50000000 23/Nov/2012 58.459681 -- 50000000 21/Nov/2012 57.568995 -- 50000000 20/Nov/2012 57.761104 -- 50000000 19/Nov/2012 57.058855 -- 50000000 16/Nov/2012 56.361775 -- 50000000 15/Nov/2012 56.8455 -- 50000000 14/Nov/2012 57.672563 -- 50000000 13/Nov/2012 57.164859 -- 50000000 12/Nov/2012 57.529366 -- 50000000 09/Nov/2012 57.764533 -- 50000000 08/Nov/2012 58.045519 -- 50000000 07/Nov/2012 59.033295 -- 50000000 06/Nov/2012 58.343718 -- 50000000 05/Nov/2012 57.62691 -- 50000000 02/Nov/2012 58.104535 -- 50000000 01/Nov/2012 57.307487 -- 50000000 31/Oct/2012 57.967418 -- 50000000 26/Oct/2012 56.954458 -- 50000000 25/Oct/2012 57.925974 -- 50000000 24/Oct/2012 57.068282 -- 50000000 23/Oct/2012 57.657548 -- 50000000 22/Oct/2012 58.184765 -- 50000000 19/Oct/2012 58.381345 -- 50000000 18/Oct/2012 58.890968 -- 50000000 17/Oct/2012 58.525236 -- 50000000 16/Oct/2012 57.939342 -- 50000000 15/Oct/2012 57.162509 -- 50000000 12/Oct/2012 57.415496 -- 50000000 11/Oct/2012 57.417505 -- 50000000 10/Oct/2012 57.885672 -- 50000000 09/Oct/2012 59.074358 -- 50000000 08/Oct/2012 59.162298 -- 50000000 05/Oct/2012 59.680934 -- 50000000 04/Oct/2012 59.513606 -- 50000000 03/Oct/2012 59.704407 -- 50000000 02/Oct/2012 59.705205 -- 50000000 01/Oct/2012 59.76997 -- 50000000 28/Sept/2012 59.772781 -- 50000000 27/Sept/2012 59.28353 -- 50000000 26/Sept/2012 58.779464 -- 50000000 25/Sept/2012 59.211627 -- 50000000 24/Sept/2012 59.504866 -- 49950000 21/Sept/2012 59.521508 -- 49800000 20/Sept/2012 59.015639 -- 49750000 19/Sept/2012 60.067439 -- 49750000 18/Sept/2012 59.901013 -- 49700000 17/Sept/2012 60.011442 -- 49650000 14/Sept/2012 60.172402 -- 49600000 13/Sept/2012 57.686609 -- 49300000 12/Sept/2012 57.829069 -- 48950000 11/Sept/2012 56.80241 -- 48850000 10/Sept/2012 56.884429 -- 48150000 07/Sept/2012 56.961145 -- 48000000 06/Sept/2012 55.116323 -- 47850000 05/Sept/2012 54.834757 -- 47700000 04/Sept/2012 56.051761 -- 47700000 31/Aug/2012 55.969215 -- 47500000 30/Aug/2012 56.047369 -- 47350000 29/Aug/2012 56.784421 -- 46950000 28/Aug/2012 56.16471 -- 46700000 27/Aug/2012 56.285687 -- 46600000 24/Aug/2012 56.640353 -- 46450000 23/Aug/2012 57.631501 -- 46450000 22/Aug/2012 57.118937 -- 46450000 21/Aug/2012 57.64999 -- 46300000 20/Aug/2012 57.4976 -- 46300000 17/Aug/2012 57.62942 -- 46350000 16/Aug/2012 58.147994 -- 46350000 15/Aug/2012 58.437651 -- 46350000 14/Aug/2012 58.438271 -- 46350000 13/Aug/2012 57.566859 -- 46350000 10/Aug/2012 58.182365 -- 46350000 09/Aug/2012 58.233533 -- 46350000 08/Aug/2012 56.951094 -- 46350000 07/Aug/2012 56.385364 -- 46350000 06/Aug/2012 56.362409 -- 46350000 03/Aug/2012 54.810372 -- 46500000 02/Aug/2012 55.701136 -- 46500000 01/Aug/2012 56.402105 -- 46500000 31/Jul/2012 56.34039 -- 46700000 30/Jul/2012 54.717148 -- 46700000 27/Jul/2012 54.069598 -- 46700000 26/Jul/2012 52.08737 -- 46700000 25/Jul/2012 51.492996 -- 46800000 24/Jul/2012 52.458337 -- 46900000 23/Jul/2012 52.241386 -- 46900000 20/Jul/2012 53.530088 -- 46900000 19/Jul/2012 53.63179 -- 46900000 18/Jul/2012 52.544917 -- 47000000 17/Jul/2012 53.346954 -- 47450000 16/Jul/2012 53.025703 -- 47500000 13/Jul/2012 52.714686 -- 47750000 12/Jul/2012 51.711251 -- 48750000 11/Jul/2012 53.446212 -- 48900000 10/Jul/2012 53.468913 -- 48900000 09/Jul/2012 53.768989 -- 48900000 06/Jul/2012 54.784225 -- 48900000 05/Jul/2012 55.496133 -- 48900000 03/Jul/2012 55.161466 -- 49050000 02/Jul/2012 54.310612 -- 49050000 29/Jun/2012 54.519225 -- 49250000 28/Jun/2012 52.979879 -- 49250000 27/Jun/2012 52.783183 -- 49250000 26/Jun/2012 52.677008 -- 49250000 25/Jun/2012 52.754746 -- 49250000 22/Jun/2012 53.780092 -- 49250000 21/Jun/2012 55.425802 0 49250000 20/Jun/2012 56.048481 -- 49250000 19/Jun/2012 55.416369 -- 49250000 18/Jun/2012 55.402226 -- 49250000 15/Jun/2012 53.978423 -- 49250000 14/Jun/2012 54.412097 -- 49250000 13/Jun/2012 54.033761 -- 49250000 12/Jun/2012 53.766848 -- 49250000 11/Jun/2012 54.369017 -- 49250000 08/Jun/2012 52.954734 -- 49250000 07/Jun/2012 53.553104 -- 49250000 06/Jun/2012 51.598899 -- 49250000 05/Jun/2012 51.60042 -- 49300000 04/Jun/2012 51.048606 -- 49500000 01/Jun/2012 52.783005 -- 49550000 31/May/2012 52.979391 -- 49550000 30/May/2012 53.274312 -- 49850000 29/May/2012 53.388054 -- 49900000 25/May/2012 52.072465 -- 49900000 24/May/2012 52.069992 -- 50150000 23/May/2012 52.283701 -- 50400000 22/May/2012 53.317929 -- 50450000 21/May/2012 52.171806 -- 50650000 18/May/2012 51.379638 -- 50650000 17/May/2012 53.699983 -- 51450000 16/May/2012 53.359144 -- 52000000 15/May/2012 55.834896 -- 52500000 14/May/2012 56.519553 -- 52500000 11/May/2012 56.585302 -- 52750000 10/May/2012 57.61841 -- 53450000 09/May/2012 57.87573 -- 53450000 08/May/2012 58.617205 -- 53650000 07/May/2012 58.192263 -- 53650000 04/May/2012 59.607765 -- 53650000 03/May/2012 60.119109 -- 53650000 02/May/2012 60.351529 -- 53850000 01/May/2012 59.686901 -- 53850000 30/Apr/2012 59.693732 -- 54050000 27/Apr/2012 59.21208 -- 54050000 26/Apr/2012 58.725398 -- 54150000 25/Apr/2012 58.205337 -- 54350000 24/Apr/2012 58.146902 -- 54350000 23/Apr/2012 58.401916 -- 54350000 20/Apr/2012 58.457861 -- 54350000 19/Apr/2012 59.409947 -- 54350000 18/Apr/2012 59.577309 -- 54350000 17/Apr/2012 58.702287 -- 54500000 16/Apr/2012 59.132408 -- 54500000 13/Apr/2012 59.841348 -- 54500000 12/Apr/2012 58.934123 -- 55200000 11/Apr/2012 59.337713 -- 55200000 10/Apr/2012 59.338283 -- 55800000 09/Apr/2012 59.591213 -- 55800000 05/Apr/2012 61.03346 -- 55800000 04/Apr/2012 60.46514 -- 55800000 03/Apr/2012 61.787022 -- 55950000 02/Apr/2012 60.564023 -- 55950000 30/Mar/2012 59.706689 -- 56150000 29/Mar/2012 59.649871 -- 56650000 28/Mar/2012 60.227784 -- 56650000 27/Mar/2012 60.508211 -- 56650000 26/Mar/2012 59.259988 -- 57050000 23/Mar/2012 59.725883 -- 57250000 22/Mar/2012 60.005935 -- 57250000 21/Mar/2012 59.877242 -- 57250000 20/Mar/2012 60.598599 -- 57500000 19/Mar/2012 60.864737 -- 57500000 16/Mar/2012 60.195319 -- 57700000 15/Mar/2012 60.475461 -- 57700000 14/Mar/2012 60.536082 -- 57700000 13/Mar/2012 60.06911 -- 57700000 12/Mar/2012 59.135756 -- 57700000 09/Mar/2012 59.891384 -- 57700000 08/Mar/2012 59.179673 -- 58000000 07/Mar/2012 58.24944 -- 58000000 06/Mar/2012 58.940568 -- 58000000 05/Mar/2012 59.559627 -- 58000000 02/Mar/2012 60.293039 -- 58000000 01/Mar/2012 60.085803 -- 58000000 29/Feb/2012 60.086821 -- 58000000 28/Feb/2012 58.902194 -- 58000000 27/Feb/2012 58.188408 -- 58000000 24/Feb/2012 59.238762 -- 58000000 23/Feb/2012 58.673713 -- 58000000 22/Feb/2012 59.599 -- 58000000 21/Feb/2012 59.611512 -- 58000000 17/Feb/2012 59.437091 -- 58000000 16/Feb/2012 58.1597 -- 58000000 15/Feb/2012 59.541592 -- 58000000 14/Feb/2012 58.578573 -- 58000000 13/Feb/2012 58.72982 -- 58000000 10/Feb/2012 58.207368 -- 58000000 09/Feb/2012 59.410481 -- 58000000 08/Feb/2012 59.109117 -- 58000000 07/Feb/2012 58.311998 -- 58000000 06/Feb/2012 57.969898 -- 57900000 03/Feb/2012 58.008987 -- 57900000 02/Feb/2012 58.478075 -- 57900000 01/Feb/2012 57.361263 -- 57900000 31/Jan/2012 57.533452 -- 57900000 30/Jan/2012 56.955973 -- 57900000 27/Jan/2012 57.987456 -- 57900000 26/Jan/2012 57.770893 -- 57900000 25/Jan/2012 57.543239 -- 57900000 24/Jan/2012 57.044248 -- 57900000 23/Jan/2012 57.044892 -- 57900000 20/Jan/2012 57.04762 -- 57900000 19/Jan/2012 55.725911 -- 57900000 18/Jan/2012 54.658721 -- 57900000 17/Jan/2012 54.463659 -- 57900000 13/Jan/2012 53.813777 -- 58100000 12/Jan/2012 52.942696 -- 58100000 11/Jan/2012 52.370636 -- 58100000 10/Jan/2012 52.710589 -- 58100000 09/Jan/2012 51.676125 -- 58100000 06/Jan/2012 52.266672 -- 58100000 05/Jan/2012 53.350798 -- 58100000 04/Jan/2012 53.748231 -- 58100000 03/Jan/2012 54.039278 -- 58100000 30/Dec/2011 52.299755 -- 58100000 29/Dec/2011 52.300514 -- 58100000 28/Dec/2011 52.093991 -- 58100000 27/Dec/2011 51.95432 -- 58100000 23/Dec/2011 53.044035 -- 58100000 22/Dec/2011 52.211108 -- 58100000 21/Dec/2011 52.606634 -- 57900000 20/Dec/2011 50.199032 0.373009 57900000 19/Dec/2011 49.69251 -- 57900000 16/Dec/2011 52.097245 -- 58200000 15/Dec/2011 51.156392 -- 58200000 14/Dec/2011 52.615468 -- 58600000 13/Dec/2011 53.046085 -- 58900000 12/Dec/2011 54.517717 -- 58900000 09/Dec/2011 53.722754 -- 59150000 08/Dec/2011 55.659799 -- 59150000 07/Dec/2011 56.157032 -- 59150000 06/Dec/2011 55.456917 -- 59150000 05/Dec/2011 56.155547 -- 59150000 02/Dec/2011 55.862762 -- 59150000 01/Dec/2011 56.231849 -- 59150000 30/Nov/2011 53.168704 -- 59150000 29/Nov/2011 53.362406 -- 59150000 28/Nov/2011 51.588222 -- 59150000 25/Nov/2011 49.90585 -- 59150000 23/Nov/2011 50.515657 -- 59950000 22/Nov/2011 52.208996 -- 60400000 21/Nov/2011 52.145064 -- 61050000 18/Nov/2011 52.82902 -- 61600000 17/Nov/2011 54.443486 -- 62450000 16/Nov/2011 53.67141 -- 62450000 15/Nov/2011 55.038989 -- 63050000 14/Nov/2011 55.720917 -- 63050000 11/Nov/2011 54.418338 -- 63600000 10/Nov/2011 52.46316 -- 63600000 09/Nov/2011 56.224107 -- 63600000 08/Nov/2011 55.79801 -- 63600000 07/Nov/2011 56.610789 -- 63600000 04/Nov/2011 57.301583 -- 63750000 03/Nov/2011 54.431591 -- 63950000 02/Nov/2011 55.760375 -- 64550000 01/Nov/2011 56.57933 -- 64550000 31/Oct/2011 56.794064 -- 64550000 28/Oct/2011 57.445031 -- 65850000 27/Oct/2011 56.576416 -- 66050000 26/Oct/2011 55.000925 -- 66050000 25/Oct/2011 55.157754 -- 66950000 24/Oct/2011 55.0864 -- 66950000 21/Oct/2011 52.664067 -- 67450000 20/Oct/2011 51.795253 -- 67550000 19/Oct/2011 53.754988 -- 67650000 18/Oct/2011 52.663542 -- 67750000 17/Oct/2011 53.705621 -- 68150000 14/Oct/2011 52.241156 -- 68150000 13/Oct/2011 51.958657 -- 68150000 12/Oct/2011 51.192257 -- 68150000 11/Oct/2011 50.827592 -- 68150000 10/Oct/2011 49.7375 -- 68150000 07/Oct/2011 49.301408 -- 68150000 06/Oct/2011 47.414537 -- 68150000 05/Oct/2011 46.063426 -- 70000000 04/Oct/2011 46.980268 -- 70000000 03/Oct/2011 49.383487 -- 70000000 30/Sept/2011 49.385708 -- 70700000 29/Sept/2011 49.647176 -- 70700000 28/Sept/2011 48.28517 -- 70700000 27/Sept/2011 48.342826 -- 70700000 26/Sept/2011 45.110063 -- 70800000 23/Sept/2011 46.822286 -- 71350000 22/Sept/2011 49.339322 -- 71350000 21/Sept/2011 52.274971 -- 71350000 20/Sept/2011 51.890294 -- 71350000 19/Sept/2011 51.836384 -- 71350000 16/Sept/2011 53.429466 -- 71350000 15/Sept/2011 51.269566 -- 70750000 14/Sept/2011 50.816411 -- 71350000 13/Sept/2011 54.235877 -- 71350000 12/Sept/2011 54.236487 -- 71350000 09/Sept/2011 54.239032 -- 71350000 08/Sept/2011 55.467164 -- 71550000 07/Sept/2011 55.061761 -- 71550000 06/Sept/2011 52.65093 -- 71550000 02/Sept/2011 56.499026 -- 71750000 01/Sept/2011 57.161161 -- 71750000 31/Aug/2011 56.742492 -- 71750000 30/Aug/2011 55.372311 -- 71750000 29/Aug/2011 54.835295 -- 71750000 26/Aug/2011 52.878257 -- 71750000 25/Aug/2011 52.031456 -- 72000000 24/Aug/2011 51.754588 -- 72400000 23/Aug/2011 52.623692 -- 72400000 22/Aug/2011 50.131124 -- 72600000 19/Aug/2011 50.87478 -- 73200000 18/Aug/2011 55.142187 -- 73900000 17/Aug/2011 56.596439 -- 74850000 16/Aug/2011 56.526723 -- 74850000 15/Aug/2011 53.258163 -- 74850000 12/Aug/2011 53.246531 -- 75200000 11/Aug/2011 54.092609 -- 75200000 10/Aug/2011 53.996733 -- 75450000 09/Aug/2011 53.545089 -- 76450000 08/Aug/2011 55.89875 -- 76450000 05/Aug/2011 58.855481 -- 76450000 04/Aug/2011 61.405225 -- 76450000 03/Aug/2011 62.927319 -- 76450000 02/Aug/2011 65.351868 -- 76450000 01/Aug/2011 67.076659 -- 76450000 29/Jul/2011 65.548724 -- 76450000 28/Jul/2011 66.357891 -- 76450000 27/Jul/2011 67.140478 -- 76450000 26/Jul/2011 66.896637 -- 76450000 25/Jul/2011 66.048101 -- 76450000 22/Jul/2011 67.028374 -- 76450000 21/Jul/2011 66.097964 -- 76450000 20/Jul/2011 66.413642 -- 76450000 19/Jul/2011 65.158965 -- 76450000 18/Jul/2011 65.148275 -- 76450000 15/Jul/2011 66.017383 -- 76450000 14/Jul/2011 65.660307 -- 76450000 13/Jul/2011 65.686555 -- 76450000 12/Jul/2011 64.771979 -- 76450000 11/Jul/2011 66.89857 -- 76450000 08/Jul/2011 67.835706 -- 76400000 07/Jul/2011 67.350852 -- 76400000 06/Jul/2011 67.138878 -- 76400000 05/Jul/2011 66.670151 -- 76400000 01/Jul/2011 65.394592 -- 76400000 30/Jun/2011 64.44073 -- 76400000 29/Jun/2011 63.760865 -- 76400000 28/Jun/2011 62.407951 -- 76400000 27/Jun/2011 62.543621 -- 76400000 24/Jun/2011 63.583061 -- 76400000 23/Jun/2011 62.468099 -- 76400000 22/Jun/2011 62.955703 0.326893 76400000 21/Jun/2011 62.569633 -- 76400000 20/Jun/2011 61.14403 -- 76400000 17/Jun/2011 61.627143 -- 76400000 16/Jun/2011 62.187069 -- 76400000 15/Jun/2011 63.913426 -- 76450000 14/Jun/2011 63.730596 -- 76450000 13/Jun/2011 62.58226 -- 76450000 10/Jun/2011 62.604699 -- 76450000 09/Jun/2011 63.397519 -- 76450000 08/Jun/2011 64.062582 -- 76450000 07/Jun/2011 64.491068 -- 76700000 06/Jun/2011 65.006024 -- 76700000 03/Jun/2011 65.009011 -- 76700000 02/Jun/2011 64.998409 -- 76700000 01/Jun/2011 66.292569 -- 76700000 31/May/2011 66.083096 -- 76700000 27/May/2011 64.811491 -- 77100000 26/May/2011 64.184589 -- 77100000 25/May/2011 61.612051 -- 77100000 24/May/2011 62.778876 -- 77100000 23/May/2011 62.393161 -- 77100000 20/May/2011 64.998264 -- 77100000 19/May/2011 64.329147 -- 77100000 18/May/2011 65.537771 -- 79400000 17/May/2011 64.449378 -- 79400000 16/May/2011 64.316166 -- 79400000 13/May/2011 65.193944 -- 79400000 12/May/2011 65.378772 -- 79400000 11/May/2011 67.416333 -- 79100000 10/May/2011 66.050625 -- 79100000 09/May/2011 66.048528 -- 79100000 06/May/2011 66.181674 -- 79200000 05/May/2011 67.777381 -- 79200000 04/May/2011 67.775923 -- 79200000 03/May/2011 69.017839 -- 79200000 02/May/2011 70.130891 -- 79200000 29/Apr/2011 68.48892 -- 79200000 28/Apr/2011 68.903753 -- 79200000 27/Apr/2011 68.359448 -- 79100000 26/Apr/2011 67.775966 -- 79100000 25/Apr/2011 68.325029 -- 79100000 21/Apr/2011 68.144026 -- 79100000 20/Apr/2011 67.154549 -- 79100000 19/Apr/2011 64.910103 -- 79100000 18/Apr/2011 65.373262 -- 79100000 15/Apr/2011 65.528009 -- 79100000 14/Apr/2011 65.801297 -- 79100000 13/Apr/2011 65.114105 -- 79100000 12/Apr/2011 63.655953 -- 79100000 11/Apr/2011 65.224789 -- 79100000 08/Apr/2011 65.416959 -- 78750000 07/Apr/2011 65.034791 -- 78650000 06/Apr/2011 65.403101 -- 78200000 05/Apr/2011 65.3866 -- 77200000 04/Apr/2011 65.160385 -- 76650000 01/Apr/2011 65.039082 -- 75700000 31/Mar/2011 64.274381 -- 75150000 30/Mar/2011 63.467405 -- 74700000 29/Mar/2011 62.433959 -- 74350000 28/Mar/2011 61.756451 -- 74250000 25/Mar/2011 61.667703 -- 73900000 24/Mar/2011 60.598782 -- 73650000 23/Mar/2011 59.718487 -- 73550000 22/Mar/2011 59.973837 -- 73550000 21/Mar/2011 59.546628 -- 73550000 18/Mar/2011 58.978799 -- 73550000 17/Mar/2011 58.015312 -- 73550000 16/Mar/2011 58.205339 -- 73550000 15/Mar/2011 56.914871 -- 73550000 14/Mar/2011 58.617734 -- 73550000 11/Mar/2011 57.879144 -- 73550000 10/Mar/2011 58.833933 -- 73550000 09/Mar/2011 59.944762 -- 73550000 08/Mar/2011 59.762205 -- 73550000 07/Mar/2011 59.303609 -- 73550000 04/Mar/2011 60.438715 -- 73550000 03/Mar/2011 59.038509 -- 73550000 02/Mar/2011 57.374689 -- 73550000 01/Mar/2011 57.624229 -- 73550000 28/Feb/2011 57.623076 -- 73550000 25/Feb/2011 58.301939 -- 73550000 24/Feb/2011 57.703234 -- 73550000 23/Feb/2011 58.381996 -- 73550000 22/Feb/2011 58.414901 -- 73550000 18/Feb/2011 60.516268 -- 73550000 17/Feb/2011 59.238872 -- 73550000 16/Feb/2011 59.286201 -- 73550000 15/Feb/2011 60.045055 -- 73550000 14/Feb/2011 59.999793 -- 73300000 11/Feb/2011 58.297749 -- 73300000 10/Feb/2011 59.867075 -- 73300000 09/Feb/2011 61.525493 -- 73250000 08/Feb/2011 62.494603 -- 73250000 07/Feb/2011 62.754624 -- 73250000 04/Feb/2011 61.928902 -- 73250000 03/Feb/2011 61.928947 -- 73250000 02/Feb/2011 61.92831 -- 73250000 01/Feb/2011 61.923503 -- 73450000 31/Jan/2011 61.556648 -- 73450000 28/Jan/2011 63.131668 -- 73450000 27/Jan/2011 63.161575 -- 73450000 26/Jan/2011 63.003151 -- 73450000 25/Jan/2011 62.015862 -- 73450000 24/Jan/2011 61.676819 -- 73450000 21/Jan/2011 61.114075 -- 73450000 20/Jan/2011 62.420062 -- 73300000 19/Jan/2011 63.372884 -- 73300000 18/Jan/2011 62.394301 -- 73050000 14/Jan/2011 62.837831 -- 72800000 13/Jan/2011 62.186164 -- 72500000 12/Jan/2011 62.026417 -- 72250000 11/Jan/2011 61.441417 -- 72000000 10/Jan/2011 61.273775 -- 72000000 07/Jan/2011 61.763586 -- 71700000 06/Jan/2011 61.734275 -- 71150000 05/Jan/2011 61.562245 -- 70900000 04/Jan/2011 61.870853 -- 70050000 03/Jan/2011 61.146686 -- 69500000 31/Dec/2010 60.001361 -- 69500000 30/Dec/2010 59.999831 -- 68850000 29/Dec/2010 59.261524 -- 68850000 28/Dec/2010 58.782076 -- 68850000 27/Dec/2010 58.357887 -- 68850000 23/Dec/2010 58.951429 -- 68850000 22/Dec/2010 58.684023 -- 68850000 21/Dec/2010 58.550553 0.169098 68850000 20/Dec/2010 58.614093 -- 68850000 17/Dec/2010 58.509003 -- 68850000 16/Dec/2010 57.880566 -- 68850000 15/Dec/2010 58.069668 -- 68850000 14/Dec/2010 58.68603 -- 68850000 13/Dec/2010 58.003997 -- 68850000 10/Dec/2010 57.783273 -- 68850000 09/Dec/2010 58.159034 -- 68650000 08/Dec/2010 56.76221 -- 68650000 07/Dec/2010 57.741224 -- 68650000 06/Dec/2010 57.344019 -- 69150000 03/Dec/2010 57.104031 -- 69150000 02/Dec/2010 56.160026 -- 69600000 01/Dec/2010 55.257008 -- 69600000 30/Nov/2010 54.19996 -- 69900000 29/Nov/2010 54.519939 -- 69900000 26/Nov/2010 54.283987 -- 69900000 24/Nov/2010 55.845064 -- 69900000 23/Nov/2010 55.946301 -- 69900000 22/Nov/2010 56.93766 -- 69900000 19/Nov/2010 56.312802 -- 69900000 18/Nov/2010 55.806879 -- 69900000 17/Nov/2010 54.51624 -- 69950000 16/Nov/2010 55.372147 -- 69950000 15/Nov/2010 55.472435 -- 69950000 12/Nov/2010 55.371887 -- 69950000 11/Nov/2010 56.196342 -- 69650000 10/Nov/2010 57.786417 -- 69650000 09/Nov/2010 56.918866 -- 69650000 08/Nov/2010 56.88831 -- 69650000 05/Nov/2010 57.093775 -- 69650000 04/Nov/2010 56.991256 -- 69650000 03/Nov/2010 56.47664 -- 69650000 02/Nov/2010 55.85402 -- 69650000 01/Nov/2010 55.621635 -- 69650000 29/Oct/2010 54.199964 -- 69650000 28/Oct/2010 55.011994 -- 69650000 27/Oct/2010 54.769611 -- 69650000 26/Oct/2010 55.776847 -- 69650000 25/Oct/2010 55.793723 -- 69650000 22/Oct/2010 54.962437 -- 69300000 21/Oct/2010 53.909437 -- 69300000 20/Oct/2010 53.821727 -- 69300000 19/Oct/2010 53.251676 -- 69300000 18/Oct/2010 54.318 -- 69300000 15/Oct/2010 55.605358 -- 69300000 14/Oct/2010 55.556255 -- 69250000 13/Oct/2010 54.322069 -- 69250000 12/Oct/2010 53.657926 -- 69050000 11/Oct/2010 55.057155 -- 69050000 08/Oct/2010 55.131534 -- 69050000 07/Oct/2010 55.6003 -- 68950000 06/Oct/2010 55.60832 -- 68950000 05/Oct/2010 54.221463 -- 68950000 04/Oct/2010 54.606997 -- 68950000 01/Oct/2010 54.059734 -- 68950000 30/Sept/2010 53.394898 -- 68950000 29/Sept/2010 53.212522 -- 68950000 28/Sept/2010 52.648844 -- 68950000 27/Sept/2010 52.778355 -- 68950000 24/Sept/2010 52.240191 -- 68950000 23/Sept/2010 51.712995 -- 68950000 22/Sept/2010 51.717059 -- 68950000 21/Sept/2010 51.718698 -- 68950000 20/Sept/2010 51.720036 -- 68750000 17/Sept/2010 51.579984 -- 68750000 16/Sept/2010 50.879366 -- 68750000 15/Sept/2010 51.411162 -- 68550000 14/Sept/2010 51.174734 -- 68550000 13/Sept/2010 51.277509 -- 68550000 10/Sept/2010 50.57991 -- 68550000 09/Sept/2010 50.039098 -- 68150000 08/Sept/2010 49.727872 -- 68150000 07/Sept/2010 49.887299 -- 68150000 03/Sept/2010 49.587516 -- 68150000 02/Sept/2010 49.230781 -- 68150000 01/Sept/2010 48.832809 -- 68150000 31/Aug/2010 47.764749 -- 68150000 30/Aug/2010 48.631028 -- 68150000 27/Aug/2010 47.62147 -- 68150000 26/Aug/2010 47.840328 -- 68150000 25/Aug/2010 47.682337 -- 68150000 24/Aug/2010 48.619753 -- 68150000 23/Aug/2010 49.15145 -- 68150000 20/Aug/2010 49.333166 -- 68150000 19/Aug/2010 49.94307 -- 68150000 18/Aug/2010 49.220658 -- 68150000 17/Aug/2010 48.996487 -- 68150000 16/Aug/2010 48.296594 -- 68150000 13/Aug/2010 48.543894 -- 68150000 12/Aug/2010 47.764622 -- 68150000 11/Aug/2010 48.999656 -- 68150000 10/Aug/2010 50.195798 -- 68150000 09/Aug/2010 50.836772 -- 68150000 06/Aug/2010 50.579824 -- 68150000 05/Aug/2010 50.434891 -- 68150000 04/Aug/2010 50.581308 -- 68150000 03/Aug/2010 50.56234 -- 68150000 02/Aug/2010 50.226642 -- 68150000 30/Jul/2010 49.049426 -- 68150000 29/Jul/2010 49.298956 -- 68150000 28/Jul/2010 49.494399 -- 68150000 27/Jul/2010 49.451878 -- 68150000 26/Jul/2010 48.998038 -- 68150000 23/Jul/2010 48.341598 -- 68150000 22/Jul/2010 47.451837 -- 68150000 21/Jul/2010 47.855743 -- 68150000 20/Jul/2010 47.345977 -- 68150000 19/Jul/2010 46.823719 -- 68150000 16/Jul/2010 47.478085 -- 68150000 15/Jul/2010 48.016968 -- 68150000 14/Jul/2010 48.19479 -- 68150000 13/Jul/2010 47.141103 -- 68150000 12/Jul/2010 47.529741 -- 68150000 09/Jul/2010 47.44075 -- 68150000 08/Jul/2010 46.118013 -- 68150000 07/Jul/2010 44.924437 -- 68550000 06/Jul/2010 45.310017 -- 68550000 02/Jul/2010 44.537713 -- 68550000 01/Jul/2010 44.871831 -- 68550000 30/Jun/2010 45.628431 -- 68550000 29/Jun/2010 46.184871 -- 68550000 28/Jun/2010 47.400664 -- 68550000 25/Jun/2010 46.918552 -- 68550000 24/Jun/2010 48.319122 -- 68550000 23/Jun/2010 47.981583 0.272635 68550000 22/Jun/2010 48.705388 -- 68550000 21/Jun/2010 49.477599 -- 68750000 18/Jun/2010 47.444862 -- 68750000 17/Jun/2010 46.952753 -- 68750000 16/Jun/2010 47.031167 -- 68750000 15/Jun/2010 45.949239 -- 68750000 14/Jun/2010 46.156973 -- 68750000 11/Jun/2010 44.845835 -- 68750000 10/Jun/2010 43.901058 -- 68750000 09/Jun/2010 43.854056 -- 69250000 08/Jun/2010 44.635152 -- 69750000 07/Jun/2010 44.275606 -- 70050000 04/Jun/2010 46.231794 -- 70050000 03/Jun/2010 46.213252 -- 70050000 02/Jun/2010 44.606415 -- 70050000 01/Jun/2010 44.601534 -- 70050000 28/May/2010 45.332252 -- 70050000 27/May/2010 43.792713 -- 70050000 26/May/2010 42.087644 -- 70050000 25/May/2010 41.782636 -- 70050000 24/May/2010 44.131772 -- 70050000 21/May/2010 44.552006 -- 70050000 20/May/2010 44.548988 -- 70050000 19/May/2010 46.491153 -- 70050000 18/May/2010 47.624028 -- 70050000 17/May/2010 47.653599 -- 70100000 14/May/2010 49.927464 -- 70100000 13/May/2010 49.971331 -- 70100000 12/May/2010 48.323954 -- 70100000 11/May/2010 48.862876 -- 70300000 10/May/2010 49.379201 -- 71000000 07/May/2010 47.549249 -- 71050000 06/May/2010 49.226311 -- 71250000 05/May/2010 51.395458 -- 71250000 04/May/2010 51.403111 -- 71250000 03/May/2010 51.318271 -- 71250000 30/Apr/2010 52.499735 -- 71250000 29/Apr/2010 51.739918 -- 71250000 28/Apr/2010 51.738787 -- 71250000 27/Apr/2010 52.588441 -- 71250000 26/Apr/2010 52.975375 -- 71250000 23/Apr/2010 52.230873 -- 71250000 22/Apr/2010 52.324028 -- 71050000 21/Apr/2010 52.637452 -- 70650000 20/Apr/2010 51.204643 -- 70300000 19/Apr/2010 50.852768 -- 70100000 16/Apr/2010 52.177429 -- 69900000 15/Apr/2010 52.622456 -- 69600000 14/Apr/2010 52.151159 -- 68750000 13/Apr/2010 50.821918 -- 67850000 12/Apr/2010 51.195186 -- 67850000 09/Apr/2010 51.646566 -- 67850000 08/Apr/2010 51.76974 -- 67350000 07/Apr/2010 51.662959 -- 66650000 06/Apr/2010 51.650044 -- 66250000 05/Apr/2010 51.693748 -- 66250000 01/Apr/2010 50.896966 -- 66250000 31/Mar/2010 49.695941 -- 66250000 30/Mar/2010 49.987564 -- 66250000 29/Mar/2010 49.555785 -- 66250000 26/Mar/2010 49.518065 -- 66250000 25/Mar/2010 49.109735 -- 66250000 24/Mar/2010 49.081008 -- 66250000 23/Mar/2010 49.062738 -- 66250000 22/Mar/2010 48.750976 -- 66250000 19/Mar/2010 49.303308 -- 66250000 18/Mar/2010 48.919626 -- 66100000 17/Mar/2010 49.42385 -- 65900000 16/Mar/2010 48.103346 -- 65500000 15/Mar/2010 48.034691 -- 65500000 12/Mar/2010 48.708864 -- 64850000 11/Mar/2010 48.399119 -- 64450000 10/Mar/2010 48.726157 -- 64450000 09/Mar/2010 48.578873 -- 64450000 08/Mar/2010 48.678201 -- 64450000 05/Mar/2010 47.556671 -- 64450000 04/Mar/2010 46.905477 -- 64450000 03/Mar/2010 46.978826 -- 64450000 02/Mar/2010 46.528158 -- 64450000 01/Mar/2010 45.512257 -- 64450000 26/Feb/2010 45.507932 -- 64450000 25/Feb/2010 45.183207 -- 64450000 24/Feb/2010 46.299921 -- 64450000 23/Feb/2010 47.092155 -- 64450000 22/Feb/2010 47.14258 -- 64450000 19/Feb/2010 45.639505 -- 64450000 18/Feb/2010 46.875171 -- 64450000 17/Feb/2010 47.403052 -- 64450000 16/Feb/2010 46.189161 -- 64450000 12/Feb/2010 45.996217 -- 64450000 11/Feb/2010 45.982477 -- 64250000 10/Feb/2010 45.043513 -- 64250000 09/Feb/2010 44.936212 -- 64250000 08/Feb/2010 44.038033 -- 64250000 05/Feb/2010 44.420028 -- 64850000 04/Feb/2010 46.62949 -- 64850000 03/Feb/2010 46.722683 -- 64700000 02/Feb/2010 45.740962 -- 64650000 01/Feb/2010 45.678703 -- 64500000 29/Jan/2010 45.907094 -- 64500000 28/Jan/2010 47.341102 -- 64300000 27/Jan/2010 46.309307 -- 64300000 26/Jan/2010 46.613165 -- 64300000 25/Jan/2010 48.1795 -- 64300000 22/Jan/2010 48.396195 -- 64300000 21/Jan/2010 50.171487 -- 64100000 20/Jan/2010 49.793026 -- 63750000 19/Jan/2010 50.021284 -- 63750000 15/Jan/2010 50.063228 -- 63750000 14/Jan/2010 49.736973 -- 63500000 13/Jan/2010 48.97576 -- 63500000 12/Jan/2010 49.867927 -- 63350000 11/Jan/2010 49.798353 -- 63350000 08/Jan/2010 49.494471 -- 63350000 07/Jan/2010 49.015608 -- 63350000 06/Jan/2010 49.882033 -- 63350000 05/Jan/2010 49.225903 -- 63300000 04/Jan/2010 48.76772 -- 63300000 31/Dec/2009 47.962605 -- 63300000 30/Dec/2009 47.958165 -- 63300000 29/Dec/2009 47.334774 -- 63300000 28/Dec/2009 47.665476 -- 63300000 24/Dec/2009 47.420844 -- 63300000 23/Dec/2009 46.53164 -- 63300000 22/Dec/2009 46.434042 0.114253 63300000 21/Dec/2009 46.060745 -- 63350000 18/Dec/2009 46.402339 -- 63350000 17/Dec/2009 46.371481 -- 63350000 16/Dec/2009 47.447267 -- 63350000 15/Dec/2009 47.690462 -- 63350000 14/Dec/2009 47.812538 -- 63350000 11/Dec/2009 47.414229 -- 63350000 10/Dec/2009 47.338799 -- 63350000 09/Dec/2009 46.903675 -- 63350000 08/Dec/2009 46.957757 -- 63350000 07/Dec/2009 47.170401 -- 63350000 04/Dec/2009 46.963535 -- 63350000 03/Dec/2009 46.620742 -- 63700000 02/Dec/2009 45.992168 -- 63700000 01/Dec/2009 44.984062 -- 63700000 30/Nov/2009 44.417485 -- 63700000 27/Nov/2009 43.04852 -- 63700000 25/Nov/2009 46.456276 -- 63700000 24/Nov/2009 46.171682 -- 63700000 23/Nov/2009 46.640397 -- 63700000 20/Nov/2009 46.527081 -- 64000000 19/Nov/2009 46.651329 -- 64000000 18/Nov/2009 46.253764 -- 64000000 17/Nov/2009 45.603183 -- 64000000 16/Nov/2009 45.786823 -- 64000000 13/Nov/2009 44.879673 -- 64000000 12/Nov/2009 44.963558 -- 64400000 11/Nov/2009 45.737756 -- 64400000 10/Nov/2009 45.189688 -- 64400000 09/Nov/2009 45.01467 -- 64400000 06/Nov/2009 44.573558 -- 64400000 05/Nov/2009 43.467132 -- 64550000 04/Nov/2009 44.304292 -- 64550000 03/Nov/2009 43.29943 -- 64550000 02/Nov/2009 43.497838 -- 64550000 30/Oct/2009 44.073041 -- 64500000 29/Oct/2009 43.77575 -- 64500000 28/Oct/2009 44.394591 -- 64500000 27/Oct/2009 45.983548 -- 64500000 26/Oct/2009 46.400017 -- 64500000 23/Oct/2009 45.709522 -- 64100000 22/Oct/2009 44.990065 -- 64100000 21/Oct/2009 46.113313 -- 63450000 20/Oct/2009 46.875183 -- 63350000 19/Oct/2009 46.390719 -- 62700000 16/Oct/2009 46.394885 -- 62700000 15/Oct/2009 47.374735 -- 62250000 14/Oct/2009 46.677446 -- 61750000 13/Oct/2009 45.886409 -- 61600000 12/Oct/2009 46.053127 -- 61600000 09/Oct/2009 46.543071 -- 61150000 08/Oct/2009 45.375688 -- 59900000 07/Oct/2009 44.753062 -- 59600000 06/Oct/2009 44.934232 -- 59600000 05/Oct/2009 45.079007 -- 59100000 02/Oct/2009 46.137949 -- 59100000 01/Oct/2009 46.140371 -- 58550000 30/Sept/2009 47.05533 -- 58950000 29/Sept/2009 47.144816 -- 58950000 28/Sept/2009 46.315023 -- 58950000 25/Sept/2009 47.200551 -- 58950000 24/Sept/2009 46.978389 -- 58650000 23/Sept/2009 47.535814 -- 58500000 22/Sept/2009 47.287143 -- 58050000 21/Sept/2009 46.453623 -- 57450000 18/Sept/2009 46.442281 -- 57400000 17/Sept/2009 46.613062 -- 57200000 16/Sept/2009 46.009485 -- 57150000 15/Sept/2009 44.772089 -- 57000000 14/Sept/2009 43.928067 -- 57000000 11/Sept/2009 44.596617 -- 57000000 10/Sept/2009 44.305908 -- 57000000 09/Sept/2009 43.254984 -- 57000000 08/Sept/2009 43.337344 -- 57000000 04/Sept/2009 42.637405 -- 57000000 03/Sept/2009 42.690092 -- 57000000 02/Sept/2009 42.62075 -- 57100000 01/Sept/2009 43.210386 -- 57100000 31/Aug/2009 42.004349 -- 57100000 28/Aug/2009 42.534338 -- 57100000 27/Aug/2009 42.114482 -- 57100000 26/Aug/2009 42.63066 -- 57100000 25/Aug/2009 42.295987 -- 57100000 24/Aug/2009 42.840744 -- 57100000 21/Aug/2009 41.560127 -- 57100000 20/Aug/2009 41.427306 -- 57100000 19/Aug/2009 40.331457 -- 57100000 18/Aug/2009 40.619856 -- 57100000 17/Aug/2009 40.062337 -- 57100000 14/Aug/2009 41.842816 -- 57100000 13/Aug/2009 41.041882 -- 57100000 12/Aug/2009 40.741239 -- 56950000 11/Aug/2009 41.44629 -- 56800000 10/Aug/2009 41.800153 -- 56550000 07/Aug/2009 42.000822 -- 56550000 06/Aug/2009 41.870406 -- 55000000 05/Aug/2009 41.713551 -- 54550000 04/Aug/2009 42.137639 -- 54350000 03/Aug/2009 41.88255 -- 54250000 31/Jul/2009 41.534867 -- 54150000 30/Jul/2009 40.630994 -- 54150000 29/Jul/2009 40.175988 -- 53950000 28/Jul/2009 40.323129 -- 53650000 27/Jul/2009 40.028246 -- 53250000 24/Jul/2009 39.198235 -- 53150000 23/Jul/2009 39.08478 -- 52850000 22/Jul/2009 39.12132 -- 52850000 21/Jul/2009 38.971501 -- 52750000 20/Jul/2009 38.611183 -- 52600000 17/Jul/2009 37.281892 -- 52600000 16/Jul/2009 36.934698 -- 52600000 15/Jul/2009 36.184978 -- 52600000 14/Jul/2009 34.776473 -- 52700000 13/Jul/2009 33.918534 -- 52700000 10/Jul/2009 36.000975 -- 52700000 09/Jul/2009 36.158183 -- 52900000 08/Jul/2009 36.23508 -- 53000000 07/Jul/2009 36.38988 -- 53350000 06/Jul/2009 36.37421 -- 53350000 02/Jul/2009 35.759594 -- 53350000 01/Jul/2009 35.797825 -- 53350000 30/Jun/2009 35.040071 -- 53350000 29/Jun/2009 34.697456 -- 53350000 26/Jun/2009 34.823354 -- 53350000 25/Jun/2009 34.620897 -- 53350000 24/Jun/2009 34.045539 -- 53450000 23/Jun/2009 33.700193 0.200876 53450000 22/Jun/2009 35.210765 -- 53450000 19/Jun/2009 34.89559 -- 53450000 18/Jun/2009 34.721014 -- 53450000 17/Jun/2009 35.361487 -- 53450000 16/Jun/2009 35.608918 -- 53500000 15/Jun/2009 35.831015 -- 53500000 12/Jun/2009 36.475594 -- 53500000 11/Jun/2009 36.256475 -- 53050000 10/Jun/2009 36.301367 -- 52950000 09/Jun/2009 34.608934 -- 52950000 08/Jun/2009 35.475789 -- 52950000 05/Jun/2009 35.774258 -- 52950000 04/Jun/2009 35.167241 -- 52950000 03/Jun/2009 36.54494 -- 52800000 02/Jun/2009 36.409001 -- 52550000 01/Jun/2009 36.580978 -- 52450000 29/May/2009 35.626699 -- 52450000 28/May/2009 35.525435 -- 51800000 27/May/2009 34.216953 -- 51800000 26/May/2009 34.559882 -- 51800000 22/May/2009 35.810983 -- 51750000 21/May/2009 36.355491 -- 51650000 20/May/2009 36.670886 -- 51550000 19/May/2009 36.504961 -- 51400000 18/May/2009 35.092935 -- 50600000 15/May/2009 35.239913 -- 50200000 14/May/2009 34.597162 -- 50050000 13/May/2009 36.166536 -- 49600000 12/May/2009 35.96866 -- 49200000 11/May/2009 36.449812 -- 49150000 08/May/2009 36.165093 -- 48650000 07/May/2009 35.488211 -- 47250000 06/May/2009 34.945672 -- 46600000 05/May/2009 35.271679 -- 46600000 04/May/2009 35.274007 -- 46000000 01/May/2009 34.233913 -- 46000000 30/Apr/2009 34.22412 -- 45600000 29/Apr/2009 32.022765 -- 45400000 28/Apr/2009 30.752369 -- 45400000 27/Apr/2009 31.966424 -- 44800000 24/Apr/2009 32.391967 -- 44400000 23/Apr/2009 32.717199 -- 44400000 22/Apr/2009 32.362928 -- 44400000 21/Apr/2009 31.844792 -- 44400000 20/Apr/2009 32.24036 -- 44400000 17/Apr/2009 32.013924 -- 44200000 16/Apr/2009 31.983632 -- 44050000 15/Apr/2009 31.735326 -- 43100000 14/Apr/2009 32.224186 -- 41400000 13/Apr/2009 31.983197 -- 40850000 09/Apr/2009 31.797214 -- 40300000 08/Apr/2009 29.803731 -- 40050000 07/Apr/2009 31.583854 -- 39900000 06/Apr/2009 32.039635 -- 39600000 03/Apr/2009 30.983997 -- 39600000 02/Apr/2009 30.948142 -- 39550000 01/Apr/2009 28.905038 -- 39550000 31/Mar/2009 28.228929 -- 39350000 30/Mar/2009 27.93206 -- 39350000 27/Mar/2009 29.841807 -- 39350000 26/Mar/2009 30.285636 -- 38950000 25/Mar/2009 29.223947 -- 38950000 24/Mar/2009 28.655888 -- 38400000 23/Mar/2009 27.904812 -- 38400000 20/Mar/2009 26.811525 -- 38400000 19/Mar/2009 26.93978 -- 38300000 18/Mar/2009 26.761437 -- 38300000 17/Mar/2009 26.846171 -- 38500000 16/Mar/2009 25.36405 -- 39000000 13/Mar/2009 24.65603 -- 39600000 12/Mar/2009 24.546291 -- 40200000 11/Mar/2009 24.920801 -- 40350000 10/Mar/2009 23.493097 -- 40350000 09/Mar/2009 22.505041 -- 40350000 06/Mar/2009 22.124063 -- 40350000 05/Mar/2009 21.941618 -- 42300000 04/Mar/2009 22.155119 -- 46400000 03/Mar/2009 21.466626 -- 48650000 02/Mar/2009 20.968231 -- 49050000 27/Feb/2009 22.381596 -- 50050000 26/Feb/2009 22.451279 -- 51800000 25/Feb/2009 22.712252 -- 52600000 24/Feb/2009 22.583771 -- 52600000 23/Feb/2009 23.841938 -- 52600000 20/Feb/2009 22.796831 -- 52600000 19/Feb/2009 24.032873 -- 52600000 18/Feb/2009 24.30005 -- 52500000 17/Feb/2009 24.936952 -- 52500000 13/Feb/2009 27.364202 -- 52500000 12/Feb/2009 27.121056 -- 52500000 11/Feb/2009 27.619004 -- 52550000 10/Feb/2009 28.089006 -- 52550000 09/Feb/2009 28.315402 -- 52550000 06/Feb/2009 28.527247 -- 52550000 05/Feb/2009 27.666049 -- 50800000 04/Feb/2009 28.154972 -- 49150000 03/Feb/2009 27.096245 -- 46400000 02/Feb/2009 26.614056 -- 46400000 30/Jan/2009 27.233723 -- 46400000 29/Jan/2009 27.38301 -- 43300000 28/Jan/2009 27.143772 -- 43800000 27/Jan/2009 25.151631 -- 43800000 26/Jan/2009 25.144412 -- 43800000 23/Jan/2009 25.128349 -- 43800000 22/Jan/2009 25.940447 -- 43800000 21/Jan/2009 25.695354 -- 44200000 20/Jan/2009 26.257573 -- 44200000 16/Jan/2009 26.865727 -- 44200000 15/Jan/2009 25.652023 -- 44800000 14/Jan/2009 28.214986 -- 45300000 13/Jan/2009 27.734776 -- 45300000 12/Jan/2009 27.327478 -- 45300000 09/Jan/2009 28.24114 -- 45300000 08/Jan/2009 29.151414 -- 45300000 07/Jan/2009 30.73265 -- 45300000 06/Jan/2009 29.343096 -- 44800000 05/Jan/2009 28.763363 -- 44400000 02/Jan/2009 28.035986 -- 44400000 31/Dec/2008 28.385832 -- 44400000 30/Dec/2008 28.376448 -- 44400000 29/Dec/2008 28.226792 -- 44400000 26/Dec/2008 27.4532 -- 44400000 24/Dec/2008 27.57426 -- 44400000 23/Dec/2008 27.305539 0.189142 44400000 22/Dec/2008 29.080737 -- 44400000 19/Dec/2008 29.564557 -- 44400000 18/Dec/2008 29.338355 -- 44400000 17/Dec/2008 28.501851 -- 44350000 16/Dec/2008 27.722108 -- 44350000 15/Dec/2008 27.374129 -- 44350000 12/Dec/2008 25.991858 -- 45000000 11/Dec/2008 27.62993 -- 45000000 10/Dec/2008 26.745284 -- 45000000 09/Dec/2008 24.812997 -- 45000000 08/Dec/2008 24.747851 -- 45000000 05/Dec/2008 22.507403 -- 45000000 04/Dec/2008 22.006867 -- 45000000 03/Dec/2008 22.522335 -- 45300000 02/Dec/2008 22.665601 -- 45550000 01/Dec/2008 23.797145 -- 45550000 28/Nov/2008 23.85677 -- 45550000 26/Nov/2008 22.653226 -- 45300000 25/Nov/2008 21.201778 -- 45350000 24/Nov/2008 20.707604 -- 45500000 21/Nov/2008 21.815177 -- 45750000 20/Nov/2008 20.449756 -- 45350000 19/Nov/2008 22.705341 -- 45050000 18/Nov/2008 23.136238 -- 44800000 17/Nov/2008 24.831428 -- 43900000 14/Nov/2008 25.32502 -- 43900000 13/Nov/2008 25.599131 -- 43200000 12/Nov/2008 26.954959 -- 43050000 11/Nov/2008 27.63094 -- 43100000 10/Nov/2008 28.374646 -- 43100000 07/Nov/2008 28.015267 -- 42800000 06/Nov/2008 26.985867 -- 42800000 05/Nov/2008 30.635555 -- 42800000 04/Nov/2008 29.556798 -- 42800000 03/Nov/2008 29.672237 -- 41850000 31/Oct/2008 28.732664 -- 39750000 30/Oct/2008 29.156175 -- 39150000 29/Oct/2008 22.736196 -- 40250000 28/Oct/2008 22.711529 -- 40850000 27/Oct/2008 21.868897 -- 40850000 24/Oct/2008 21.579318 -- 41550000 23/Oct/2008 24.356126 -- 41700000 22/Oct/2008 27.062494 -- 41700000 21/Oct/2008 29.392475 -- 41700000 20/Oct/2008 29.820208 -- 42000000 17/Oct/2008 28.539013 -- 42250000 16/Oct/2008 28.636578 -- 43050000 15/Oct/2008 35.145261 -- 44100000 14/Oct/2008 36.912047 -- 43750000 13/Oct/2008 33.829506 -- 45050000 10/Oct/2008 31.03129 -- 46150000 09/Oct/2008 30.683163 -- 46650000 08/Oct/2008 30.151797 -- 46800000 07/Oct/2008 33.383403 -- 46300000 06/Oct/2008 34.600663 -- 46500000 03/Oct/2008 37.493552 -- 46500000 02/Oct/2008 37.493406 -- 46800000 01/Oct/2008 39.267375 -- 47200000 30/Sept/2008 38.901665 -- 47600000 29/Sept/2008 39.735435 -- 47300000 26/Sept/2008 41.270651 -- 46950000 25/Sept/2008 42.096653 -- 47100000 24/Sept/2008 42.078867 -- 46850000 23/Sept/2008 41.993947 -- 45250000 22/Sept/2008 41.745207 -- 44100000 19/Sept/2008 41.558877 -- 44400000 18/Sept/2008 39.014067 -- 44650000 17/Sept/2008 41.318614 -- 44650000 16/Sept/2008 38.770713 -- 44550000 15/Sept/2008 43.06649 -- 44550000 12/Sept/2008 43.09506 -- 44800000 11/Sept/2008 42.090926 -- 44800000 10/Sept/2008 43.302333 -- 45450000 09/Sept/2008 42.822122 -- 45500000 08/Sept/2008 44.322454 -- 45500000 05/Sept/2008 40.567555 -- 45950000 04/Sept/2008 40.778848 -- 45950000 03/Sept/2008 40.242255 -- 45800000 02/Sept/2008 40.20905 -- 45600000 29/Aug/2008 43.546279 -- 45600000 28/Aug/2008 43.830974 -- 45600000 27/Aug/2008 44.351812 -- 45600000 26/Aug/2008 44.102897 -- 45450000 25/Aug/2008 45.022794 -- 45450000 22/Aug/2008 45.466011 -- 45450000 21/Aug/2008 46.222218 -- 45450000 20/Aug/2008 47.382854 -- 45500000 19/Aug/2008 47.452459 -- 45500000 18/Aug/2008 48.44868 -- 45500000 15/Aug/2008 48.896411 -- 45500000 14/Aug/2008 48.893793 -- 45550000 13/Aug/2008 48.610027 -- 45550000 12/Aug/2008 49.3134 -- 45550000 11/Aug/2008 49.419079 -- 45500000 08/Aug/2008 49.128546 -- 45500000 07/Aug/2008 49.566602 -- 45200000 06/Aug/2008 50.088499 -- 45200000 05/Aug/2008 48.509604 -- 45200000 04/Aug/2008 48.763538 -- 45200000 01/Aug/2008 49.805092 -- 45200000 31/Jul/2008 50.514012 -- 45200000 30/Jul/2008 49.843138 -- 45200000 29/Jul/2008 49.626062 -- 45200000 28/Jul/2008 50.824447 -- 45000000 25/Jul/2008 50.864779 -- 44850000 24/Jul/2008 52.043876 -- 44750000 23/Jul/2008 50.435363 -- 44800000 22/Jul/2008 49.324889 -- 45050000 21/Jul/2008 49.396116 -- 45200000 18/Jul/2008 47.836312 -- 45250000 17/Jul/2008 48.397761 -- 45150000 16/Jul/2008 47.861314 -- 45250000 15/Jul/2008 48.071183 -- 45750000 14/Jul/2008 49.836716 -- 46050000 11/Jul/2008 50.228413 -- 46600000 10/Jul/2008 49.301483 -- 46600000 09/Jul/2008 48.805991 -- 46550000 08/Jul/2008 47.92548 -- 46650000 07/Jul/2008 48.893371 -- 46950000 03/Jul/2008 49.763031 -- 47250000 02/Jul/2008 50.644543 -- 47550000 01/Jul/2008 51.308048 -- 47450000 30/Jun/2008 51.388362 -- 47450000 27/Jun/2008 51.92858 -- 47550000 26/Jun/2008 53.335212 -- 47550000 25/Jun/2008 53.196147 0.611704 47550000 24/Jun/2008 53.822087 -- 47750000 23/Jun/2008 53.690911 -- 47800000 20/Jun/2008 54.826847 -- 47800000 19/Jun/2008 55.318383 -- 47850000 18/Jun/2008 56.338846 -- 47850000 17/Jun/2008 55.939534 -- 47850000 16/Jun/2008 55.472323 -- 47850000 13/Jun/2008 54.764733 -- 47850000 12/Jun/2008 54.735651 -- 48050000 11/Jun/2008 56.418773 -- 48050000 10/Jun/2008 56.407988 -- 48050000 09/Jun/2008 57.277783 -- 48250000 06/Jun/2008 58.647357 -- 48250000 05/Jun/2008 58.661493 -- 48300000 04/Jun/2008 59.076807 -- 48300000 03/Jun/2008 58.642837 -- 48350000 02/Jun/2008 59.382559 -- 48350000 30/May/2008 59.242346 -- 48350000 29/May/2008 58.927714 -- 48350000 28/May/2008 57.150401 -- 48350000 27/May/2008 57.820295 -- 48350000 23/May/2008 57.35801 -- 48350000 22/May/2008 57.818891 -- 48400000 21/May/2008 58.364134 -- 48400000 20/May/2008 59.064022 -- 48400000 19/May/2008 59.715103 -- 48100000 16/May/2008 60.09242 -- 47800000 15/May/2008 59.718224 -- 47800000 14/May/2008 58.075443 -- 47950000 13/May/2008 58.380426 -- 47950000 12/May/2008 57.493332 -- 47950000 09/May/2008 57.481463 -- 47950000 08/May/2008 58.031303 -- 47950000 07/May/2008 59.706419 -- 47950000 06/May/2008 60.71724 -- 47950000 05/May/2008 60.749858 -- 47950000 02/May/2008 60.75254 -- 47950000 01/May/2008 60.333544 -- 47950000 30/Apr/2008 60.324595 -- 47950000 29/Apr/2008 59.993635 -- 47950000 28/Apr/2008 60.670934 -- 47950000 25/Apr/2008 60.496592 -- 47950000 24/Apr/2008 59.427341 -- 47950000 23/Apr/2008 59.640754 -- 48000000 22/Apr/2008 58.96066 -- 48100000 21/Apr/2008 59.71755 -- 48100000 18/Apr/2008 58.152939 -- 48100000 17/Apr/2008 58.563554 -- 48650000 16/Apr/2008 58.31612 -- 48800000 15/Apr/2008 58.070953 -- 49100000 14/Apr/2008 58.788289 -- 49500000 11/Apr/2008 60.133921 -- 49900000 10/Apr/2008 59.430814 -- 49900000 09/Apr/2008 59.042138 -- 49900000 08/Apr/2008 59.050739 -- 50400000 07/Apr/2008 59.837499 -- 50700000 04/Apr/2008 59.693882 -- 51250000 03/Apr/2008 59.587966 -- 51850000 02/Apr/2008 58.904273 -- 51850000 01/Apr/2008 56.760599 -- 52400000 31/Mar/2008 56.30397 -- 52500000 28/Mar/2008 56.00663 -- 52900000 27/Mar/2008 55.480105 -- 52900000 26/Mar/2008 55.627048 -- 52900000 25/Mar/2008 55.994495 -- 52900000 24/Mar/2008 53.958591 -- 52900000 20/Mar/2008 52.235708 -- 52900000 19/Mar/2008 52.204487 -- 53250000 18/Mar/2008 50.630119 -- 53450000 17/Mar/2008 49.412119 -- 53650000 14/Mar/2008 51.782441 -- 54000000 13/Mar/2008 53.147901 -- 54100000 12/Mar/2008 55.145181 -- 54300000 11/Mar/2008 54.580482 -- 54850000 10/Mar/2008 54.375166 -- 54850000 07/Mar/2008 55.936241 -- 55200000 06/Mar/2008 57.580143 -- 55600000 05/Mar/2008 56.948941 -- 56000000 04/Mar/2008 57.028649 -- 56500000 03/Mar/2008 56.977019 -- 56500000 29/Feb/2008 58.820955 -- 56500000 28/Feb/2008 60.022664 -- 56500000 27/Feb/2008 59.282371 -- 56500000 26/Feb/2008 58.543532 -- 56500000 25/Feb/2008 58.48727 -- 56500000 22/Feb/2008 57.550563 -- 56500000 21/Feb/2008 58.255669 -- 56500000 20/Feb/2008 57.683271 -- 56500000 19/Feb/2008 58.96038 -- 56500000 15/Feb/2008 58.010764 -- 56500000 14/Feb/2008 58.189387 -- 57200000 13/Feb/2008 55.845315 -- 57200000 12/Feb/2008 56.288283 -- 57200000 11/Feb/2008 56.340894 -- 57200000 08/Feb/2008 58.792955 -- 57200000 07/Feb/2008 58.784779 -- 57200000 06/Feb/2008 58.77512 -- 57200000 05/Feb/2008 58.79185 -- 57200000 04/Feb/2008 58.664618 -- 57200000 01/Feb/2008 56.255754 -- 57200000 31/Jan/2008 55.852889 -- 57200000 30/Jan/2008 54.436516 -- 57200000 29/Jan/2008 55.930277 -- 57200000 28/Jan/2008 55.001583 -- 57200000 25/Jan/2008 57.541993 -- 57200000 24/Jan/2008 56.309099 -- 57200000 23/Jan/2008 54.959179 -- 57200000 22/Jan/2008 54.163673 -- 57200000 18/Jan/2008 58.909261 -- 57200000 17/Jan/2008 58.355539 -- 57200000 16/Jan/2008 57.927099 -- 57200000 15/Jan/2008 59.413148 -- 57200000 14/Jan/2008 59.871857 -- 56750000 11/Jan/2008 60.2654 -- 56650000 10/Jan/2008 61.611798 -- 56650000 09/Jan/2008 62.42399 -- 56650000 08/Jan/2008 61.714029 -- 56650000 07/Jan/2008 61.880252 -- 56650000 04/Jan/2008 63.263613 -- 56650000 03/Jan/2008 63.159693 -- 56650000 02/Jan/2008 63.204868 -- 56650000 31/Dec/2007 64.752714 -- 56650000 28/Dec/2007 64.734733 -- 56250000 27/Dec/2007 65.045587 -- 56250000 26/Dec/2007 65.095125 -- 56250000 24/Dec/2007 65.548422 0.369033 56250000 21/Dec/2007 64.317693 -- 56250000 20/Dec/2007 62.841406 -- 56250000 19/Dec/2007 63.748421 -- 56250000 18/Dec/2007 63.752594 -- 56650000 17/Dec/2007 63.488927 -- 56650000 14/Dec/2007 65.7 -- 56650000 13/Dec/2007 67.13 -- 56650000 12/Dec/2007 67.26 -- 56650000 11/Dec/2007 67.4 -- 56650000 10/Dec/2007 66.77 -- 56350000 07/Dec/2007 67.86 -- 56200000 06/Dec/2007 68.23 -- 56000000 05/Dec/2007 67.28 -- 56000000 04/Dec/2007 66.66 -- 56000000 03/Dec/2007 65.77 -- 56000000 30/Nov/2007 66.15 -- 55150000 29/Nov/2007 65.26 -- 55150000 28/Nov/2007 63.47 -- 55150000 27/Nov/2007 64.42 -- 55150000 26/Nov/2007 64.59 -- 55150000 23/Nov/2007 61.87 -- 55150000 21/Nov/2007 62.54 -- 55150000 20/Nov/2007 65.11 -- 55150000 19/Nov/2007 66.1 -- 55050000 16/Nov/2007 67.46 -- 55050000 15/Nov/2007 68.53 -- 55050000 14/Nov/2007 69.44 -- 55050000 13/Nov/2007 67.49 -- 55050000 12/Nov/2007 67.72 -- 55050000 09/Nov/2007 70.19 -- 54800000 08/Nov/2007 69.47 -- 54700000 07/Nov/2007 72.34 -- 54150000 06/Nov/2007 72.21 -- 54150000 05/Nov/2007 70.73 -- 53950000 02/Nov/2007 71 -- 53200000 01/Nov/2007 72.78 -- 51900000 31/Oct/2007 73.25 -- 50650000 30/Oct/2007 72.27 -- 49850000 29/Oct/2007 72.86 -- 49300000 26/Oct/2007 71.34 -- 48750000 25/Oct/2007 69.16 -- 48000000 24/Oct/2007 67.31 -- 47900000 23/Oct/2007 67.59 -- 47900000 22/Oct/2007 66.37 -- 47750000 19/Oct/2007 68.77 -- 47550000 18/Oct/2007 69.8 -- 47300000 17/Oct/2007 68.94 -- 46450000 16/Oct/2007 69.93 -- 46250000 15/Oct/2007 71.17 -- 46050000 12/Oct/2007 71.07 -- 45400000 11/Oct/2007 72.41 -- 45300000 10/Oct/2007 71.88 -- 44600000 09/Oct/2007 70.77 -- 44450000 08/Oct/2007 71.03 -- 43950000 05/Oct/2007 70.12 -- 43200000 04/Oct/2007 70.47 -- 43000000 03/Oct/2007 71.43 -- 43000000 02/Oct/2007 71.44 -- 42300000 01/Oct/2007 69.11 -- 41750000 28/Sept/2007 68.36 -- 40950000 27/Sept/2007 67.77 -- 40400000 26/Sept/2007 66.65 -- 40400000 25/Sept/2007 66.65 -- 40400000 24/Sept/2007 66.65 -- 40400000 21/Sept/2007 66.65 -- 39850000 20/Sept/2007 66.48 -- 38600000 19/Sept/2007 65.86 -- 38500000 18/Sept/2007 63.02 -- 38500000 17/Sept/2007 64.22 -- 38500000 14/Sept/2007 64.25 -- 38500000 13/Sept/2007 63.36 -- 38400000 12/Sept/2007 62.06 -- 38400000 11/Sept/2007 63.04 -- 38400000 10/Sept/2007 62.37 -- 38400000 07/Sept/2007 64.12 -- 38200000 06/Sept/2007 64.22 -- 38200000 05/Sept/2007 63.44 -- 38200000 04/Sept/2007 63.59 -- 38200000 31/Aug/2007 63.6 -- 38200000 30/Aug/2007 62.35 -- 38200000 29/Aug/2007 61.69 -- 38200000 28/Aug/2007 61.99 -- 38200000 27/Aug/2007 61.2 -- 38200000 24/Aug/2007 60.54 -- 38200000 23/Aug/2007 60.92 -- 38200000 22/Aug/2007 59.28 -- 38500000 21/Aug/2007 58.55 -- 38500000 20/Aug/2007 58.4 -- 38500000 17/Aug/2007 54.98 -- 39200000 16/Aug/2007 56.95 -- 39300000 15/Aug/2007 61.73 -- 39300000 14/Aug/2007 61.75 -- 39300000 13/Aug/2007 62.79 -- 39300000 10/Aug/2007 61.74 -- 39300000 09/Aug/2007 65.21 -- 39200000 08/Aug/2007 64.85 -- 39200000 07/Aug/2007 63.44 -- 39200000 06/Aug/2007 63.34 -- 39200000 03/Aug/2007 64.28 -- 39200000 02/Aug/2007 63.45 -- 39200000 01/Aug/2007 63.47 -- 38350000 31/Jul/2007 66.59 -- 38050000 30/Jul/2007 65.6 -- 37450000 27/Jul/2007 64.84 -- 37100000 26/Jul/2007 67.87 -- 37100000 25/Jul/2007 69.82 -- 37100000 24/Jul/2007 69.01 -- 36800000 23/Jul/2007 68.93 -- 36550000 20/Jul/2007 68.68 -- 36550000 19/Jul/2007 67.09 -- 36550000 18/Jul/2007 66.8 -- 36550000 17/Jul/2007 67.6 -- 36550000 16/Jul/2007 67.58 -- 36550000 13/Jul/2007 68.48 -- 36550000 12/Jul/2007 66.17 -- 36550000 11/Jul/2007 65.34 -- 36550000 10/Jul/2007 65.58 -- 36550000 09/Jul/2007 65.26 -- 36050000 06/Jul/2007 64.45 -- 36050000 05/Jul/2007 63.57 -- 36050000 03/Jul/2007 62.57 -- 36050000 02/Jul/2007 61.11 -- 36050000 29/Jun/2007 60.04 -- 36050000 28/Jun/2007 60.24 -- 36050000 27/Jun/2007 59.62 -- 36050000 26/Jun/2007 60.32 -- 36050000 25/Jun/2007 60.54 -- 35650000 22/Jun/2007 60.78 -- 35650000 21/Jun/2007 61.61 -- 35650000 20/Jun/2007 61.45 -- 35650000 19/Jun/2007 62.13 -- 35650000 18/Jun/2007 62.21 -- 35650000 15/Jun/2007 61.12 -- 35650000 14/Jun/2007 61.03 -- 35650000 13/Jun/2007 59.2 -- 35650000 12/Jun/2007 59.57 -- 35650000 11/Jun/2007 58.93 -- 35650000 08/Jun/2007 59.2 -- 35650000 07/Jun/2007 60.34 -- 35650000 06/Jun/2007 60.2 -- 35650000 05/Jun/2007 60.15 -- 35650000 04/Jun/2007 60.09 -- 35650000 01/Jun/2007 59.1 -- 35650000 31/May/2007 58.21 -- 35650000 30/May/2007 56.8 -- 35650000 29/May/2007 57.16 -- 35650000 25/May/2007 56.9 -- 35650000 24/May/2007 57.01 -- 35650000 23/May/2007 57.02 -- 35650000 22/May/2007 57.03 -- 35650000 21/May/2007 56.25 -- 35650000 18/May/2007 55.54 -- 35650000 17/May/2007 56.14 -- 35650000 16/May/2007 55.96 -- 35650000 15/May/2007 55.62 -- 35650000 14/May/2007 56.12 -- 35650000 11/May/2007 55.84 -- 35650000 10/May/2007 55.94 -- 35650000 09/May/2007 55.84 -- 35650000 08/May/2007 55.69 -- 35650000 07/May/2007 55.59 -- 35650000 04/May/2007 54.74 -- 34750000 03/May/2007 54.55 -- 34750000 02/May/2007 54.14 -- 34750000 01/May/2007 53.64 -- 34750000 30/Apr/2007 53.68 -- 34750000 27/Apr/2007 53.68 -- 34750000 26/Apr/2007 54.09 -- 34050000 25/Apr/2007 53.68 -- 34050000 24/Apr/2007 54.13 -- 33850000 23/Apr/2007 53.85 -- 33850000 20/Apr/2007 53.48 -- 33450000 19/Apr/2007 52.62 -- 33450000 18/Apr/2007 53.47 -- 33200000 17/Apr/2007 53.38 -- 33050000 16/Apr/2007 53.41 -- 33050000 13/Apr/2007 53.28 -- 33050000 12/Apr/2007 53.38 -- 33050000 11/Apr/2007 53.08 -- 33050000 10/Apr/2007 52.41 -- 33050000 09/Apr/2007 52.61 -- 33050000 05/Apr/2007 52.21 -- 33050000 04/Apr/2007 52.18 -- 33050000 03/Apr/2007 51.37 -- 33050000 02/Apr/2007 51.08 -- 33050000 30/Mar/2007 50.64 -- 33050000 29/Mar/2007 50.65 -- 33250000 28/Mar/2007 50.25 -- 33250000 27/Mar/2007 50.58 -- 33250000 26/Mar/2007 50.64 -- 33250000 23/Mar/2007 50.65 -- 33250000 22/Mar/2007 50.73 -- 33250000 21/Mar/2007 50.44 -- 33250000 20/Mar/2007 50.24 -- 33250000 19/Mar/2007 50.16 -- 33250000 16/Mar/2007 49.66 -- 33250000 15/Mar/2007 49.69 -- 33250000 14/Mar/2007 48.91 -- 33250000 13/Mar/2007 50.17 -- 33250000 12/Mar/2007 50.38 -- 33250000 09/Mar/2007 49.5 -- 33250000 08/Mar/2007 49.3 -- 33250000 07/Mar/2007 48.83 -- 33250000 06/Mar/2007 48.56 -- 33550000 05/Mar/2007 47.45 -- 33750000 02/Mar/2007 49.3 -- 33750000 01/Mar/2007 49.4 -- 33750000 28/Feb/2007 49.41 -- 33800000 27/Feb/2007 50.86 -- 33800000 26/Feb/2007 51.44 -- 33800000 23/Feb/2007 51.54 -- 33800000 22/Feb/2007 51.33 -- 33800000 21/Feb/2007 50.89 -- 33800000 20/Feb/2007 50.88 -- 33800000 16/Feb/2007 50.78 -- 33800000 15/Feb/2007 50.48 -- 33800000 14/Feb/2007 49.86 -- 33800000 13/Feb/2007 49.16 -- 34200000 12/Feb/2007 49.23 -- 34200000 09/Feb/2007 49.9 -- 34200000 08/Feb/2007 49.45 -- 34200000 07/Feb/2007 49.78 -- 34200000 06/Feb/2007 49.95 -- 34200000 05/Feb/2007 49.44 -- 34200000 02/Feb/2007 49.25 -- 33600000 01/Feb/2007 48.12 -- 33400000 31/Jan/2007 47.04 -- 33200000 30/Jan/2007 47.27 -- 33200000 29/Jan/2007 47.11 -- 33600000 26/Jan/2007 47.33 -- 33600000 25/Jan/2007 47.98 -- 33600000 24/Jan/2007 48.03 -- 33400000 23/Jan/2007 47.17 -- 32650000 22/Jan/2007 47.02 -- 32650000 19/Jan/2007 47.08 -- 32650000 18/Jan/2007 47.75 -- 32650000 17/Jan/2007 47.63 -- 32650000 16/Jan/2007 48.02 -- 32650000 12/Jan/2007 47.47 -- 32650000 11/Jan/2007 46.61 -- 32650000 10/Jan/2007 46.25 -- 32850000 09/Jan/2007 46.88 -- 32850000 08/Jan/2007 46.84 -- 32850000 05/Jan/2007 47.51 -- 32850000 04/Jan/2007 47.96 -- 32850000 03/Jan/2007 48.71 -- 32850000 29/Dec/2006 49.3 -- 32850000 28/Dec/2006 49.32 -- 32850000 27/Dec/2006 49 -- 32850000 26/Dec/2006 49.2 -- 32850000 22/Dec/2006 49.43 -- 32850000 21/Dec/2006 49.58 -- 32850000 20/Dec/2006 49.89 0.333467 32850000 19/Dec/2006 49.48 -- 32850000 18/Dec/2006 49.98 -- 32850000 15/Dec/2006 49.8 -- 32850000 14/Dec/2006 49.78 -- 32850000 13/Dec/2006 48.47 -- 32850000 12/Dec/2006 48.2 -- 32850000 11/Dec/2006 48.37 -- 32850000 08/Dec/2006 48.71 -- 32850000 07/Dec/2006 49.69 -- 32850000 06/Dec/2006 49.84 -- 32850000 05/Dec/2006 49.64 -- 32850000 04/Dec/2006 49.7 -- 32850000 01/Dec/2006 49.96 -- 32850000 30/Nov/2006 49.79 -- 33650000 29/Nov/2006 49.42 -- 33650000 28/Nov/2006 49.05 -- 33650000 27/Nov/2006 49.53 -- 33650000 24/Nov/2006 49.42 -- 33650000 22/Nov/2006 49.61 -- 33650000 21/Nov/2006 48.97 -- 33650000 20/Nov/2006 48.98 -- 33650000 17/Nov/2006 49.03 -- 33650000 16/Nov/2006 49.16 -- 33650000 15/Nov/2006 49.07 -- 33650000 14/Nov/2006 49.12 -- 33650000 13/Nov/2006 48.7 -- 33650000 10/Nov/2006 48.66 -- 33650000 09/Nov/2006 48.62 -- 33650000 08/Nov/2006 47.98 -- 33650000 07/Nov/2006 48 -- 33650000 06/Nov/2006 47.52 -- 33650000 03/Nov/2006 48.02 -- 33650000 02/Nov/2006 47.92 -- 33650000 01/Nov/2006 47.65 -- 33650000 31/Oct/2006 47.25 -- 33650000 30/Oct/2006 46.94 -- 33650000 27/Oct/2006 47.25 -- 33650000 26/Oct/2006 47.32 -- 33650000 25/Oct/2006 46.92 -- 33650000 24/Oct/2006 46.61 -- 33650000 23/Oct/2006 46.47 -- 33650000 20/Oct/2006 46.62 -- 33650000 19/Oct/2006 46.43 -- 33650000 18/Oct/2006 46.58 -- 33650000 17/Oct/2006 46.64 -- 33650000 16/Oct/2006 46.76 -- 33650000 13/Oct/2006 46.46 -- 33650000 12/Oct/2006 45.78 -- 33650000 11/Oct/2006 45.59 -- 33650000 10/Oct/2006 45.6 -- 33850000 09/Oct/2006 45.16 -- 33850000 06/Oct/2006 46.6 -- 33850000 05/Oct/2006 46.59 -- 33850000 04/Oct/2006 46.6 -- 34600000 03/Oct/2006 47.43 -- 34600000 02/Oct/2006 47.43 -- 34800000 29/Sept/2006 47.37 -- 34800000 28/Sept/2006 47.58 -- 34800000 27/Sept/2006 47.29 -- 34800000 26/Sept/2006 46.64 -- 34800000 25/Sept/2006 46.94 -- 34800000 22/Sept/2006 46.6 -- 34800000 21/Sept/2006 47.37 -- 34800000 20/Sept/2006 47.1 -- 34800000 19/Sept/2006 47.3 -- 34800000 18/Sept/2006 47.1 -- 34800000 15/Sept/2006 46.47 -- 34800000 14/Sept/2006 46.3 -- 34800000 13/Sept/2006 45.41 -- 34800000 12/Sept/2006 45.23 -- 34800000 11/Sept/2006 45.51 -- 34800000 08/Sept/2006 46.29 -- 34800000 07/Sept/2006 46.26 -- 35100000 06/Sept/2006 46.58 -- 35100000 05/Sept/2006 46.71 -- 35250000 01/Sept/2006 46.23 -- 35250000 31/Aug/2006 46 -- 35250000 30/Aug/2006 45.73 -- 35250000 29/Aug/2006 45.95 -- 35250000 28/Aug/2006 45.2 -- 35550000 25/Aug/2006 45.41 -- 35550000 24/Aug/2006 45.14 -- 35550000 23/Aug/2006 45.77 -- 35550000 22/Aug/2006 46.11 -- 35550000 21/Aug/2006 45.7 -- 35550000 18/Aug/2006 45.94 -- 35550000 17/Aug/2006 45.67 -- 35550000 16/Aug/2006 44.97 -- 35500000 15/Aug/2006 44.26 -- 35500000 14/Aug/2006 44.24 -- 35500000 11/Aug/2006 44.37 -- 35500000 10/Aug/2006 45.05 -- 35500000 09/Aug/2006 45.38 -- 35500000 08/Aug/2006 45.09 -- 35650000 07/Aug/2006 44.45 -- 35650000 04/Aug/2006 44.81 -- 35650000 03/Aug/2006 44.35 -- 35650000 02/Aug/2006 44.53 -- 35650000 01/Aug/2006 44.47 -- 35650000 31/Jul/2006 44.94 -- 35650000 28/Jul/2006 44.9 -- 35650000 27/Jul/2006 44.96 -- 35650000 26/Jul/2006 44.35 -- 35650000 25/Jul/2006 44.35 -- 35450000 24/Jul/2006 43.7 -- 35450000 21/Jul/2006 44.04 -- 35450000 20/Jul/2006 43.99 -- 35450000 19/Jul/2006 42.29 -- 35750000 18/Jul/2006 42.33 -- 35750000 17/Jul/2006 43.27 -- 35750000 14/Jul/2006 43.26 -- 35900000 13/Jul/2006 44.48 -- 35900000 12/Jul/2006 44.94 -- 35900000 11/Jul/2006 45.18 -- 35900000 10/Jul/2006 45.36 -- 35900000 07/Jul/2006 44.33 -- 35900000 06/Jul/2006 43.87 -- 35900000 05/Jul/2006 44.56 -- 35900000 03/Jul/2006 45.15 -- 35900000 30/Jun/2006 45 -- 35900000 29/Jun/2006 43.32 -- 36100000 28/Jun/2006 42.61 -- 36200000 27/Jun/2006 42.87 -- 36600000 26/Jun/2006 42.47 -- 36600000 23/Jun/2006 42.17 -- 36600000 22/Jun/2006 42.47 -- 36600000 21/Jun/2006 41.85 -- 36600000 20/Jun/2006 41.91 -- 36600000 19/Jun/2006 42.63 -- 36600000 16/Jun/2006 43.31 -- 36400000 15/Jun/2006 41.66 -- 37000000 14/Jun/2006 41.72 -- 37000000 13/Jun/2006 41.12 -- 37750000 12/Jun/2006 42.56 -- 38050000 09/Jun/2006 42.62 -- 38050000 08/Jun/2006 42.28 -- 38850000 07/Jun/2006 44.12 -- 38950000 06/Jun/2006 45.65 -- 38950000 05/Jun/2006 45.66 -- 38950000 02/Jun/2006 45.65 -- 38950000 01/Jun/2006 45.1 -- 38950000 31/May/2006 45.83 -- 38950000 30/May/2006 45.8 -- 38950000 26/May/2006 46.28 -- 38950000 25/May/2006 45.16 -- 40050000 24/May/2006 46.33 -- 40250000 23/May/2006 46.51 -- 41250000 22/May/2006 46.42 -- 41550000 19/May/2006 47.9 -- 41550000 18/May/2006 47.59 -- 42900000 17/May/2006 49.43 -- 43000000 16/May/2006 48.34 -- 43000000 15/May/2006 49.43 -- 43200000 12/May/2006 51.18 -- 43200000 11/May/2006 51.82 -- 43200000 10/May/2006 51.88 -- 43200000 09/May/2006 51.68 -- 42200000 08/May/2006 51.9 -- 42200000 05/May/2006 50.66 -- 42200000 04/May/2006 50.64 -- 41950000 03/May/2006 50.62 -- 42150000 02/May/2006 50.45 -- 41050000 01/May/2006 49.66 -- 41050000 28/Apr/2006 49.65 -- 41050000 27/Apr/2006 50.74 -- 40400000 26/Apr/2006 50.7 -- 40250000 25/Apr/2006 49.89 -- 40250000 24/Apr/2006 50.18 -- 40250000 21/Apr/2006 50.58 -- 39650000 20/Apr/2006 49.91 -- 39650000 19/Apr/2006 50.26 -- 39450000 18/Apr/2006 49.45 -- 39450000 17/Apr/2006 49.23 -- 39450000 13/Apr/2006 48.28 -- 39450000 12/Apr/2006 47.63 -- 39150000 11/Apr/2006 48.1 -- 38950000 10/Apr/2006 48.68 -- 38950000 07/Apr/2006 49.07 -- 38950000 06/Apr/2006 48.91 -- 38950000 05/Apr/2006 48.48 -- 38950000 04/Apr/2006 48.09 -- 38950000 03/Apr/2006 47.45 -- 38950000 31/Mar/2006 46.63 -- 38950000 30/Mar/2006 45.66 -- 38850000 29/Mar/2006 45.58 -- 38850000 28/Mar/2006 45.53 -- 38650000 27/Mar/2006 45.49 -- 38650000 24/Mar/2006 44.91 -- 38650000 23/Mar/2006 44.7 -- 38650000 22/Mar/2006 44.62 -- 38650000 21/Mar/2006 45.72 -- 38650000 20/Mar/2006 46.12 -- 38650000 17/Mar/2006 45.76 -- 38650000 16/Mar/2006 45.43 -- 38650000 15/Mar/2006 45.33 -- 38750000 14/Mar/2006 44.94 -- 38850000 13/Mar/2006 45.13 -- 38650000 10/Mar/2006 44.44 -- 38650000 09/Mar/2006 44.06 -- 38550000 08/Mar/2006 44.19 -- 39400000 07/Mar/2006 44.6 -- 39600000 06/Mar/2006 45.68 -- 39400000 03/Mar/2006 45.38 -- 39400000 02/Mar/2006 46.76 -- 39400000 01/Mar/2006 46.77 -- 39400000 28/Feb/2006 46.76 -- 39400000 27/Feb/2006 47.14 -- 39400000 24/Feb/2006 46.92 -- 39250000 23/Feb/2006 46.58 -- 39100000 22/Feb/2006 45.62 -- 38800000 21/Feb/2006 46.1 -- 38800000 17/Feb/2006 45.53 -- 38450000 16/Feb/2006 44.75 -- 38300000 15/Feb/2006 44.35 -- 38300000 14/Feb/2006 45.36 -- 38300000 13/Feb/2006 44.91 -- 38300000 10/Feb/2006 45.95 -- 37850000 09/Feb/2006 45.28 -- 37450000 08/Feb/2006 44.85 -- 37450000 07/Feb/2006 45.78 -- 37450000 06/Feb/2006 46.33 -- 37450000 03/Feb/2006 45.62 -- 37450000 02/Feb/2006 46.91 -- 37450000 01/Feb/2006 47.5 -- 37450000 31/Jan/2006 48.06 -- 36850000 30/Jan/2006 47.14 -- 36850000 27/Jan/2006 47.14 -- 35600000 26/Jan/2006 46.17 -- 35400000 25/Jan/2006 46.09 -- 35150000 24/Jan/2006 45.27 -- 35150000 23/Jan/2006 43.9 -- 35150000 20/Jan/2006 44.09 -- 35000000 19/Jan/2006 45.03 -- 35000000 18/Jan/2006 44.42 -- 35200000 17/Jan/2006 45.63 -- 35200000 13/Jan/2006 46.47 -- 35200000 12/Jan/2006 46.62 -- 34100000 11/Jan/2006 45.92 -- 33850000 10/Jan/2006 46.27 -- 33100000 09/Jan/2006 46.84 -- 32850000 06/Jan/2006 46.49 -- 32000000 05/Jan/2006 46.07 -- 31400000 04/Jan/2006 45.94 -- 30900000 03/Jan/2006 45.15 -- 30900000 30/Dec/2005 44.67 -- 30900000 29/Dec/2005 44.68 -- 30350000 28/Dec/2005 44.28 -- 30350000 27/Dec/2005 44.61 -- 30350000 23/Dec/2005 44.05 0.260077 30150000 22/Dec/2005 43.8 -- 29500000 21/Dec/2005 43.75 -- 29500000 20/Dec/2005 43.23 -- 29250000 19/Dec/2005 43.19 -- 29250000 16/Dec/2005 42.49 -- 29250000 15/Dec/2005 43.18 -- 29250000 14/Dec/2005 43.1 -- 29250000 13/Dec/2005 42.97 -- 28600000 12/Dec/2005 42.59 -- 28600000 09/Dec/2005 42.04 -- 28400000 08/Dec/2005 42.32 -- 28400000 07/Dec/2005 42.36 -- 27500000 06/Dec/2005 42.07 -- 27500000 05/Dec/2005 41.53 -- 27500000 02/Dec/2005 41.23 -- 27150000 01/Dec/2005 41.13 -- 26300000 30/Nov/2005 40.97 -- 26300000 29/Nov/2005 40.3 -- 26050000 28/Nov/2005 40.56 -- 25550000 25/Nov/2005 40.48 -- 25250000 23/Nov/2005 40.41 -- 25100000 22/Nov/2005 38.95 -- 24150000 21/Nov/2005 40.02 -- 24150000 18/Nov/2005 40.32 -- 23900000 17/Nov/2005 40.24 -- 23900000 16/Nov/2005 40.16 -- 23750000 15/Nov/2005 39.9 -- 22900000 14/Nov/2005 39.98 -- 22900000 11/Nov/2005 39.81 -- 22150000 10/Nov/2005 38.86 -- 22150000 09/Nov/2005 38.65 -- 22000000 08/Nov/2005 38.42 -- 22000000 07/Nov/2005 38.21 -- 22000000 04/Nov/2005 38.49 -- 21850000 03/Nov/2005 38.57 -- 21850000 02/Nov/2005 38.35 -- 21600000 01/Nov/2005 37.57 -- 22450000 31/Oct/2005 36.53 -- 22450000 28/Oct/2005 35.92 -- 22300000 27/Oct/2005 36.67 -- 22300000 26/Oct/2005 36.89 -- 22300000 25/Oct/2005 36.59 -- 22300000 24/Oct/2005 36.59 -- 22300000 21/Oct/2005 36.62 -- 22300000 20/Oct/2005 36.12 -- 22300000 19/Oct/2005 35.85 -- 22300000 18/Oct/2005 36.92 -- 22200000 17/Oct/2005 36.75 -- 21950000 14/Oct/2005 37.16 -- 21950000 13/Oct/2005 37.18 -- 21750000 12/Oct/2005 38.3 -- 21750000 11/Oct/2005 39.23 -- 21750000 10/Oct/2005 38.96 -- 21750000 07/Oct/2005 38.15 -- 21750000 06/Oct/2005 38.1 -- 21750000 05/Oct/2005 39.11 -- 21500000 04/Oct/2005 39.55 -- 21400000 03/Oct/2005 38.82 -- 21400000 30/Sept/2005 38.89 -- 21300000 29/Sept/2005 39.37 -- 21300000 28/Sept/2005 39.4 -- 21100000 27/Sept/2005 38.87 -- 21100000 26/Sept/2005 38.93 -- 21100000 23/Sept/2005 38.17 -- 21100000 22/Sept/2005 39.13 -- 20900000 21/Sept/2005 38.94 -- 20800000 20/Sept/2005 38.68 -- 20200000 19/Sept/2005 38.26 -- 20200000 16/Sept/2005 38.23 -- 20200000 15/Sept/2005 38.32 -- 20200000 14/Sept/2005 38.24 -- 20200000 13/Sept/2005 37.91 -- 20200000 12/Sept/2005 37.76 -- 20100000 09/Sept/2005 37.59 -- 20100000 08/Sept/2005 37.27 -- 20100000 07/Sept/2005 37.19 -- 20100000 06/Sept/2005 36.57 -- 20100000 02/Sept/2005 36.21 -- 20100000 01/Sept/2005 35.78 -- 20100000 31/Aug/2005 34.75 -- 20100000 30/Aug/2005 34.64 -- 20100000 29/Aug/2005 34.43 -- 20100000 26/Aug/2005 35.11 -- 20100000 25/Aug/2005 35.58 -- 20100000 24/Aug/2005 35.5 -- 20100000 23/Aug/2005 36.18 -- 20100000 22/Aug/2005 36.16 -- 20100000 19/Aug/2005 35.42 -- 20100000 18/Aug/2005 35.66 -- 20100000 17/Aug/2005 36.47 -- 20100000 16/Aug/2005 36.63 -- 20000000 15/Aug/2005 37.16 -- 20000000 12/Aug/2005 37.17 -- 19850000 11/Aug/2005 36.84 -- 19850000 10/Aug/2005 36.19 -- 19750000 09/Aug/2005 36.09 -- 19750000 08/Aug/2005 35.67 -- 19750000 05/Aug/2005 35.74 -- 19750000 04/Aug/2005 36.49 -- 19750000 03/Aug/2005 36.4 -- 19650000 02/Aug/2005 36.28 -- 19300000 01/Aug/2005 36.08 -- 19100000 29/Jul/2005 35.86 -- 19100000 28/Jul/2005 35.53 -- 18900000 27/Jul/2005 35.05 -- 18800000 26/Jul/2005 35.12 -- 18800000 25/Jul/2005 35.24 -- 18800000 22/Jul/2005 34.9 -- 18800000 21/Jul/2005 34.58 -- 18800000 20/Jul/2005 34.31 -- 18800000 19/Jul/2005 34.37 -- 18800000 18/Jul/2005 34.09 -- 18800000 15/Jul/2005 33.8 -- 18800000 14/Jul/2005 34.3 -- 18800000 13/Jul/2005 33.68 -- 18800000 12/Jul/2005 33.48 -- 18800000 11/Jul/2005 33.1 -- 18800000 08/Jul/2005 32.17 -- 18800000 07/Jul/2005 32.3 -- 18800000 06/Jul/2005 32.08 -- 18800000 05/Jul/2005 31.86 -- 18800000 01/Jul/2005 32.39 -- 18800000 30/Jun/2005 32.04 -- 18800000 29/Jun/2005 32.08 -- 18500000 28/Jun/2005 32.1 -- 18300000 27/Jun/2005 32.33 -- 18300000 24/Jun/2005 32.6 -- 18300000 23/Jun/2005 33.12 -- 18200000 22/Jun/2005 32.88 -- 18200000 21/Jun/2005 32.44 -- 17800000 20/Jun/2005 32.72 -- 17650000 17/Jun/2005 32.97 -- 17550000 16/Jun/2005 32.92 -- 17550000 15/Jun/2005 33 -- 17550000 14/Jun/2005 32.56 -- 17350000 13/Jun/2005 32.65 -- 17350000 10/Jun/2005 32.77 -- 17350000 09/Jun/2005 32.74 -- 17350000 08/Jun/2005 32.34 -- 17350000 07/Jun/2005 32.2 -- 17250000 06/Jun/2005 32.37 -- 17250000 03/Jun/2005 32.38 -- 17000000 02/Jun/2005 32.02 -- 17000000 01/Jun/2005 32.01 -- 16900000 31/May/2005 32.06 -- 16900000 27/May/2005 32.12 -- 16900000 26/May/2005 31.61 -- 16900000 25/May/2005 31.61 -- 16800000 24/May/2005 32.01 -- 16800000 23/May/2005 31.91 -- 16800000 20/May/2005 31.97 -- 16800000 19/May/2005 31.86 -- 16800000 18/May/2005 31.17 -- 16600000 17/May/2005 31.03 -- 16600000 16/May/2005 30.87 -- 16600000 13/May/2005 30.88 -- 16600000 12/May/2005 30.89 -- 16600000 11/May/2005 30.89 -- 16600000 10/May/2005 31.37 -- 16600000 09/May/2005 31.32 -- 16600000 06/May/2005 31.61 -- 16600000 05/May/2005 31.18 -- 16600000 04/May/2005 31.18 -- 16600000 03/May/2005 30.56 -- 16600000 02/May/2005 30.752467 -- 16600000 29/Apr/2005 30.65 -- 16650000 28/Apr/2005 30.71 -- 17750000 27/Apr/2005 31.2 -- 17750000 26/Apr/2005 31.81 -- 17750000 25/Apr/2005 31.85 -- 17750000 22/Apr/2005 31.55 -- 17750000 21/Apr/2005 31.43 -- 17750000 20/Apr/2005 31.39 -- 17750000 19/Apr/2005 31.08 -- 17800000 18/Apr/2005 30.71 -- 17800000 15/Apr/2005 31.31 -- 17800000 14/Apr/2005 31.72 -- 17800000 13/Apr/2005 32.9 -- 17800000 12/Apr/2005 32.78 -- 17800000 11/Apr/2005 32.88 -- 17800000 08/Apr/2005 33.14 -- 17800000 07/Apr/2005 33.06 -- 17800000 06/Apr/2005 32.94 -- 18200000 05/Apr/2005 32.83 -- 18200000 04/Apr/2005 32.83 -- 18200000 01/Apr/2005 32.89 -- 18200000 31/Mar/2005 32.16 -- 18200000 30/Mar/2005 31.58 -- 18650000 29/Mar/2005 31.81 -- 18650000 28/Mar/2005 32.63 -- 18650000 24/Mar/2005 31.96 -- 19150000 23/Mar/2005 32.45 -- 19150000 22/Mar/2005 32.8 -- 19150000 21/Mar/2005 32.86 -- 19150000 18/Mar/2005 32.95 -- 19150000 17/Mar/2005 33.07 -- 19750000 16/Mar/2005 33.38 -- 19750000 15/Mar/2005 33.31 -- 19750000 14/Mar/2005 34.32 -- 19750000 11/Mar/2005 34.53 -- 19750000 10/Mar/2005 33.68 -- 19750000 09/Mar/2005 33.99 -- 19500000 08/Mar/2005 33.75 -- 19200000 07/Mar/2005 33.96 -- 19000000 04/Mar/2005 33.9 -- 19000000 03/Mar/2005 34.04 -- 18750000 02/Mar/2005 33.84 -- 18750000 01/Mar/2005 34.32 -- 18750000 28/Feb/2005 34.18 -- 18500000 25/Feb/2005 33.59 -- 18500000 24/Feb/2005 33.23 -- 18200000 23/Feb/2005 32.72 -- 18000000 22/Feb/2005 33.02 -- 17800000 18/Feb/2005 32.62 -- 17650000 17/Feb/2005 32.17 -- 17650000 16/Feb/2005 32.15 -- 17450000 15/Feb/2005 32.04 -- 17050000 14/Feb/2005 31.93 -- 17050000 11/Feb/2005 31.2 -- 17050000 10/Feb/2005 31.13 -- 17050000 09/Feb/2005 31.53 -- 17050000 08/Feb/2005 31.53 -- 17050000 07/Feb/2005 31.53 -- 17050000 04/Feb/2005 31.02 -- 17050000 03/Feb/2005 30.87 -- 16850000 02/Feb/2005 30.49 -- 16850000 01/Feb/2005 30.62 -- 16850000 31/Jan/2005 30.9 -- 16850000 28/Jan/2005 30.65 -- 16850000 27/Jan/2005 30.66 -- 16850000 26/Jan/2005 30.72 -- 16850000 25/Jan/2005 30.32 -- 16850000 24/Jan/2005 30.52 -- 16850000 21/Jan/2005 30.16 -- 16850000 20/Jan/2005 30.05 -- 16850000 19/Jan/2005 30.26 -- 16850000 18/Jan/2005 30.31 -- 16850000 14/Jan/2005 29.49 -- 16850000 13/Jan/2005 28.92 -- 16850000 12/Jan/2005 28.48 -- 16850000 11/Jan/2005 28.52 -- 16850000 10/Jan/2005 27.95 -- 16850000 07/Jan/2005 27.9 -- 16850000 06/Jan/2005 27.8 -- 16850000 05/Jan/2005 28.48 -- 16850000 04/Jan/2005 28.74 -- 16850000 03/Jan/2005 28.93 -- 16850000 31/Dec/2004 28.99 -- 16850000 30/Dec/2004 28.82 -- 16850000 29/Dec/2004 28.45 -- 16850000 28/Dec/2004 28.27 -- 16850000 27/Dec/2004 28.15 -- 16850000 23/Dec/2004 27.95 0.099569 16850000 22/Dec/2004 28.18 -- 16850000 21/Dec/2004 28.08 -- 16850000 20/Dec/2004 28.01 -- 14350000 17/Dec/2004 27.73 -- 14350000 16/Dec/2004 27.84 -- 14350000 15/Dec/2004 27.51 -- 14350000 14/Dec/2004 26.97 -- 14350000 13/Dec/2004 26.54 -- 14350000 10/Dec/2004 26.48 -- 14350000 09/Dec/2004 27.32 -- 14350000 08/Dec/2004 27.59 -- 14350000 07/Dec/2004 27.79 -- 14350000 06/Dec/2004 28.24 -- 14350000 03/Dec/2004 28.48 -- 13800000 02/Dec/2004 28.64 -- 13800000 01/Dec/2004 28.26 -- 13800000 30/Nov/2004 28.39 -- 13750000 29/Nov/2004 27.95 -- 13750000 26/Nov/2004 27.81 -- 13750000 24/Nov/2004 27.81 -- 13750000 23/Nov/2004 27.44 -- 13750000 22/Nov/2004 27.15 -- 13750000 19/Nov/2004 27.61 -- 13750000 18/Nov/2004 27.94 -- 13750000 17/Nov/2004 27.96 -- 13750000 16/Nov/2004 27.29 -- 13750000 15/Nov/2004 27.46 -- 13750000 12/Nov/2004 26.98 -- 13750000 11/Nov/2004 26.23 -- 13750000 10/Nov/2004 26.22 -- 13750000 09/Nov/2004 25.94 -- 13750000 08/Nov/2004 26.01 -- 13750000 05/Nov/2004 26.43 -- 13550000 04/Nov/2004 26.14 -- 13550000 03/Nov/2004 26.38 -- 13550000 02/Nov/2004 25.97 -- 13550000 01/Nov/2004 25.56 -- 13550000 29/Oct/2004 25.52 -- 13550000 28/Oct/2004 25.32 -- 13550000 27/Oct/2004 24.61 -- 13550000 26/Oct/2004 24.57 -- 13850000 25/Oct/2004 24.33 -- 13850000 22/Oct/2004 24.84 -- 13850000 21/Oct/2004 24.58 -- 13850000 20/Oct/2004 24.84 -- 13850000 19/Oct/2004 25.54 -- 13850000 18/Oct/2004 25.38 -- 13850000 15/Oct/2004 25.12 -- 13850000 14/Oct/2004 25.27 -- 13850000 13/Oct/2004 25.51 -- 13850000 12/Oct/2004 25.58 -- 13850000 11/Oct/2004 26.43 -- 13850000 08/Oct/2004 26.42 -- 13850000 07/Oct/2004 26.57 -- 13850000 06/Oct/2004 26.61 -- 13850000 05/Oct/2004 26.66 -- 13850000 04/Oct/2004 26.65 -- 13850000 01/Oct/2004 25.59 -- 13850000 30/Sept/2004 25.12 -- 13850000 29/Sept/2004 25.02 -- 13850000 28/Sept/2004 25.09 -- 13850000 27/Sept/2004 25.09 -- 13850000 24/Sept/2004 25.09 -- 13850000 23/Sept/2004 25.02 -- 13900000 22/Sept/2004 25.2 -- 14050000 21/Sept/2004 25.85 -- 14050000 20/Sept/2004 25.91 -- 14050000 17/Sept/2004 25.7 -- 14050000 16/Sept/2004 25.92 -- 14050000 15/Sept/2004 25.78 -- 14050000 14/Sept/2004 25.78 -- 14050000 13/Sept/2004 25.92 -- 14050000 10/Sept/2004 25.36 -- 14050000 09/Sept/2004 24.81 -- 13150000 08/Sept/2004 24.52 -- 13150000 07/Sept/2004 24.57 -- 13150000 03/Sept/2004 24.66 -- 13150000 02/Sept/2004 24.88 -- 13050000 01/Sept/2004 24.67 -- 13050000 31/Aug/2004 24.17 -- 12800000 30/Aug/2004 24.27 -- 12800000 27/Aug/2004 24.35 -- 12700000 26/Aug/2004 24.31 -- 12700000 25/Aug/2004 24.2 -- 12600000 24/Aug/2004 23.93 -- 12150000 23/Aug/2004 23.81 -- 12150000 20/Aug/2004 23.79 -- 12150000 19/Aug/2004 23.85 -- 12150000 18/Aug/2004 23.33 -- 12150000 17/Aug/2004 23.22 -- 12150000 16/Aug/2004 23.39 -- 12050000 13/Aug/2004 23.46 -- 12050000 12/Aug/2004 23.27 -- 12050000 11/Aug/2004 22.93 -- 12050000 10/Aug/2004 22.8 -- 12050000 09/Aug/2004 22.57 -- 12050000 06/Aug/2004 22.17 -- 12050000 05/Aug/2004 22.52 -- 12250000 04/Aug/2004 21.93 -- 12250000 03/Aug/2004 21.91 -- 12250000 02/Aug/2004 21.7 -- 12250000 30/Jul/2004 22.09 -- 12250000 29/Jul/2004 21.9 -- 12250000 28/Jul/2004 22.41 -- 12250000 27/Jul/2004 22.22 -- 12250000 26/Jul/2004 22.24 -- 12250000 23/Jul/2004 22.23 -- 12250000 22/Jul/2004 22.47 -- 12150000 21/Jul/2004 22.87 -- 12150000 20/Jul/2004 22.26 -- 12150000 19/Jul/2004 22.68 -- 12150000 16/Jul/2004 22.2 -- 12150000 15/Jul/2004 21.95 -- 12150000 14/Jul/2004 22.24 -- 12150000 13/Jul/2004 22.85 -- 12150000 12/Jul/2004 22.72 -- 12150000 09/Jul/2004 22.64 -- 12150000 08/Jul/2004 22.45 -- 12150000 07/Jul/2004 23.06 -- 12000000 06/Jul/2004 22.98 -- 12000000 02/Jul/2004 22.92 -- 12000000 01/Jul/2004 23.72 -- 12000000 30/Jun/2004 23.93 -- 11950000 29/Jun/2004 23.73 -- 11650000 28/Jun/2004 23.54 -- 11650000 25/Jun/2004 23.94 -- 11650000 24/Jun/2004 23.27 -- 11650000 23/Jun/2004 22.42 -- 11650000 22/Jun/2004 22.6 -- 11650000 21/Jun/2004 22.73 -- 11650000 18/Jun/2004 22.42 -- 11650000 17/Jun/2004 22.98 -- 11650000 16/Jun/2004 22.67 -- 11650000 15/Jun/2004 22.55 -- 11650000 14/Jun/2004 22.13 -- 11650000 10/Jun/2004 23.56 -- 11650000 09/Jun/2004 24.14 -- 11650000 08/Jun/2004 24.62 -- 11650000 07/Jun/2004 24.62 -- 11650000 04/Jun/2004 23.59 -- 11650000 03/Jun/2004 23.29 -- 12650000 02/Jun/2004 24.446655 -- 27400000 01/Jun/2004 24.930382 -- 27400000 28/May/2004 24.851122 -- 27400000 27/May/2004 24.467212 -- 27400000 26/May/2004 23.710218 -- 27400000 25/May/2004 23.728784 -- 27400000 24/May/2004 24.223748 -- 27400000 21/May/2004 23.955489 -- 27400000 20/May/2004 23.400172 -- 27400000 19/May/2004 23.7 -- 27400000 18/May/2004 22.25771 -- 27400000 17/May/2004 21.686836 -- 27500000 14/May/2004 22.872993 -- 12650000 13/May/2004 23.620811 -- 12650000 12/May/2004 24.617943 -- 12650000 11/May/2004 23.616568 -- 12850000 10/May/2004 23.688461 -- 28300000 07/May/2004 25.497441 -- 12850000 06/May/2004 25.418571 -- 12850000 05/May/2004 26.379991 -- 12850000 04/May/2004 26.30298 -- 12850000 03/May/2004 26.233569 -- 13100000 30/Apr/2004 26.204232 -- 13100000 29/Apr/2004 26.688591 -- 13100000 28/Apr/2004 27.961717 -- 13100000 27/Apr/2004 28.587746 -- 13100000 26/Apr/2004 28.742083 -- 13100000 23/Apr/2004 29.22626 -- 13100000 22/Apr/2004 28.827305 -- 13100000 21/Apr/2004 29.216459 -- 13000000 20/Apr/2004 28.988425 -- 12950000 19/Apr/2004 28.481055 -- 12950000 16/Apr/2004 28.143163 -- 12950000 15/Apr/2004 29.004197 -- 12950000 14/Apr/2004 28.906895 -- 12950000 13/Apr/2004 29.304448 -- 12600000 12/Apr/2004 29.412071 -- 12600000 08/Apr/2004 29.410606 -- 12600000 07/Apr/2004 29.199378 -- 12600000 06/Apr/2004 28.946115 -- 12450000 05/Apr/2004 28.374332 -- 12450000 02/Apr/2004 28.372475 -- 12450000 01/Apr/2004 28.333598 -- 12450000 31/Mar/2004 28.114554 -- 12450000 30/Mar/2004 27.716933 -- 12450000 29/Mar/2004 27.610545 -- 12450000 26/Mar/2004 27.226209 -- 12450000 25/Mar/2004 26.909716 -- 12450000 24/Mar/2004 27.150125 -- 12450000 23/Mar/2004 27.082731 -- 12450000 22/Mar/2004 26.955426 -- 12450000 19/Mar/2004 27.719158 -- 12450000 18/Mar/2004 27.316163 -- 12450000 17/Mar/2004 27.171809 -- 12450000 16/Mar/2004 26.358108 -- 12450000 15/Mar/2004 26.357038 -- 12450000 12/Mar/2004 26.222854 -- 12450000 11/Mar/2004 27.047835 -- 11950000 10/Mar/2004 27.205943 -- 12100000 09/Mar/2004 27.645775 -- 12100000 08/Mar/2004 27.938327 -- 12100000 05/Mar/2004 28.18962 -- 12100000 04/Mar/2004 28.313574 -- 11900000 03/Mar/2004 27.692115 -- 11650000 02/Mar/2004 27.958706 -- 11300000 01/Mar/2004 27.367584 -- 11300000 27/Feb/2004 27.365045 -- 11300000 26/Feb/2004 26.820951 -- 11300000 25/Feb/2004 26.846714 -- 11300000 24/Feb/2004 26.676289 -- 11300000 23/Feb/2004 27.077637 -- 11300000 20/Feb/2004 27.411157 -- 11300000 19/Feb/2004 27.65501 -- 11000000 18/Feb/2004 27.850426 -- 10950000 17/Feb/2004 27.993584 -- 9950000 13/Feb/2004 27.8209 -- 9950000 12/Feb/2004 27.677314 -- 9950000 11/Feb/2004 27.659673 -- 9550000 10/Feb/2004 27.275226 -- 9550000 09/Feb/2004 27.09562 -- 9550000 06/Feb/2004 26.530664 -- 9550000 05/Feb/2004 26.163411 -- 9550000 04/Feb/2004 25.899979 -- 9550000 03/Feb/2004 26.1368 -- 9550000 02/Feb/2004 26.687677 -- 9550000 30/Jan/2004 26.451708 -- 9550000 29/Jan/2004 26.62032 -- 9550000 28/Jan/2004 26.989649 -- 9250000 27/Jan/2004 26.904383 -- 9250000 26/Jan/2004 27.066789 -- 8700000 23/Jan/2004 26.732236 -- 8700000 22/Jan/2004 26.64489 -- 8700000 21/Jan/2004 26.643641 -- 8700000 20/Jan/2004 26.644926 -- 8700000 16/Jan/2004 26.057344 -- 8700000 15/Jan/2004 25.951432 -- 8700000 14/Jan/2004 26.20366 -- 8700000 13/Jan/2004 26.223405 -- 8700000 12/Jan/2004 26.471323 -- 8700000 09/Jan/2004 26.075097 -- 8700000 08/Jan/2004 25.329033 -- 8700000 07/Jan/2004 25.320695 -- 8650000 06/Jan/2004 25.175091 -- 8550000 05/Jan/2004 25.046354 -- 8000000 02/Jan/2004 24.854976 -- 8000000 31/Dec/2003 24.609336 0.084 8000000 30/Dec/2003 24.571528 -- 7800000 29/Dec/2003 23.952918 -- 7800000 26/Dec/2003 23.677813 -- 7800000 24/Dec/2003 23.729203 -- 7800000 23/Dec/2003 24.032032 -- 7800000 22/Dec/2003 24.173907 0.152372 7500000 19/Dec/2003 24.568089 -- 7500000 18/Dec/2003 24.417392 -- 7500000 17/Dec/2003 24.057871 -- 7500000 16/Dec/2003 24.383095 -- 7500000 15/Dec/2003 24.979363 -- 7400000 12/Dec/2003 24.495396 -- 7400000 11/Dec/2003 23.948381 -- 7400000 10/Dec/2003 24.097555 -- 7400000 09/Dec/2003 23.762545 -- 7400000 08/Dec/2003 23.660465 -- 7400000 05/Dec/2003 23.669666 -- 7400000 04/Dec/2003 24.187077 -- 7400000 03/Dec/2003 24.322981 -- 6750000 02/Dec/2003 24.318321 -- 6750000 01/Dec/2003 24.232375 -- 6750000 28/Nov/2003 23.880797 -- 6750000 26/Nov/2003 23.45386 -- 6750000 25/Nov/2003 23.015212 -- 6750000 24/Nov/2003 22.511028 -- 6750000 21/Nov/2003 23.219695 -- 6750000 20/Nov/2003 23.19963 -- 6750000 19/Nov/2003 23.581285 -- 6750000 18/Nov/2003 24.452476 -- 6750000 17/Nov/2003 24.221287 -- 6750000 14/Nov/2003 24.948751 -- 6750000 13/Nov/2003 25.213172 -- 6750000 12/Nov/2003 24.593966 -- 6750000 11/Nov/2003 24.146242 -- 6750000 10/Nov/2003 24.515579 -- 6750000 07/Nov/2003 24.626306 -- 6750000 06/Nov/2003 24.13455 -- 6750000 05/Nov/2003 24.631512 -- 6750000 04/Nov/2003 24.222971 -- 6750000 03/Nov/2003 24.04593 -- 6750000 31/Oct/2003 23.85529 -- 6750000 30/Oct/2003 24.122247 -- 6750000 29/Oct/2003 23.829341 -- 6750000 28/Oct/2003 23.593986 -- 6750000 27/Oct/2003 23.222466 -- 6750000 24/Oct/2003 22.735251 -- 6750000 23/Oct/2003 22.991146 -- 6750000 22/Oct/2003 23.900659 -- 6750000 21/Oct/2003 23.824469 -- 6750000 20/Oct/2003 23.829441 -- 6750000 17/Oct/2003 23.53216 -- 6750000 16/Oct/2003 23.80527 -- 6700000 15/Oct/2003 23.491684 -- 6700000 14/Oct/2003 23.712927 -- 6700000 13/Oct/2003 23.825599 -- 6700000 10/Oct/2003 23.829659 -- 6700000 09/Oct/2003 23.065421 -- 6700000 08/Oct/2003 22.592944 -- 6700000 07/Oct/2003 22.726667 -- 6700000 06/Oct/2003 22.562072 -- 6700000 03/Oct/2003 22.358562 -- 6700000 02/Oct/2003 22.336884 -- 6700000 01/Oct/2003 21.855094 -- 6700000 30/Sept/2003 21.629355 -- 6700000 29/Sept/2003 21.510126 -- 6700000 26/Sept/2003 21.559099 -- 6700000 25/Sept/2003 22.112921 -- 6700000 24/Sept/2003 22.552074 -- 6700000 23/Sept/2003 22.328497 -- 6700000 22/Sept/2003 22.252711 -- 6700000 19/Sept/2003 22.971692 -- 6700000 18/Sept/2003 23.258015 -- 6700000 17/Sept/2003 23.524771 -- 6700000 16/Sept/2003 23.496628 -- 6700000 15/Sept/2003 23.131264 -- 6700000 12/Sept/2003 23.763137 -- 6700000 11/Sept/2003 23.763664 -- 6700000 10/Sept/2003 23.767086 -- 6700000 09/Sept/2003 23.767613 -- 6700000 08/Sept/2003 23.501401 -- 6700000 05/Sept/2003 23.402876 -- 6700000 04/Sept/2003 23.437446 -- 6700000 03/Sept/2003 23.438082 -- 6700000 02/Sept/2003 23.279522 -- 6700000 29/Aug/2003 23.05754 -- 6700000 28/Aug/2003 22.808929 -- 6700000 27/Aug/2003 23.078707 -- 6700000 26/Aug/2003 23.075171 -- 6700000 25/Aug/2003 23.262662 -- 6700000 22/Aug/2003 23.185098 -- 6150000 21/Aug/2003 23.124285 -- 6150000 20/Aug/2003 22.500016 -- 6150000 19/Aug/2003 22.530687 -- 6150000 18/Aug/2003 22.150844 -- 6150000 15/Aug/2003 22.203293 -- 6150000 14/Aug/2003 22.199725 -- 6150000 13/Aug/2003 21.677171 -- 6150000 12/Aug/2003 21.283507 -- 6150000 11/Aug/2003 21.401808 -- 6150000 08/Aug/2003 21.327241 -- 6150000 07/Aug/2003 21.441735 -- 6150000 06/Aug/2003 21.424254 -- 6150000 05/Aug/2003 21.917567 -- 6150000 04/Aug/2003 21.954886 -- 6150000 01/Aug/2003 22.192236 -- 6150000 31/Jul/2003 21.804534 -- 6150000 30/Jul/2003 21.866465 -- 6150000 29/Jul/2003 22.256718 -- 6150000 28/Jul/2003 22.062134 -- 6150000 25/Jul/2003 21.601718 -- 6150000 24/Jul/2003 21.450091 -- 6150000 23/Jul/2003 21.118736 -- 6150000 22/Jul/2003 21.271392 -- 6150000 21/Jul/2003 21.068177 -- 6150000 18/Jul/2003 21.054017 -- 6150000 17/Jul/2003 21.769223 -- 6150000 16/Jul/2003 21.819688 -- 6150000 15/Jul/2003 21.726823 -- 6150000 14/Jul/2003 21.999489 -- 6150000 11/Jul/2003 21.429184 -- 6150000 10/Jul/2003 21.272434 -- 6150000 09/Jul/2003 21.446815 -- 6150000 08/Jul/2003 21.548931 -- 6150000 07/Jul/2003 21.259224 -- 6150000 03/Jul/2003 20.659309 -- 6150000 02/Jul/2003 20.462427 -- 6150000 01/Jul/2003 20.075074 -- 6150000 30/Jun/2003 19.814558 -- 6150000 27/Jun/2003 20.08146 -- 6150000 26/Jun/2003 20.119955 -- 6150000 25/Jun/2003 19.978338 -- 6150000 24/Jun/2003 19.56801 -- 6150000 23/Jun/2003 19.919864 -- 6150000 20/Jun/2003 20.375838 -- 6150000 19/Jun/2003 20.438887 -- 6150000 18/Jun/2003 20.137106 -- 6150000 17/Jun/2003 20.087253 -- 6150000 16/Jun/2003 19.479278 -- 6150000 13/Jun/2003 19.717383 -- 6150000 12/Jun/2003 19.462753 -- 6150000 11/Jun/2003 19.233844 -- 6200000 10/Jun/2003 19.197359 -- 6200000 09/Jun/2003 19.175418 -- 6200000 06/Jun/2003 18.805932 -- 6200000 05/Jun/2003 18.804125 -- 6200000 04/Jun/2003 18.699777 -- 6200000 03/Jun/2003 18.545412 -- 6200000 02/Jun/2003 18.867955 -- 6200000 30/May/2003 18.331464 -- 6200000 29/May/2003 18.275415 -- 6200000 28/May/2003 18.245736 -- 6200000 27/May/2003 17.866759 -- 6200000 23/May/2003 17.893513 -- 6200000 22/May/2003 17.430246 -- 6200000 21/May/2003 17.578499 -- 6200000 20/May/2003 17.594823 -- 6200000 19/May/2003 17.483488 -- 6200000 16/May/2003 17.789678 -- 6200000 15/May/2003 18.103469 -- 6200000 14/May/2003 17.780873 -- 6200000 13/May/2003 17.964021 -- 6200000 12/May/2003 18.552203 -- 6200000 09/May/2003 18.124614 -- 6200000 08/May/2003 18.172848 -- 6200000 07/May/2003 18.172844 -- 6200000 06/May/2003 17.60806 -- 6200000 05/May/2003 17.300315 -- 6200000 02/May/2003 17.297986 -- 6200000 01/May/2003 17.315022 -- 6200000 30/Apr/2003 17.319464 -- 6200000 29/Apr/2003 17.226103 -- 6200000 28/Apr/2003 16.242263 -- 6200000 25/Apr/2003 16.009209 -- 6300000 24/Apr/2003 16.8192 -- 6300000 23/Apr/2003 17.18414 -- 6300000 22/Apr/2003 17.338623 -- 6300000 21/Apr/2003 18.024138 -- 6300000 17/Apr/2003 17.857275 -- 6300000 16/Apr/2003 17.965235 -- 6300000 15/Apr/2003 17.447534 -- 6300000 14/Apr/2003 17.014277 -- 6300000 11/Apr/2003 16.616676 -- 6300000 10/Apr/2003 16.486785 -- 6300000 09/Apr/2003 16.00346 -- 6300000 08/Apr/2003 16.514212 -- 6300000 07/Apr/2003 16.422513 -- 6300000 04/Apr/2003 15.622059 -- 6300000 03/Apr/2003 15.296944 -- 6300000 02/Apr/2003 15.271263 -- 6300000 01/Apr/2003 15.213969 -- 6300000 31/Mar/2003 15.183462 -- 6300000 28/Mar/2003 15.838614 -- 6300000 27/Mar/2003 15.737512 -- 6300000 26/Mar/2003 15.962441 -- 6300000 25/Mar/2003 15.902126 -- 6300000 24/Mar/2003 16.331424 -- 6300000 21/Mar/2003 16.608618 -- 6300000 20/Mar/2003 16.447235 -- 6300000 19/Mar/2003 15.501088 -- 6300000 18/Mar/2003 15.400021 -- 6300000 17/Mar/2003 14.801124 -- 6300000 14/Mar/2003 15.525981 -- 6300000 13/Mar/2003 15.238533 -- 6300000 12/Mar/2003 15.23529 -- 6300000 11/Mar/2003 15.375444 -- 6300000 10/Mar/2003 15.576951 -- 6300000 07/Mar/2003 15.82613 -- 6300000 06/Mar/2003 16.15019 -- 6300000 05/Mar/2003 16.434567 -- 6300000 04/Mar/2003 17.024414 -- 6300000 03/Mar/2003 17.458136 -- 6300000 28/Feb/2003 16.951431 -- 6300000 27/Feb/2003 17.32277 -- 6300000 26/Feb/2003 17.496773 -- 6300000 25/Feb/2003 17.618107 -- 6300000 24/Feb/2003 18.283822 -- 6300000 21/Feb/2003 17.923144 -- 6300000 20/Feb/2003 17.853682 -- 6300000 19/Feb/2003 17.723702 -- 6300000 18/Feb/2003 17.770952 -- 6300000 14/Feb/2003 16.81798 -- 6300000 13/Feb/2003 16.841066 -- 6300000 12/Feb/2003 17.166936 -- 6300000 11/Feb/2003 16.740063 -- 6300000 10/Feb/2003 16.981004 -- 6300000 07/Feb/2003 17.15273 -- 6300000 06/Feb/2003 17.651391 -- 6300000 05/Feb/2003 18.008969 -- 6300000 04/Feb/2003 18.05887 -- 6300000 03/Feb/2003 17.955361 -- 6300000 31/Jan/2003 17.879185 -- 6300000 30/Jan/2003 17.783012 -- 6300000 29/Jan/2003 17.545462 -- 6300000 28/Jan/2003 17.948464 -- 6300000 27/Jan/2003 17.802173 -- 6300000 24/Jan/2003 18.271629 -- 6300000 23/Jan/2003 18.663341 -- 6300000 22/Jan/2003 18.529018 -- 6300000 21/Jan/2003 18.820309 -- 6300000 17/Jan/2003 19.073088 -- 6300000 16/Jan/2003 19.455518 -- 6300000 15/Jan/2003 19.507769 -- 6300000 14/Jan/2003 19.552699 -- 6300000 13/Jan/2003 19.44353 -- 6300000 10/Jan/2003 18.841954 -- 6300000 09/Jan/2003 18.875003 -- 6300000 08/Jan/2003 19.400129 -- 6300000 07/Jan/2003 19.437187 -- 6300000 06/Jan/2003 19.859108 -- 6300000 03/Jan/2003 19.518148 -- 6300000 02/Jan/2003 18.732226 -- 6300000 31/Dec/2002 18.58176 -- 6300000 30/Dec/2002 18.410585 -- 6300000 27/Dec/2002 19.295392 -- 6300000 26/Dec/2002 19.624325 -- 6300000 24/Dec/2002 19.777065 -- 6300000 23/Dec/2002 20.109908 0 6300000 20/Dec/2002 20.684635 -- 6300000 19/Dec/2002 20.680109 -- 6300000 18/Dec/2002 20.677426 -- 6300000 17/Dec/2002 20.60172 -- 6300000 16/Dec/2002 20.128146 -- 6800000 13/Dec/2002 20.535257 -- 6800000 12/Dec/2002 20.642814 -- 7300000 11/Dec/2002 20.199879 -- 7300000 10/Dec/2002 20.213393 -- 7300000 09/Dec/2002 20.524297 -- 7300000 06/Dec/2002 20.678485 -- 7300000 05/Dec/2002 20.699871 -- 7300000 04/Dec/2002 20.627894 -- 7300000 03/Dec/2002 21.3691 -- 7300000 02/Dec/2002 21.149149 -- 7300000 29/Nov/2002 21.218019 -- 7000000 27/Nov/2002 20.632954 -- 7000000 26/Nov/2002 20.465197 -- 7000000 25/Nov/2002 20.405499 -- 7000000 22/Nov/2002 20.053122 -- 7000000 21/Nov/2002 19.919664 -- 7000000 20/Nov/2002 19.629671 -- 7000000 19/Nov/2002 19.448335 -- 6700000 18/Nov/2002 19.341182 -- 6700000 15/Nov/2002 19.551762 -- 6700000 14/Nov/2002 18.784752 -- 6700000 13/Nov/2002 19.043624 -- 6700000 12/Nov/2002 18.971593 -- 6250000 11/Nov/2002 19.220446 -- 5250000 08/Nov/2002 19.631004 -- 5250000 07/Nov/2002 19.640691 -- 5250000 06/Nov/2002 19.57202 -- 5250000 05/Nov/2002 19.089535 -- 5250000 04/Nov/2002 19.2498 -- 5250000 01/Nov/2002 18.378019 -- 5250000 31/Oct/2002 18.8074 -- 5250000 30/Oct/2002 18.574047 -- 5250000 29/Oct/2002 19.144349 -- 5250000 28/Oct/2002 19.238745 -- 5250000 25/Oct/2002 18.529784 -- 4850000 24/Oct/2002 18.463493 -- 4850000 23/Oct/2002 18.497452 -- 4850000 22/Oct/2002 17.828076 -- 4850000 21/Oct/2002 18.257087 -- 4850000 18/Oct/2002 18.774239 -- 4850000 17/Oct/2002 18.059217 -- 4850000 16/Oct/2002 17.748827 -- 4850000 15/Oct/2002 17.29146 -- 4850000 14/Oct/2002 16.044335 -- 4850000 11/Oct/2002 16.044335 -- 4850000 10/Oct/2002 15.983817 -- 4850000 09/Oct/2002 17.144055 -- 4850000 08/Oct/2002 17.565855 -- 4850000 07/Oct/2002 17.451755 -- 4850000 04/Oct/2002 18.252801 -- 4850000 03/Oct/2002 18.14337 -- 4850000 02/Oct/2002 18.1456 -- 4850000 01/Oct/2002 18.218373 -- 4850000 30/Sept/2002 18.075544 -- 4850000 27/Sept/2002 18.563698 -- 4850000 26/Sept/2002 18.541319 -- 4850000 25/Sept/2002 18.45638 -- 4850000 24/Sept/2002 18.912484 -- 4850000 23/Sept/2002 19.203554 -- 4850000 20/Sept/2002 20.142118 -- 4850000 19/Sept/2002 20.141158 -- 4850000 18/Sept/2002 20.109804 -- 4850000 17/Sept/2002 20.635653 -- 4850000 16/Sept/2002 19.908347 -- 4850000 13/Sept/2002 20.594824 -- 4850000 12/Sept/2002 21.277549 -- 4850000 11/Sept/2002 20.863886 -- 4850000 10/Sept/2002 20.58076 -- 4550000 09/Sept/2002 20.087176 -- 4550000 06/Sept/2002 20.300555 -- 4550000 05/Sept/2002 20.744602 -- 4550000 04/Sept/2002 20.807907 -- 4550000 03/Sept/2002 21.282198 -- 4550000 30/Aug/2002 21.172775 -- 4550000 29/Aug/2002 20.835458 -- 4550000 28/Aug/2002 20.847179 -- 4550000 27/Aug/2002 20.914851 -- 4550000 26/Aug/2002 21.160284 -- 4550000 23/Aug/2002 21.405055 -- 4550000 22/Aug/2002 21.705898 -- 4550000 21/Aug/2002 21.721447 -- 4550000 20/Aug/2002 21.40088 -- 4550000 19/Aug/2002 20.799879 -- 4550000 16/Aug/2002 20.919421 -- 4550000 15/Aug/2002 20.733644 -- 4550000 14/Aug/2002 20.73131 -- 4550000 13/Aug/2002 20.41646 -- 4550000 12/Aug/2002 19.910751 -- 4550000 09/Aug/2002 19.822489 -- 4550000 08/Aug/2002 19.542277 -- 4550000 07/Aug/2002 19.491106 -- 4550000 06/Aug/2002 19.249202 -- 4550000 05/Aug/2002 19.526938 -- 4550000 02/Aug/2002 20.561633 -- 4550000 01/Aug/2002 20.865026 -- 4600000 31/Jul/2002 21.131473 -- 4600000 30/Jul/2002 21.152919 -- 4600000 29/Jul/2002 20.304938 -- 4600000 26/Jul/2002 20.441005 -- 4600000 25/Jul/2002 21.646514 -- 4600000 24/Jul/2002 21.55601 -- 4600000 23/Jul/2002 22.2154 -- 4600000 22/Jul/2002 21.620353 -- 4600000 19/Jul/2002 22.476103 -- 4600000 18/Jul/2002 22.943686 -- 4600000 17/Jul/2002 22.95387 -- 4600000 16/Jul/2002 22.952175 -- 4600000 15/Jul/2002 23.188042 -- 4600000 12/Jul/2002 23.346399 -- 4600000 11/Jul/2002 22.521554 -- 4600000 10/Jul/2002 23.44847 -- 4600000 09/Jul/2002 23.820852 -- 4600000 08/Jul/2002 23.183539 -- 4600000 05/Jul/2002 23.026839 -- 4600000 03/Jul/2002 21.903931 -- 4600000 02/Jul/2002 21.775191 -- 4600000 01/Jul/2002 21.745488 -- 4600000 28/Jun/2002 21.71663 -- 4600000 27/Jun/2002 20.825283 -- 4600000 26/Jun/2002 20.516833 -- 4600000 25/Jun/2002 21.929868 -- 4600000 24/Jun/2002 22.239946 -- 4600000 21/Jun/2002 22.361194 -- 4600000 20/Jun/2002 22.197154 -- 4600000 19/Jun/2002 22.186873 -- 4600000 18/Jun/2002 23.007809 -- 4600000 17/Jun/2002 23.0529 -- 4600000 14/Jun/2002 23.331045 -- 4600000 13/Jun/2002 23.44987 -- 4600000 12/Jun/2002 23.451084 -- 4600000 11/Jun/2002 23.475824 -- 4600000 10/Jun/2002 23.275845 -- 4600000 07/Jun/2002 22.859787 -- 4600000 06/Jun/2002 23.280045 -- 4600000 05/Jun/2002 23.28635 -- 4600000 04/Jun/2002 23.261967 -- 4600000 03/Jun/2002 23.009526 -- 4600000 31/May/2002 22.663329 -- 4600000 30/May/2002 23.209576 -- 4600000 29/May/2002 23.687451 -- 4600000 28/May/2002 23.996451 -- 4600000 24/May/2002 23.949353 -- 4600000 23/May/2002 23.619686 -- 4600000 22/May/2002 24.105658 -- 4600000 21/May/2002 23.173656 -- 4600000 20/May/2002 24.047214 -- 4600000 17/May/2002 24.213456 -- 4600000 16/May/2002 23.481858 -- 4600000 15/May/2002 23.513715 -- 4600000 14/May/2002 22.6922 -- 4600000 13/May/2002 22.155023 -- 4600000 10/May/2002 22.017697 -- 4600000 09/May/2002 22.677082 -- 4600000 08/May/2002 22.754935 -- 4600000 07/May/2002 22.249999 -- 4600000 06/May/2002 22.1487 -- 4600000 03/May/2002 23.058217 -- 4600000 02/May/2002 23.052248 -- 4600000 01/May/2002 22.527971 -- 4600000 30/Apr/2002 22.528234 -- 4600000 29/Apr/2002 22.442527 -- 4600000 26/Apr/2002 23.265584 -- 4600000 25/Apr/2002 23.36366 -- 5000000 24/Apr/2002 24.423992 -- 5000000 23/Apr/2002 24.733351 -- 5000000 22/Apr/2002 24.127806 -- 5000000 19/Apr/2002 24.070193 -- 5000000 18/Apr/2002 24.337295 -- 5000000 17/Apr/2002 24.043689 -- 5000000 16/Apr/2002 23.016767 -- 5000000 15/Apr/2002 22.830245 -- 5000000 12/Apr/2002 22.199435 -- 5000000 11/Apr/2002 21.871801 -- 5000000 10/Apr/2002 21.661454 -- 5000000 09/Apr/2002 22.519696 -- 5000000 08/Apr/2002 22.916201 -- 5000000 05/Apr/2002 23.422347 -- 5000000 04/Apr/2002 23.439944 -- 5000000 03/Apr/2002 23.489129 -- 5000000 02/Apr/2002 23.19979 -- 5000000 01/Apr/2002 22.397542 -- 5000000 28/Mar/2002 22.760187 -- 5000000 27/Mar/2002 22.970927 -- 5000000 26/Mar/2002 22.342348 -- 5000000 25/Mar/2002 22.288689 -- 5000000 22/Mar/2002 22.722354 -- 5000000 21/Mar/2002 22.417999 -- 4900000 20/Mar/2002 22.534954 -- 4900000 19/Mar/2002 22.597361 -- 4900000 18/Mar/2002 22.029568 -- 4900000 15/Mar/2002 21.931332 -- 4600000 14/Mar/2002 21.944444 -- 4400000 13/Mar/2002 21.814856 -- 4400000 12/Mar/2002 21.789671 -- 4400000 11/Mar/2002 21.195946 -- 4400000 08/Mar/2002 21.139686 -- 4400000 07/Mar/2002 21.305232 -- 4400000 06/Mar/2002 21.594598 -- 4400000 05/Mar/2002 21.648358 -- 4350000 04/Mar/2002 21.309547 -- 4350000 01/Mar/2002 20.863445 -- 4350000 28/Feb/2002 20.853107 -- 4300000 27/Feb/2002 20.822449 -- 4300000 26/Feb/2002 20.376765 -- 4300000 25/Feb/2002 20.162353 -- 4300000 22/Feb/2002 20.211926 -- 4300000 21/Feb/2002 20.149434 -- 4300000 20/Feb/2002 19.950766 -- 4300000 19/Feb/2002 20.071633 -- 4300000 15/Feb/2002 20.196317 -- 4300000 14/Feb/2002 20.521431 -- 4300000 13/Feb/2002 18.721581 -- 4300000 12/Feb/2002 18.720576 -- 4300000 11/Feb/2002 18.720085 -- 4300000 08/Feb/2002 18.789115 -- 4300000 07/Feb/2002 18.535121 -- 4300000 06/Feb/2002 18.84644 -- 4300000 05/Feb/2002 18.88874 -- 4300000 04/Feb/2002 18.553399 -- 4300000 01/Feb/2002 18.784368 -- 4300000 31/Jan/2002 18.892267 -- 4300000 30/Jan/2002 18.972671 -- 4300000 29/Jan/2002 19.647398 -- 4100000 28/Jan/2002 19.766447 -- 4100000 25/Jan/2002 19.586809 -- 4100000 24/Jan/2002 19.066808 -- 4100000 23/Jan/2002 18.649888 -- 4100000 22/Jan/2002 18.166299 -- 4100000 18/Jan/2002 17.905462 -- 4100000 17/Jan/2002 18.040403 -- 4100000 16/Jan/2002 18.002076 -- 4100000 15/Jan/2002 18.218382 -- 4100000 14/Jan/2002 19.038473 -- 4100000 11/Jan/2002 18.37748 -- 4100000 10/Jan/2002 18.506836 -- 4100000 09/Jan/2002 19.23935 -- 4100000 08/Jan/2002 18.784525 -- 4100000 07/Jan/2002 19.404806 -- 4100000 04/Jan/2002 19.219312 -- 4100000 03/Jan/2002 18.507807 -- 4100000 02/Jan/2002 18.376109 -- 4100000 31/Dec/2001 17.523145 -- 4100000 28/Dec/2001 17.399842 -- 4100000 27/Dec/2001 16.655352 -- 4100000 26/Dec/2001 16.278732 -- 4100000 24/Dec/2001 16.210405 -- 4100000 21/Dec/2001 16.177519 -- 4100000 20/Dec/2001 16.81352 -- 4100000 19/Dec/2001 16.454121 -- 4100000 18/Dec/2001 16.352337 -- 4100000 17/Dec/2001 16.309649 -- 4100000 14/Dec/2001 16.929429 -- 4100000 13/Dec/2001 17.467824 -- 4100000 12/Dec/2001 17.555649 -- 4100000 11/Dec/2001 17.09013 -- 4100000 10/Dec/2001 17.025189 -- 4100000 07/Dec/2001 18.210453 -- 4100000 06/Dec/2001 17.714124 -- 4100000 05/Dec/2001 17.707813 -- 4100000 04/Dec/2001 16.440071 -- 3700000 03/Dec/2001 16.491071 -- 3700000 30/Nov/2001 16.250607 -- 3700000 29/Nov/2001 15.824391 -- 3700000 28/Nov/2001 15.958099 -- 3700000 27/Nov/2001 17.072545 -- 3700000 26/Nov/2001 17.259386 -- 3700000 23/Nov/2001 16.351582 -- 3700000 21/Nov/2001 15.378367 -- 3700000 20/Nov/2001 15.355989 -- 3700000 19/Nov/2001 15.615965 -- 3700000 16/Nov/2001 15.245254 -- 3700000 15/Nov/2001 15.124295 -- 3300000 14/Nov/2001 15.120429 -- 2850000 13/Nov/2001 14.587458 -- 2850000 12/Nov/2001 14.563736 -- 2850000 09/Nov/2001 14.435159 -- 2850000 08/Nov/2001 13.90813 -- 2850000 07/Nov/2001 13.571355 -- 2850000 06/Nov/2001 13.606716 -- 2850000 05/Nov/2001 13.449813 -- 2850000 02/Nov/2001 13.205198 -- 2850000 01/Nov/2001 13.010332 -- 2850000 31/Oct/2001 12.869863 -- 2850000 30/Oct/2001 12.760344 -- 2850000 29/Oct/2001 13.206306 -- 2850000 26/Oct/2001 13.099576 -- 2850000 25/Oct/2001 13.083564 -- 2850000 24/Oct/2001 13.054734 -- 2850000 23/Oct/2001 12.54677 -- 2850000 22/Oct/2001 12.487336 -- 2850000 19/Oct/2001 12.508342 -- 2850000 18/Oct/2001 12.394177 -- 2850000 17/Oct/2001 12.450136 -- 2850000 16/Oct/2001 12.301026 -- 2850000 15/Oct/2001 12.11754 -- 2850000 12/Oct/2001 12.176646 -- 2850000 11/Oct/2001 12.076551 -- 2850000 10/Oct/2001 11.666169 -- 2850000 09/Oct/2001 11.751045 -- 2850000 08/Oct/2001 11.418283 -- 2850000 05/Oct/2001 11.571894 -- 2850000 04/Oct/2001 11.545253 -- 2850000 03/Oct/2001 10.978492 -- 2850000 02/Oct/2001 10.997501 -- 2850000 01/Oct/2001 11.054323 -- 2850000 28/Sept/2001 11.054561 -- 2850000 27/Sept/2001 10.89013 -- 2850000 26/Sept/2001 10.901759 -- 2850000 25/Sept/2001 10.879641 -- 2850000 24/Sept/2001 11.136455 -- 2850000 21/Sept/2001 10.987578 -- 2850000 20/Sept/2001 11.300848 -- 2850000 19/Sept/2001 11.576516 -- 2850000 18/Sept/2001 11.616712 -- 2850000 17/Sept/2001 11.287421 -- 2850000 10/Sept/2001 13.198773 -- 2850000 07/Sept/2001 13.347998 -- 2850000 06/Sept/2001 13.311536 -- 2850000 05/Sept/2001 13.326598 -- 2850000 04/Sept/2001 13.562085 -- 2850000 31/Aug/2001 13.250268 -- 2850000 30/Aug/2001 13.687193 -- 2850000 29/Aug/2001 13.776853 -- 2850000 28/Aug/2001 13.989853 -- 2850000 27/Aug/2001 14.048393 -- 2850000 24/Aug/2001 13.753028 0.104 2850000 23/Aug/2001 13.8077 -- 2500000 22/Aug/2001 13.905044 -- 2500000 21/Aug/2001 13.708512 -- 2500000 20/Aug/2001 13.706752 -- 2500000 17/Aug/2001 14.06252 -- 2500000 16/Aug/2001 14.133468 -- 2500000 15/Aug/2001 13.995008 -- 2500000 14/Aug/2001 13.99538 -- 2500000 13/Aug/2001 13.667396 -- 2500000 10/Aug/2001 13.547448 -- 2500000 09/Aug/2001 13.340512 -- 2500000 08/Aug/2001 13.822776 -- 2500000 07/Aug/2001 13.836404 -- 2500000 06/Aug/2001 13.913428 -- 2500000 03/Aug/2001 13.926892 -- 2500000 02/Aug/2001 13.867583 -- 1800000 01/Aug/2001 13.63345 -- 1800000 31/Jul/2001 13.07445 -- 1800000 30/Jul/2001 12.814244 -- 1800000 27/Jul/2001 13.01 -- 1800000 26/Jul/2001 12.78 -- 1800000 25/Jul/2001 12.5 -- 1800000 24/Jul/2001 12.45 -- 1800000 23/Jul/2001 12.44 -- 1800000 20/Jul/2001 12.76 -- 1800000 19/Jul/2001 12.95 -- 1800000 18/Jul/2001 12.68 -- 1800000 17/Jul/2001 12.85 -- 1800000 16/Jul/2001 12.873883 -- 1800000 13/Jul/2001 12.932022 -- 1800000 12/Jul/2001 13.278478 -- 1800000 11/Jul/2001 12.996778 -- 1800000 10/Jul/2001 13.215283 -- 1800000 09/Jul/2001 13.294356 -- 1800000 06/Jul/2001 13.731639 -- 1800000 05/Jul/2001 14.1339 -- 1800000 03/Jul/2001 14.187867 -- 1800000 02/Jul/2001 14.174483 -- 1800000 29/Jun/2001 14.160289 -- 1800000 28/Jun/2001 13.822717 -- 1800000 27/Jun/2001 13.90535 -- 1800000 26/Jun/2001 13.933872 -- 1800000 25/Jun/2001 14.098944 -- 1800000 22/Jun/2001 14.149933 -- 1800000 21/Jun/2001 14.136733 -- 1800000 20/Jun/2001 14.200789 -- 1800000 19/Jun/2001 14.426806 -- 1800000 18/Jun/2001 14.547389 -- 1800000 15/Jun/2001 14.833722 -- 1800000 14/Jun/2001 14.744606 -- 1800000 13/Jun/2001 14.788011 -- 1800000 12/Jun/2001 14.62375 -- 1800000 11/Jun/2001 14.722467 -- 1800000 08/Jun/2001 15.106161 -- 1800000 07/Jun/2001 14.549944 -- 1800000 06/Jun/2001 14.443661 -- 1800000 05/Jun/2001 14.432856 -- 1800000 04/Jun/2001 14.829272 -- 1800000 01/Jun/2001 14.770967 -- 1800000 31/May/2001 14.960372 -- 1800000 30/May/2001 15.352544 -- 1800000 29/May/2001 15.435917 -- 1800000 25/May/2001 15.240278 -- 1800000 24/May/2001 15.286339 -- 1800000 23/May/2001 15.335133 -- 1800000 22/May/2001 15.087472 -- 1800000 21/May/2001 15.07338 -- 1500000 18/May/2001 14.610467 -- 1500000 17/May/2001 14.476407 -- 1500000 16/May/2001 13.709807 -- 1500000 15/May/2001 14.00556 -- 1500000 14/May/2001 14.204367 -- 1500000 11/May/2001 14.209647 -- 1500000 10/May/2001 14.100093 -- 1500000 09/May/2001 14.12432 -- 1500000 08/May/2001 14.385367 -- 1500000 07/May/2001 14.65028 -- 1500000 04/May/2001 14.398543 -- 1400000 03/May/2001 14.368364 -- 1400000 02/May/2001 14.254607 -- 1350000 01/May/2001 13.890867 -- 1350000 30/Apr/2001 13.891237 -- 1350000 27/Apr/2001 13.245748 -- 1350000 26/Apr/2001 13.501719 -- 1350000 25/Apr/2001 13.698667 -- 1350000 24/Apr/2001 13.402504 -- 1350000 23/Apr/2001 13.44863 -- 1350000 20/Apr/2001 13.331844 -- 1350000 19/Apr/2001 13.717378 -- 1350000 18/Apr/2001 12.851059 -- 1350000 17/Apr/2001 12.054585 -- 1350000 16/Apr/2001 11.882844 -- 1350000 12/Apr/2001 12.189422 -- 1350000 11/Apr/2001 11.873074 -- 1350000 10/Apr/2001 11.325 -- 1350000 09/Apr/2001 11.423459 -- 1350000 06/Apr/2001 11.668667 -- 1350000 05/Apr/2001 11.080904 -- 1350000 04/Apr/2001 11.081193 -- 1350000 03/Apr/2001 11.548341 -- 1350000 02/Apr/2001 11.821119 -- 1350000 30/Mar/2001 12.207511 -- 1350000 29/Mar/2001 12.250889 -- 1350000 28/Mar/2001 12.59683 -- 1350000 27/Mar/2001 12.590037 -- 1350000 26/Mar/2001 12.949 -- 1350000 23/Mar/2001 12.784867 -- 1350000 22/Mar/2001 12.312681 -- 1350000 21/Mar/2001 12.557674 -- 1350000 20/Mar/2001 12.68983 -- 1350000 19/Mar/2001 12.724985 -- 1350000 16/Mar/2001 12.876259 -- 1350000 15/Mar/2001 12.995852 -- 1350000 14/Mar/2001 13.078481 -- 1350000 13/Mar/2001 12.647437 -- 1350000 12/Mar/2001 12.987007 -- 1350000 09/Mar/2001 13.682422 -- 1350000 08/Mar/2001 14.088474 -- 1350000 07/Mar/2001 13.787437 -- 1350000 06/Mar/2001 13.842511 -- 1350000 05/Mar/2001 13.691852 -- 1350000 02/Mar/2001 13.542622 -- 1350000 01/Mar/2001 14.025578 -- 1350000 28/Feb/2001 14.108363 -- 1350000 27/Feb/2001 14.184637 -- 1350000 26/Feb/2001 14.416259 -- 1350000 23/Feb/2001 14.335652 -- 1350000 22/Feb/2001 14.467296 -- 1350000 21/Feb/2001 14.813778 -- 1350000 20/Feb/2001 15.311207 -- 1350000 16/Feb/2001 15.122267 -- 1350000 15/Feb/2001 14.956111 -- 1350000 14/Feb/2001 14.950415 -- 1350000 13/Feb/2001 14.7712 -- 1350000 12/Feb/2001 14.636711 -- 1350000 09/Feb/2001 14.573541 -- 1350000 08/Feb/2001 14.423185 -- 1350000 07/Feb/2001 14.03937 -- 1350000 06/Feb/2001 14.354778 -- 1350000 05/Feb/2001 14.099467 -- 1350000 02/Feb/2001 15.012356 -- 1350000 01/Feb/2001 15.049926 -- 1350000 31/Jan/2001 15.206044 -- 1350000 30/Jan/2001 14.331807 -- 1350000 29/Jan/2001 14.428333 -- 1350000 26/Jan/2001 14.223222 -- 1350000 25/Jan/2001 15.221215 -- 1350000 24/Jan/2001 15.234689 -- 1350000 23/Jan/2001 15.250637 -- 1350000 22/Jan/2001 15.251044 -- 1350000 19/Jan/2001 15.106963 -- 1350000 18/Jan/2001 14.578637 -- 1350000 17/Jan/2001 14.380785 -- 1350000 16/Jan/2001 14.419756 -- 1350000 12/Jan/2001 14.088259 -- 1350000 11/Jan/2001 13.448659 -- 1350000 10/Jan/2001 13.52583 -- 1350000 09/Jan/2001 14.423385 -- 1350000 08/Jan/2001 14.292993 -- 1350000 05/Jan/2001 14.199163 -- 1350000 04/Jan/2001 13.494615 -- 1350000 03/Jan/2001 12.505496 -- 1350000 02/Jan/2001 12.44197 -- 1350000 29/Dec/2000 12.026096 -- 1350000 28/Dec/2000 12.146933 -- 1350000 27/Dec/2000 12.08943 -- 1350000 26/Dec/2000 12.150007 -- 1350000 22/Dec/2000 12.248289 -- 1350000 21/Dec/2000 12.627896 -- 1350000 20/Dec/2000 12.771526 -- 1350000 19/Dec/2000 13.284519 -- 1350000 18/Dec/2000 13.471007 -- 1350000 15/Dec/2000 13.28443 -- 1350000 14/Dec/2000 13.710696 -- 1350000 13/Dec/2000 14.120852 -- 1350000 12/Dec/2000 13.688993 -- 1350000 11/Dec/2000 14.088074 -- 1350000 08/Dec/2000 13.406148 -- 1350000 07/Dec/2000 13.016215 -- 1350000 06/Dec/2000 12.846867 -- 1350000 05/Dec/2000 12.74617 -- 1350000 04/Dec/2000 12.166615 -- 1350000 01/Dec/2000 12.584007 -- 1350000 30/Nov/2000 12.412363 -- 1350000 29/Nov/2000 12.75484 -- 750000 28/Nov/2000 13.450107 -- 750000 27/Nov/2000 13.89636 -- 750000 24/Nov/2000 13.20384 -- 750000 22/Nov/2000 13.0596 -- 750000 21/Nov/2000 13.42992 -- 750000 20/Nov/2000 13.747187 -- 750000 17/Nov/2000 14.31736 -- 750000 16/Nov/2000 14.448787 -- 750000 15/Nov/2000 14.622573 -- 750000 14/Nov/2000 14.42328 -- 750000 13/Nov/2000 14.06504 -- 750000 10/Nov/2000 14.88804 -- 750000 09/Nov/2000 14.831133 -- 750000 08/Nov/2000 14.684493 -- 750000 07/Nov/2000 14.432867 -- 750000 06/Nov/2000 14.522627 -- 750000 03/Nov/2000 14.658573 -- 750000 02/Nov/2000 14.610787 -- 750000 01/Nov/2000 14.351027 -- 750000 31/Oct/2000 13.35288 -- 750000 30/Oct/2000 12.929227 -- 750000 27/Oct/2000 13.21692 -- 750000 26/Oct/2000 13.4592 -- 750000 25/Oct/2000 14.011467 -- 750000 24/Oct/2000 14.11996 -- 750000 23/Oct/2000 13.6 -- 750000 20/Oct/2000 14.181493 -- 750000 19/Oct/2000 13.103387 -- 750000 18/Oct/2000 12.987053 -- 750000 17/Oct/2000 13.01492 -- 750000 16/Oct/2000 14.127973 -- 750000 13/Oct/2000 13.37532 -- 750000 12/Oct/2000 13.751453 -- 750000 11/Oct/2000 14.29228 -- 750000 10/Oct/2000 15.206547 -- 750000 09/Oct/2000 15.274053 -- 750000 06/Oct/2000 15.87104 -- 750000 05/Oct/2000 15.836693 -- 750000 04/Oct/2000 15.571973 -- 750000 03/Oct/2000 15.341133 -- 750000 02/Oct/2000 15.347773 -- 750000 29/Sept/2000 16.106147 -- 750000 28/Sept/2000 15.89896 -- 750000 27/Sept/2000 15.698213 -- 750000 26/Sept/2000 15.263427 -- 750000 25/Sept/2000 15.15036 -- 750000 22/Sept/2000 14.16416 -- 750000 21/Sept/2000 15.378187 -- 750000 20/Sept/2000 15.550707 -- 750000 19/Sept/2000 14.675773 -- 750000 18/Sept/2000 14.886413 -- 750000 15/Sept/2000 16.40832 -- 750000 14/Sept/2000 17.007747 -- 750000 13/Sept/2000 17.22772 -- 750000 12/Sept/2000 17.235893 -- 750000 11/Sept/2000 17.236293 -- 750000 08/Sept/2000 17.23764 -- 750000 07/Sept/2000 17.302973 -- 750000 06/Sept/2000 17.89176 -- 750000 05/Sept/2000 17.99172 -- 750000 01/Sept/2000 18.33976 -- 750000 31/Aug/2000 18.158253 -- 750000 30/Aug/2000 18.96048 -- 750000 29/Aug/2000 19.306187 -- 750000 28/Aug/2000 19.296333 -- 750000 25/Aug/2000 19.173307 -- 750000 24/Aug/2000 18.831613 -- 750000 23/Aug/2000 18.909067 -- 750000 22/Aug/2000 19.43608 -- 750000 21/Aug/2000 18.982733 -- 750000 18/Aug/2000 19.100013 -- 750000 17/Aug/2000 19.554853 -- 750000 16/Aug/2000 19.675133 -- 750000 15/Aug/2000 19.247387 -- 750000 14/Aug/2000 19.241867 -- 750000 11/Aug/2000 19.090933 -- 750000 10/Aug/2000 19.276413 -- 750000 09/Aug/2000 18.657373 -- 750000 08/Aug/2000 17.346347 -- 750000 07/Aug/2000 17.60136 -- 750000 04/Aug/2000 18.60704 -- 750000 03/Aug/2000 19.01272 -- 750000 02/Aug/2000 19.203653 -- 750000 01/Aug/2000 19.132093 -- 750000 31/Jul/2000 18.550013 -- 750000 28/Jul/2000 18.15459 -- 1000000 27/Jul/2000 19.26688 -- 1000000 26/Jul/2000 19.71629 -- 1000000 25/Jul/2000 19.56216 -- 1000000 24/Jul/2000 19.54779 -- 1000000 21/Jul/2000 20.7304 -- 1000000 20/Jul/2000 20.71976 -- 1000000 19/Jul/2000 21.05105 -- 1000000 18/Jul/2000 21.52171 -- 1000000 17/Jul/2000 21.90787 -- 1000000 14/Jul/2000 21.91058 -- 1000000 13/Jul/2000 22.36684 -- 1000000 12/Jul/2000 22.08366 -- 1000000 11/Jul/2000 21.93338 -- 1000000 10/Jul/2000 22.39782 -- 1000000 07/Jul/2000 22.19173 -- 1000000 06/Jul/2000 22.19666 -- 1000000 05/Jul/2000 22.01006 -- 1000000 03/Jul/2000 22.25611 -- 1000000 30/Jun/2000 21.81943 -- 1000000 29/Jun/2000 21.81188 -- 1000000 28/Jun/2000 21.74825 -- 1000000 27/Jun/2000 21.48979 -- 1000000 26/Jun/2000 21.08115 -- 1000000 23/Jun/2000 20.71709 -- 1000000 22/Jun/2000 20.79724 -- 1000000 21/Jun/2000 20.86132 -- 1000000 20/Jun/2000 20.95988 -- 1000000 19/Jun/2000 20.03484 -- 1000000 16/Jun/2000 20.20784 -- 1000000 15/Jun/2000 20.40273 -- 1000000 14/Jun/2000 21.69206 -- 1000000 13/Jun/2000 21.49315 -- 1000000 12/Jun/2000 22.63599 -- 1000000 09/Jun/2000 22.19537 -- 1000000 08/Jun/2000 20.90846 -- 1000000 07/Jun/2000 21.76793 -- 1000000 06/Jun/2000 21.2354 -- 1000000 05/Jun/2000 21.21702 -- 1000000 02/Jun/2000 20.20225 -- 1000000 01/Jun/2000 19.47466 -- 1000000 31/May/2000 19.24826 -- 1000000 30/May/2000 18.14943 -- 1000000 26/May/2000 17.15136 -- 1000000 25/May/2000 18.36996 -- 1000000 24/May/2000 17.81304 -- 1000000 23/May/2000 17.90063 -- 1000000 22/May/2000 18.30427 -- 1000000 19/May/2000 19.3673 -- 1000000 18/May/2000 19.10842 -- 1000000 17/May/2000 19.43038 -- 1000000 16/May/2000 19.95336 -- 1000000 15/May/2000 19.50504 -- 250000 12/May/2000 19.6346 -- 250000 11/May/2000 20.23992 -- 250000 10/May/2000 20.30224 -- 250000 09/May/2000 20.36 -- -- iShares MSCI South Korea ETF Fund Inception 09-May-2000 Month End Date Monthly Total (NAV) Return 31/May/2000 -- 30/Jun/2000 13.35 31/Jul/2000 -14.99 31/Aug/2000 -2.1 30/Sept/2000 -11.29 31/Oct/2000 -17.13 30/Nov/2000 -7.04 31/Dec/2000 -3.06 31/Jan/2001 26.44 28/Feb/2001 -7.23 31/Mar/2001 -13.47 30/Apr/2001 13.76 31/May/2001 7.7 30/Jun/2001 -5.35 31/Jul/2001 -7.7 31/Aug/2001 2.14 30/Sept/2001 -16.6 31/Oct/2001 16.47 30/Nov/2001 26.26 31/Dec/2001 7.82 31/Jan/2002 7.82 28/Feb/2002 10.38 31/Mar/2002 9.16 30/Apr/2002 -1.01 31/May/2002 0.58 30/Jun/2002 -4.15 31/Jul/2002 -2.72 31/Aug/2002 0.19 30/Sept/2002 -14.6 31/Oct/2002 4.04 30/Nov/2002 12.81 31/Dec/2002 -12.44 31/Jan/2003 -3.77 28/Feb/2003 -5.2 31/Mar/2003 -10.44 30/Apr/2003 14.1 31/May/2003 5.83 30/Jun/2003 8.07 31/Jul/2003 10.05 31/Aug/2003 5.78 30/Sept/2003 -6.2 31/Oct/2003 10.31 30/Nov/2003 0.08 31/Dec/2003 4.06 31/Jan/2004 7.48 29/Feb/2004 3.48 31/Mar/2004 2.7 30/Apr/2004 -6.79 31/May/2004 -5.15 30/Jun/2004 -3.7 31/Jul/2004 -7.69 31/Aug/2004 9.42 30/Sept/2004 3.93 31/Oct/2004 1.59 30/Nov/2004 11.25 31/Dec/2004 2.48 31/Jan/2005 6.59 28/Feb/2005 10.61 31/Mar/2005 -5.91 30/Apr/2005 -4.69 31/May/2005 4.6 30/Jun/2005 -0.06 31/Jul/2005 11.92 31/Aug/2005 -3.1 30/Sept/2005 11.91 31/Oct/2005 -6.07 30/Nov/2005 12.16 31/Dec/2005 9.67 31/Jan/2006 7.59 28/Feb/2006 -2.71 31/Mar/2006 -0.28 30/Apr/2006 6.47 31/May/2006 -7.69 30/Jun/2006 -1.81 31/Jul/2006 -0.13 31/Aug/2006 2.36 30/Sept/2006 2.98 31/Oct/2006 -0.26 30/Nov/2006 5.38 31/Dec/2006 -0.33 31/Jan/2007 -4.58 28/Feb/2007 5.04 31/Mar/2007 2.49 30/Apr/2007 6 31/May/2007 8.44 30/Jun/2007 3.14 31/Jul/2007 10.91 31/Aug/2007 -4.49 30/Sept/2007 7.48 31/Oct/2007 7.15 30/Nov/2007 -9.69 31/Dec/2007 -1.57 31/Jan/2008 -13.75 29/Feb/2008 5.32 31/Mar/2008 -4.28 30/Apr/2008 7.14 31/May/2008 -1.79 30/Jun/2008 -12.26 31/Jul/2008 -1.71 31/Aug/2008 -13.78 30/Sept/2008 -10.68 31/Oct/2008 -26.14 30/Nov/2008 -16.95 31/Dec/2008 19.81 31/Jan/2009 -4.09 28/Feb/2009 -17.81 31/Mar/2009 26.14 30/Apr/2009 21.22 31/May/2009 4.12 30/Jun/2009 -1.07 31/Jul/2009 18.52 31/Aug/2009 1.13 30/Sept/2009 12.05 31/Oct/2009 -6.36 30/Nov/2009 0.79 31/Dec/2009 8.23 31/Jan/2010 -4.27 28/Feb/2010 -0.87 31/Mar/2010 9.21 30/Apr/2010 5.64 31/May/2010 -13.66 30/Jun/2010 1.23 31/Jul/2010 7.49 31/Aug/2010 -2.63 30/Sept/2010 11.79 31/Oct/2010 1.52 30/Nov/2010 0 31/Dec/2010 11.02 31/Jan/2011 2.6 28/Feb/2011 -6.4 31/Mar/2011 11.54 30/Apr/2011 6.56 31/May/2011 -3.52 30/Jun/2011 -1.97 31/Jul/2011 1.72 31/Aug/2011 -13.44 30/Sept/2011 -12.95 31/Oct/2011 14.98 30/Nov/2011 -6.37 31/Dec/2011 -0.91 31/Jan/2012 10 29/Feb/2012 4.45 31/Mar/2012 -0.63 30/Apr/2012 -0.03 31/May/2012 -11.24 30/Jun/2012 2.91 31/Jul/2012 3.34 31/Aug/2012 -0.66 30/Sept/2012 6.79 31/Oct/2012 -3.01 30/Nov/2012 2.45 31/Dec/2012 5.59 31/Jan/2013 -4.06 28/Feb/2013 4.18 31/Mar/2013 -4.89 30/Apr/2013 -2.08 31/May/2013 0.13999999999999999 30/Jun/2013 -7.7299999999999995 31/Jul/2013 4.42 31/Aug/2013 3 30/Sept/2013 7.13 31/Oct/2013 3.8699999999999997 30/Nov/2013 1.22 31/Dec/2013 -0.67 31/Jan/2014 -5.66 28/Feb/2014 2.52 31/Mar/2014 0.08 30/Apr/2014 1.58 31/May/2014 3.41 30/Jun/2014 1.3 31/Jul/2014 1.89 31/Aug/2014 -0.48 30/Sept/2014 -8.16 31/Oct/2014 -3.38 30/Nov/2014 -2.58 31/Dec/2014 -2.42 31/Jan/2015 2.28 28/Feb/2015 0.57 31/Mar/2015 1 30/Apr/2015 7.01 31/May/2015 -5.67 30/Jun/2015 -4.13 31/Jul/2015 -7.96 31/Aug/2015 -5.94 30/Sept/2015 2.05 31/Oct/2015 10.84 30/Nov/2015 -3.65 31/Dec/2015 -1.67 31/Jan/2016 -5.45 29/Feb/2016 -2.47 31/Mar/2016 13.76 30/Apr/2016 -0.26 31/May/2016 -4.87 30/Jun/2016 3.77 31/Jul/2016 6.01 31/Aug/2016 3.06 30/Sept/2016 1.46 31/Oct/2016 -3.91 30/Nov/2016 -3.05 31/Dec/2016 0.45 31/Jan/2017 7.1 28/Feb/2017 3.45 31/Mar/2017 4.73 30/Apr/2017 0.36 31/May/2017 8.8 30/Jun/2017 0.35 31/Jul/2017 2.99 31/Aug/2017 -2.45 30/Sept/2017 1 31/Oct/2017 8.04 30/Nov/2017 0.66 31/Dec/2017 2.91 31/Jan/2018 4.42 28/Feb/2018 -6.64 31/Mar/2018 2.11 30/Apr/2018 2.56 31/May/2018 -5.19 30/Jun/2018 -6.36 31/Jul/2018 -1.78 31/Aug/2018 1.52 30/Sept/2018 0.87 31/Oct/2018 -14.87 30/Nov/2018 3.98 31/Dec/2018 -1.22 31/Jan/2019 9.16 28/Feb/2019 -1.68 31/Mar/2019 -3.36 30/Apr/2019 0.39 31/May/2019 -9.33 30/Jun/2019 8.04 31/Jul/2019 -6.43 31/Aug/2019 -5.06 30/Sept/2019 6.32 31/Oct/2019 4.53 30/Nov/2019 -1.64 31/Dec/2019 9.3 31/Jan/2020 -6.49 29/Feb/2020 -7.77 31/Mar/2020 -11.88 30/Apr/2020 9.3 31/May/2020 2.55 30/Jun/2020 7.36 31/Jul/2020 6.56 31/Aug/2020 3.72 30/Sept/2020 2.14 31/Oct/2020 0.64 30/Nov/2020 16.99 31/Dec/2020 14.94 31/Jan/2021 1.82 28/Feb/2021 0.19 31/Mar/2021 0.77 30/Apr/2021 3.22 31/May/2021 -0.14 30/Jun/2021 2.39 31/Jul/2021 -5.65 31/Aug/2021 -1.72 30/Sept/2021 -7.36 31/Oct/2021 -0.51 30/Nov/2021 -6.12 31/Dec/2021 6.2 31/Jan/2022 -7.63 28/Feb/2022 -0.32 31/Mar/2022 -0.6 30/Apr/2022 -6.51 31/May/2022 2.82 30/Jun/2022 -16.01 31/Jul/2022 4.78 31/Aug/2022 -3.57 30/Sept/2022 -18.46 31/Oct/2022 8.48 30/Nov/2022 17.23 31/Dec/2022 -5.32 31/Jan/2023 11.93 28/Feb/2023 -7.58 31/Mar/2023 4.87 30/Apr/2023 -0.98 31/May/2023 3.06 30/Jun/2023 0.87 31/Jul/2023 6.9 31/Aug/2023 -7.43 30/Sept/2023 -5.47 31/Oct/2023 -6.95 30/Nov/2023 15.45 31/Dec/2023 6.09 31/Jan/2024 -9.56 29/Feb/2024 8.74 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return on Capital 21/Dec/2023 20/Dec/2023 27/Dec/2023 1.651019 1.651019 0 0 0 14/Dec/2022 13/Dec/2022 19/Dec/2022 0.697414 0.697414 0 0 0 14/Dec/2021 13/Dec/2021 17/Dec/2021 1.678518 1.678518 0 0 0 15/Dec/2020 14/Dec/2020 18/Dec/2020 0.630268 0.630268 0 0 0 17/Dec/2019 16/Dec/2019 20/Dec/2019 1.307628 1.307628 0 0 0 19/Dec/2018 18/Dec/2018 24/Dec/2018 0.789911 0.789911 0 0 0 20/Dec/2017 19/Dec/2017 26/Dec/2017 2.176242 2.176242 0 0 0 23/Dec/2016 21/Dec/2016 28/Dec/2016 0.645396 0.645396 0 0 0 23/Dec/2015 21/Dec/2015 28/Dec/2015 1.202102 1.202102 0 0 0 19/Dec/2014 17/Dec/2014 24/Dec/2014 0.663357 0.663357 0 0 0 20/Dec/2013 18/Dec/2013 30/Dec/2013 0.898045 0.898045 0 0 0 01/Jul/2013 27/Jun/2013 05/Jul/2013 0 0 0 0 0 20/Dec/2012 18/Dec/2012 27/Dec/2012 0.364562 0.364562 0 0 0 25/Jun/2012 21/Jun/2012 28/Jun/2012 0 0 0 0 0 22/Dec/2011 20/Dec/2011 29/Dec/2011 0.373009 0.373009 0 0 0 24/Jun/2011 22/Jun/2011 28/Jun/2011 0.326893 0.264199 0 0 0.062694 23/Dec/2010 21/Dec/2010 30/Dec/2010 0.169098 0.169098 0 0 0 25/Jun/2010 23/Jun/2010 29/Jun/2010 0.272635 0.272635 0 0 0 24/Dec/2009 22/Dec/2009 31/Dec/2009 0.114253 0.114253 0 0 0 25/Jun/2009 23/Jun/2009 29/Jun/2009 0.200876 0.200876 0 0 0 26/Dec/2008 23/Dec/2008 31/Dec/2008 0.189142 0.189142 0 0 0 27/Jun/2008 25/Jun/2008 30/Jun/2008 0.611704 0.611704 0 0 0 27/Dec/2007 24/Dec/2007 04/Jan/2008 0.369033 0.369033 0 0 0 22/Dec/2006 20/Dec/2006 29/Dec/2006 0.333467 0.333467 0 0 0 28/Dec/2005 23/Dec/2005 30/Dec/2005 0.260077 0.260077 0 0 0 28/Dec/2004 23/Dec/2004 30/Dec/2004 0.099569 0.099569 0 0 0 05/Jan/2004 31/Dec/2003 07/Jan/2004 0.084 0.084 0 0 0 24/Dec/2003 22/Dec/2003 02/Jan/2004 0.152372 0.152372 0 0 0 26/Dec/2002 23/Dec/2002 02/Jan/2003 0 0 0 0 0 28/Aug/2001 24/Aug/2001 31/Aug/2001 0.104 0.0349 0 0 0.0691