The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights. THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM. For standardized performance, click here. Holdings subject to change. Past distributions not indicative of future distributions. The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV. The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
27-Mar-2024 iShares MSCI USA ESG Select ETF Inception Date 24/Jan/2005 Fund Holdings as of 27/Mar/2024 Number of Securities 176.00 Shares Outstanding 32’150’000.00 Issuer Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date NVDA NVIDIA CORP Information Technology Equity 195352442.5 5.57182 195352442.5 216457 902.5 United States NASDAQ USD 1 -- MSFT MICROSOFT CORP Information Technology Equity 174539027.37 4.97818 174539027.37 414159 421.43 United States NASDAQ USD 1 -- AAPL APPLE INC Information Technology Equity 137701900.71 3.92752 137701900.71 794541 173.31 United States NASDAQ USD 1 -- GOOGL ALPHABET INC CLASS A Communication Equity 66837371.31 1.90633 66837371.31 443013 150.87 United States NASDAQ USD 1 -- HD HOME DEPOT INC Consumer Discretionary Equity 62608723.05 1.78572 62608723.05 162245 385.89 United States New York Stock Exchange Inc. USD 1 -- KO COCA-COLA Consumer Staples Equity 62353557.61 1.77844 62353557.61 1021687 61.03 United States New York Stock Exchange Inc. USD 1 -- GOOG ALPHABET INC CLASS C Communication Equity 55660332.14 1.58754 55660332.14 366331 151.94 United States NASDAQ USD 1 -- LLY ELI LILLY Health Care Equity 50524892.86 1.44106 50524892.86 64927 778.18 United States New York Stock Exchange Inc. USD 1 -- ECL ECOLAB INC Materials Equity 49575549.84 1.41399 49575549.84 213909 231.76 United States New York Stock Exchange Inc. USD 1 -- TT TRANE TECHNOLOGIES PLC Industrials Equity 48091166.89 1.37165 48091166.89 160459 299.71 United States New York Stock Exchange Inc. USD 1 -- K KELLANOVA Consumer Staples Equity 45847694.75 1.30766 45847694.75 809315 56.65 United States New York Stock Exchange Inc. USD 1 -- CRM SALESFORCE INC Information Technology Equity 43409268.3 1.23811 43409268.3 144035 301.38 United States New York Stock Exchange Inc. USD 1 -- TXN TEXAS INSTRUMENT INC Information Technology Equity 43289759.66 1.23471 43289759.66 250418 172.87 United States NASDAQ USD 1 -- ADP AUTOMATIC DATA PROCESSING INC Industrials Equity 42515089.32 1.21261 42515089.32 171204 248.33 United States NASDAQ USD 1 -- OKE ONEOK INC Energy Equity 42278425.6 1.20586 42278425.6 531136 79.6 United States New York Stock Exchange Inc. USD 1 -- ADBE ADOBE INC Information Technology Equity 41213010.8 1.17547 41213010.8 81707 504.4 United States NASDAQ USD 1 -- GILD GILEAD SCIENCES INC Health Care Equity 37257879.12 1.06266 37257879.12 510312 73.01 United States NASDAQ USD 1 -- FERG FERGUSON PLC Industrials Equity 37031889.3 1.05622 37031889.3 169134 218.95 United States New York Stock Exchange Inc. USD 1 -- PEP PEPSICO INC Consumer Staples Equity 36394331.17 1.03803 36394331.17 209681 173.57 United States NASDAQ USD 1 -- TSLA TESLA INC Consumer Discretionary Equity 36375293.08 1.03749 36375293.08 202276 179.83 United States NASDAQ USD 1 -- INTU INTUIT INC Information Technology Equity 35382279.6 1.00917 35382279.6 54540 648.74 United States NASDAQ USD 1 -- V VISA INC CLASS A Financials Equity 35010034.5 0.99855 35010034.5 125475 279.02 United States New York Stock Exchange Inc. USD 1 -- PNR PENTAIR Industrials Equity 34913803.08 0.99581 34913803.08 410654 85.02 United States New York Stock Exchange Inc. USD 1 -- MA MASTERCARD INC CLASS A Financials Equity 34563432.2 0.98581 34563432.2 72316 477.95 United States New York Stock Exchange Inc. USD 1 -- EXPD EXPEDITORS INTERNATIONAL OF WASHIN Industrials Equity 34204713.76 0.97558 34204713.76 282124 121.24 United States New York Stock Exchange Inc. USD 1 -- GIS GENERAL MILLS INC Consumer Staples Equity 32480786.16 0.92641 32480786.16 466276 69.66 United States New York Stock Exchange Inc. USD 1 -- AXP AMERICAN EXPRESS Financials Equity 31968812 0.91181 31968812 140368 227.75 United States New York Stock Exchange Inc. USD 1 -- ZTS ZOETIS INC CLASS A Health Care Equity 31423576.29 0.89626 31423576.29 186479 168.51 United States New York Stock Exchange Inc. USD 1 -- AMAT APPLIED MATERIAL INC Information Technology Equity 31236192 0.89091 31236192 150174 208 United States NASDAQ USD 1 -- MS MORGAN STANLEY Financials Equity 31189636.5 0.88959 31189636.5 333579 93.5 United States New York Stock Exchange Inc. USD 1 -- CBRE CBRE GROUP INC CLASS A Real Estate Equity 30242647.8 0.86258 30242647.8 312295 96.84 United States New York Stock Exchange Inc. USD 1 -- PRU PRUDENTIAL FINANCIAL INC Financials Equity 29489391.06 0.84109 29489391.06 252003 117.02 United States New York Stock Exchange Inc. USD 1 -- CDNS CADENCE DESIGN SYSTEMS INC Information Technology Equity 29058607.56 0.82881 29058607.56 93334 311.34 United States NASDAQ USD 1 -- DIS WALT DISNEY Communication Equity 28178903.56 0.80372 28178903.56 232922 120.98 United States New York Stock Exchange Inc. USD 1 -- GWW WW GRAINGER INC Industrials Equity 27836358.62 0.79395 27836358.62 27286 1020.17 United States New York Stock Exchange Inc. USD 1 -- INTC INTEL CORPORATION CORP Information Technology Equity 27524283.03 0.78504 27524283.03 628839 43.77 United States NASDAQ USD 1 -- LOW LOWES COMPANIES INC Consumer Discretionary Equity 27517464.59 0.78485 27517464.59 108623 253.33 United States New York Stock Exchange Inc. USD 1 -- MRK MERCK & CO INC Health Care Equity 27216388 0.77626 27216388 206576 131.75 United States New York Stock Exchange Inc. USD 1 -- IBM INTERNATIONAL BUSINESS MACHINES CO Information Technology Equity 27135194.4 0.77395 27135194.4 142218 190.8 United States New York Stock Exchange Inc. USD 1 -- ELV ELEVANCE HEALTH INC Health Care Equity 26958366.12 0.7689 26958366.12 51847 519.96 United States New York Stock Exchange Inc. USD 1 -- AMGN AMGEN INC Health Care Equity 26385408 0.75256 26385408 92160 286.3 United States NASDAQ USD 1 -- NOW SERVICENOW INC Information Technology Equity 26316807 0.7506 26316807 34673 759 United States New York Stock Exchange Inc. USD 1 -- DHR DANAHER CORP Health Care Equity 25586740.81 0.72978 25586740.81 102853 248.77 United States New York Stock Exchange Inc. USD 1 -- ACN ACCENTURE PLC CLASS A Information Technology Equity 25343433.96 0.72284 25343433.96 74334 340.94 United States New York Stock Exchange Inc. USD 1 -- ADSK AUTODESK INC Information Technology Equity 25108967.58 0.71615 25108967.58 96214 260.97 United States NASDAQ USD 1 -- CSCO CISCO SYSTEMS INC Information Technology Equity 25012759.59 0.71341 25012759.59 502567 49.77 United States NASDAQ USD 1 -- MMM 3M Industrials Equity 24589422.77 0.70134 24589422.77 235103 104.59 United States New York Stock Exchange Inc. USD 1 -- LNG CHENIERE ENERGY INC Energy Equity 24474587.76 0.69806 24474587.76 151884 161.14 United States New York Stock Exchange Inc. USD 1 -- LRCX LAM RESEARCH CORP Information Technology Equity 23903229.51 0.68176 23903229.51 24753 965.67 United States NASDAQ USD 1 -- CCI CROWN CASTLE INC Real Estate Equity 23499582.45 0.67025 23499582.45 222555 105.59 United States New York Stock Exchange Inc. USD 1 -- LKQ LKQ CORP Consumer Discretionary Equity 22919077.25 0.6537 22919077.25 431215 53.15 United States NASDAQ USD 1 -- WAT WATERS CORP Health Care Equity 22703836.68 0.64756 22703836.68 65772 345.19 United States New York Stock Exchange Inc. USD 1 -- EA ELECTRONIC ARTS INC Communication Equity 22506516.64 0.64193 22506516.64 170672 131.87 United States NASDAQ USD 1 -- IDXX IDEXX LABORATORIES INC Health Care Equity 22502227.28 0.64181 22502227.28 41704 539.57 United States NASDAQ USD 1 -- HPE HEWLETT PACKARD ENTERPRISE Information Technology Equity 21911665.83 0.62496 21911665.83 1240049 17.67 United States New York Stock Exchange Inc. USD 1 -- AVGO BROADCOM INC Information Technology Equity 21793331.98 0.62159 21793331.98 16526 1318.73 United States NASDAQ USD 1 -- CMI CUMMINS INC Industrials Equity 21500287.71 0.61323 21500287.71 72959 294.69 United States New York Stock Exchange Inc. USD 1 -- XYL XYLEM INC Industrials Equity 21083635.42 0.60134 21083635.42 162959 129.38 United States New York Stock Exchange Inc. USD 1 -- CLX CLOROX Consumer Staples Equity 20744841.32 0.59168 20744841.32 135818 152.74 United States New York Stock Exchange Inc. USD 1 -- BG BUNGE GLOBAL SA Consumer Staples Equity 20483897.58 0.58424 20483897.58 199999 102.42 United States New York Stock Exchange Inc. USD 1 -- DECK DECKERS OUTDOOR CORP Consumer Discretionary Equity 20467791.7 0.58378 20467791.7 21823 937.9 United States New York Stock Exchange Inc. USD 1 -- EQIX EQUINIX REIT INC Real Estate Equity 19984063.41 0.56998 19984063.41 24511 815.31 United States NASDAQ USD 1 -- SPGI S&P GLOBAL INC Financials Equity 19640792.93 0.56019 19640792.93 46453 422.81 United States New York Stock Exchange Inc. USD 1 -- VZ VERIZON COMMUNICATIONS INC Communication Equity 19623620.62 0.5597 19623620.62 472403 41.54 United States New York Stock Exchange Inc. USD 1 -- CHRW CH ROBINSON WORLDWIDE INC Industrials Equity 19549653.04 0.55759 19549653.04 263047 74.32 United States NASDAQ USD 1 -- AMD ADVANCED MICRO DEVICES INC Information Technology Equity 19455343.88 0.5549 19455343.88 108332 179.59 United States NASDAQ USD 1 -- BK BANK OF NEW YORK MELLON CORP Financials Equity 19423206.61 0.55399 19423206.61 341177 56.93 United States New York Stock Exchange Inc. USD 1 -- BBY BEST BUY CO INC Consumer Discretionary Equity 18578267.88 0.52989 18578267.88 226924 81.87 United States New York Stock Exchange Inc. USD 1 -- WDAY WORKDAY INC CLASS A Information Technology Equity 18526810.2 0.52842 18526810.2 67710 273.62 United States NASDAQ USD 1 -- FBIN FORTUNE BRANDS INNOVATIONS INC Industrials Equity 18330899.4 0.52283 18330899.4 217836 84.15 United States New York Stock Exchange Inc. USD 1 -- EW EDWARDS LIFESCIENCES CORP Health Care Equity 17906659.1 0.51073 17906659.1 188194 95.15 United States New York Stock Exchange Inc. USD 1 -- MCO MOODYS CORP Financials Equity 17570556 0.50115 17570556 45025 390.24 United States New York Stock Exchange Inc. USD 1 -- RF REGIONS FINANCIAL CORP Financials Equity 17500987.68 0.49916 17500987.68 846276 20.68 United States New York Stock Exchange Inc. USD 1 -- NXPI NXP SEMICONDUCTORS NV Information Technology Equity 17161164.8 0.48947 17161164.8 69920 245.44 United States NASDAQ USD 1 -- A AGILENT TECHNOLOGIES INC Health Care Equity 17109067.52 0.48798 17109067.52 116096 147.37 United States New York Stock Exchange Inc. USD 1 -- PG PROCTER & GAMBLE Consumer Staples Equity 17107872.88 0.48795 17107872.88 105208 162.61 United States New York Stock Exchange Inc. USD 1 -- SLB SCHLUMBERGER NV Energy Equity 16950759.3 0.48347 16950759.3 308757 54.9 United States New York Stock Exchange Inc. USD 1 -- HAS HASBRO INC Consumer Discretionary Equity 16506280 0.47079 16506280 292250 56.48 United States NASDAQ USD 1 -- WSM WILLIAMS SONOMA INC Consumer Discretionary Equity 16476001.36 0.46993 16476001.36 52468 314.02 United States New York Stock Exchange Inc. USD 1 -- HBAN HUNTINGTON BANCSHARES INC Financials Equity 16269359.26 0.46403 16269359.26 1179794 13.79 United States NASDAQ USD 1 -- TRGP TARGA RESOURCES CORP Energy Equity 16071378.1 0.45839 16071378.1 144722 111.05 United States New York Stock Exchange Inc. USD 1 -- VLTO VERALTO CORP Industrials Equity 15892774.52 0.45329 15892774.52 177098 89.74 United States New York Stock Exchange Inc. USD 1 -- TRV TRAVELERS COMPANIES INC Financials Equity 15645107.1 0.44623 15645107.1 68370 228.83 United States New York Stock Exchange Inc. USD 1 -- BKR BAKER HUGHES CLASS A Energy Equity 15558884.91 0.44377 15558884.91 470199 33.09 United States NASDAQ USD 1 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 15453833.26 0.44077 15453833.26 15453833 1 United States -- USD 1 -- ES EVERSOURCE ENERGY Utilities Equity 15112622.34 0.43104 15112622.34 256233 58.98 United States New York Stock Exchange Inc. USD 1 -- KMB KIMBERLY CLARK CORP Consumer Staples Equity 15098421.91 0.43064 15098421.91 118633 127.27 United States New York Stock Exchange Inc. USD 1 -- JCI JOHNSON CONTROLS INTERNATIONAL PLC Industrials Equity 14509537.77 0.41384 14509537.77 223671 64.87 United States New York Stock Exchange Inc. USD 1 -- DGX QUEST DIAGNOSTICS INC Health Care Equity 14468630.82 0.41267 14468630.82 110397 131.06 United States New York Stock Exchange Inc. USD 1 -- AMT AMERICAN TOWER REIT CORP Real Estate Equity 13805941.48 0.39377 13805941.48 69946 197.38 United States New York Stock Exchange Inc. USD 1 -- KEYS KEYSIGHT TECHNOLOGIES INC Information Technology Equity 13714231.68 0.39116 13714231.68 88002 155.84 United States New York Stock Exchange Inc. USD 1 -- LII LENNOX INTERNATIONAL INC Industrials Equity 13655754.12 0.38949 13655754.12 28059 486.68 United States New York Stock Exchange Inc. USD 1 -- VLO VALERO ENERGY CORP Energy Equity 12789471.34 0.36478 12789471.34 76214 167.81 United States New York Stock Exchange Inc. USD 1 -- SNPS SYNOPSYS INC Information Technology Equity 12350532.35 0.35226 12350532.35 21541 573.35 United States NASDAQ USD 1 -- WELL WELLTOWER INC Real Estate Equity 12349174.4 0.35222 12349174.4 133073 92.8 United States New York Stock Exchange Inc. USD 1 -- PGR PROGRESSIVE CORP Financials Equity 12252112.95 0.34945 12252112.95 59433 206.15 United States New York Stock Exchange Inc. USD 1 -- TGT TARGET CORP Consumer Staples Equity 12011706.56 0.3426 12011706.56 68768 174.67 United States New York Stock Exchange Inc. USD 1 -- STE STERIS Health Care Equity 11716215.04 0.33417 11716215.04 51952 225.52 United States New York Stock Exchange Inc. USD 1 -- WST WEST PHARMACEUTICAL SERVICES INC Health Care Equity 11533336.5 0.32895 11533336.5 29265 394.1 United States New York Stock Exchange Inc. USD 1 -- KMI KINDER MORGAN INC Energy Equity 11515303.8 0.32844 11515303.8 634452 18.15 United States New York Stock Exchange Inc. USD 1 -- OC OWENS CORNING Industrials Equity 11117960.11 0.31711 11117960.11 66491 167.21 United States New York Stock Exchange Inc. USD 1 -- BKNG BOOKING HOLDINGS INC Consumer Discretionary Equity 10924989 0.3116 10924989 2974 3673.5 United States NASDAQ USD 1 -- MOH MOLINA HEALTHCARE INC Health Care Equity 10670532.6 0.30434 10670532.6 25491 418.6 United States New York Stock Exchange Inc. USD 1 -- MMC MARSH & MCLENNAN INC Financials Equity 10656766.3 0.30395 10656766.3 51830 205.61 United States New York Stock Exchange Inc. USD 1 -- COST COSTCO WHOLESALE CORP Consumer Staples Equity 10446049.52 0.29794 10446049.52 14269 732.08 United States NASDAQ USD 1 -- MTD METTLER TOLEDO INC Health Care Equity 10400850.24 0.29665 10400850.24 7786 1335.84 United States New York Stock Exchange Inc. USD 1 -- ZBH ZIMMER BIOMET HOLDINGS INC Health Care Equity 10312018.82 0.29412 10312018.82 77762 132.61 United States New York Stock Exchange Inc. USD 1 -- ED CONSOLIDATED EDISON INC Utilities Equity 9810047 0.2798 9810047 108940 90.05 United States New York Stock Exchange Inc. USD 1 -- AXON AXON ENTERPRISE INC Industrials Equity 9719818.16 0.27723 9719818.16 30794 315.64 United States NASDAQ USD 1 -- ANSS ANSYS INC Information Technology Equity 9480048.71 0.27039 9480048.71 27247 347.93 United States NASDAQ USD 1 -- TSCO TRACTOR SUPPLY Consumer Discretionary Equity 9374277.36 0.26737 9374277.36 35994 260.44 United States NASDAQ USD 1 -- FIS FIDELITY NATIONAL INFORMATION SERV Financials Equity 9225400.64 0.26313 9225400.64 125584 73.46 United States New York Stock Exchange Inc. USD 1 -- DVA DAVITA INC Health Care Equity 9191940.8 0.26217 9191940.8 67168 136.85 United States New York Stock Exchange Inc. USD 1 -- TRMB TRIMBLE INC Information Technology Equity 9088234.2 0.25921 9088234.2 143574 63.3 United States NASDAQ USD 1 -- HCA HCA HEALTHCARE INC Health Care Equity 9024621.52 0.2574 9024621.52 27208 331.69 United States New York Stock Exchange Inc. USD 1 -- PNC PNC FINANCIAL SERVICES GROUP INC Financials Equity 8972237.39 0.25591 8972237.39 56087 159.97 United States New York Stock Exchange Inc. USD 1 -- COO COOPER INC Health Care Equity 8154838 0.23259 8154838 80075 101.84 United States NASDAQ USD 1 -- CHD CHURCH AND DWIGHT INC Consumer Staples Equity 8081277.08 0.23049 8081277.08 77548 104.21 United States New York Stock Exchange Inc. USD 1 -- CNHI CNH INDUSTRIAL N.V. NV Industrials Equity 7997227.2 0.2281 7997227.2 617070 12.96 United States New York Stock Exchange Inc. USD 1 -- NDAQ NASDAQ INC Financials Equity 7896798 0.22523 7896798 125346 63 United States NASDAQ USD 1 -- KR KROGER Consumer Staples Equity 7869725.2 0.22446 7869725.2 138308 56.9 United States New York Stock Exchange Inc. USD 1 -- PWR QUANTA SERVICES INC Industrials Equity 7768343.25 0.22157 7768343.25 29907 259.75 United States New York Stock Exchange Inc. USD 1 -- TWLO TWILIO INC CLASS A Information Technology Equity 7714775.51 0.22004 7714775.51 126451 61.01 United States New York Stock Exchange Inc. USD 1 -- NFLX NETFLIX INC Communication Equity 7537216.05 0.21498 7537216.05 12285 613.53 United States NASDAQ USD 1 -- APTV APTIV PLC Consumer Discretionary Equity 7345290.56 0.2095 7345290.56 93404 78.64 United States New York Stock Exchange Inc. USD 1 -- AMCR AMCOR PLC Materials Equity 7285436.88 0.20779 7285436.88 768506 9.48 United States New York Stock Exchange Inc. USD 1 -- HOLX HOLOGIC INC Health Care Equity 7238567.7 0.20646 7238567.7 93582 77.35 United States NASDAQ USD 1 -- PANW PALO ALTO NETWORKS INC Information Technology Equity 7133556.98 0.20346 7133556.98 25273 282.26 United States NASDAQ USD 1 -- MTN VAIL RESORTS INC Consumer Discretionary Equity 7133391.64 0.20346 7133391.64 32398 220.18 United States New York Stock Exchange Inc. USD 1 -- HUBS HUBSPOT INC Information Technology Equity 6686460.91 0.19071 6686460.91 10727 623.33 United States New York Stock Exchange Inc. USD 1 -- HPQ HP INC Information Technology Equity 6637243.2 0.18931 6637243.2 220360 30.12 United States New York Stock Exchange Inc. USD 1 -- MDB MONGODB INC CLASS A Information Technology Equity 6534106.8 0.18636 6534106.8 18211 358.8 United States NASDAQ USD 1 -- LH LABORATORY CORPORATION OF AMERICA Health Care Equity 6462448.8 0.18432 6462448.8 29840 216.57 United States New York Stock Exchange Inc. USD 1 -- CARR CARRIER GLOBAL CORP Industrials Equity 6426994 0.18331 6426994 111425 57.68 United States New York Stock Exchange Inc. USD 1 -- VRTX VERTEX PHARMACEUTICALS INC Health Care Equity 6347437.2 0.18104 6347437.2 15210 417.32 United States NASDAQ USD 1 -- NUE NUCOR CORP Materials Equity 6094799.2 0.17384 6094799.2 30695 198.56 United States New York Stock Exchange Inc. USD 1 -- BALL BALL CORP Materials Equity 6046292.7 0.17245 6046292.7 90055 67.14 United States New York Stock Exchange Inc. USD 1 -- TEAM ATLASSIAN CORP CLASS A Information Technology Equity 5993134.2 0.17094 5993134.2 31030 193.14 United States NASDAQ USD 1 -- MELI MERCADOLIBRE INC Consumer Discretionary Equity 5942902.95 0.1695 5942902.95 3903 1522.65 United States NASDAQ USD 1 -- FDS FACTSET RESEARCH SYSTEMS INC Financials Equity 5900942.2 0.16831 5900942.2 13190 447.38 United States New York Stock Exchange Inc. USD 1 -- NTRS NORTHERN TRUST CORP Financials Equity 5893641 0.1681 5893641 67164 87.75 United States NASDAQ USD 1 -- IPG INTERPUBLIC GROUP OF COMPANIES INC Communication Equity 5875529.92 0.16758 5875529.92 179296 32.77 United States New York Stock Exchange Inc. USD 1 -- IFF INTERNATIONAL FLAVORS & FRAGRANCES Materials Equity 5846300.24 0.16675 5846300.24 68266 85.64 United States New York Stock Exchange Inc. USD 1 -- IRM IRON MOUNTAIN INC Real Estate Equity 5757658.3 0.16422 5757658.3 71845 80.14 United States New York Stock Exchange Inc. USD 1 -- BIIB BIOGEN INC Health Care Equity 5316555.5 0.15164 5316555.5 24575 216.34 United States NASDAQ USD 1 -- PTC PTC INC Information Technology Equity 5229166.44 0.14915 5229166.44 27564 189.71 United States NASDAQ USD 1 -- NEM NEWMONT Materials Equity 5149672.5 0.14688 5149672.5 146090 35.25 United States New York Stock Exchange Inc. USD 1 -- KDP KEURIG DR PEPPER INC Consumer Staples Equity 4992716.26 0.1424 4992716.26 163214 30.59 United States NASDAQ USD 1 -- SYF SYNCHRONY FINANCIAL Financials Equity 4909046.24 0.14002 4909046.24 116108 42.28 United States New York Stock Exchange Inc. USD 1 -- MKC MCCORMICK & CO NON-VOTING INC Consumer Staples Equity 4861282.17 0.13865 4861282.17 63939 76.03 United States New York Stock Exchange Inc. USD 1 -- CAT CATERPILLAR INC Industrials Equity 4838540.85 0.138 4838540.85 13269 364.65 United States New York Stock Exchange Inc. USD 1 -- FSLR FIRST SOLAR INC Information Technology Equity 4550788.65 0.1298 4550788.65 27177 167.45 United States NASDAQ USD 1 -- MRVL MARVELL TECHNOLOGY INC Information Technology Equity 4549962.13 0.12977 4549962.13 62923 72.31 United States NASDAQ USD 1 -- HAL HALLIBURTON Energy Equity 4107320.91 0.11715 4107320.91 105777 38.83 United States New York Stock Exchange Inc. USD 1 -- ANET ARISTA NETWORKS INC Information Technology Equity 4065427.36 0.11595 4065427.36 14096 288.41 United States New York Stock Exchange Inc. USD 1 -- AVTR AVANTOR INC Health Care Equity 4065045.7 0.11594 4065045.7 158915 25.58 United States New York Stock Exchange Inc. USD 1 -- HUM HUMANA INC Health Care Equity 4055248.5 0.11566 4055248.5 11603 349.5 United States New York Stock Exchange Inc. USD 1 -- STT STATE STREET CORP Financials Equity 4042042.88 0.11529 4042042.88 52576 76.88 United States New York Stock Exchange Inc. USD 1 -- TFC TRUIST FINANCIAL CORP Financials Equity 4007455.73 0.1143 4007455.73 103847 38.59 United States New York Stock Exchange Inc. USD 1 -- DXCM DEXCOM INC Health Care Equity 3985362.04 0.11367 3985362.04 28573 139.48 United States NASDAQ USD 1 -- REGN REGENERON PHARMACEUTICALS INC Health Care Equity 3884526 0.11079 3884526 4020 966.3 United States NASDAQ USD 1 -- DE DEERE Industrials Equity 3794364.36 0.10822 3794364.36 9274 409.14 United States New York Stock Exchange Inc. USD 1 -- PYPL PAYPAL HOLDINGS INC Financials Equity 3763668.09 0.10735 3763668.09 56537 66.57 United States NASDAQ USD 1 -- STX SEAGATE TECHNOLOGY HOLDINGS PLC Information Technology Equity 3739976.94 0.10667 3739976.94 39543 94.58 United States NASDAQ USD 1 -- QCOM QUALCOMM INC Information Technology Equity 3704961.78 0.10567 3704961.78 21906 169.13 United States NASDAQ USD 1 -- RGEN REPLIGEN CORP Health Care Equity 3623871.25 0.10336 3623871.25 19615 184.75 United States NASDAQ USD 1 -- LIN LINDE PLC Materials Equity 3615147.42 0.10311 3615147.42 7754 466.23 United States NASDAQ USD 1 -- IT GARTNER INC Information Technology Equity 3582258 0.10217 3582258 7450 480.84 United States New York Stock Exchange Inc. USD 1 -- AKAM AKAMAI TECHNOLOGIES INC Information Technology Equity 3566044.64 0.10171 3566044.64 32528 109.63 United States NASDAQ USD 1 -- LULU LULULEMON ATHLETICA INC Consumer Discretionary Equity 3519939.48 0.1004 3519939.48 9038 389.46 United States NASDAQ USD 1 -- ALNY ALNYLAM PHARMACEUTICALS INC Health Care Equity 3512218.11 0.10018 3512218.11 22749 154.39 United States NASDAQ USD 1 -- KHC KRAFT HEINZ Consumer Staples Equity 3508998.74 0.10008 3508998.74 96058 36.53 United States NASDAQ USD 1 -- CMCSA COMCAST CORP CLASS A Communication Equity 3492029.46 0.0996 3492029.46 81078 43.07 United States NASDAQ USD 1 -- BR BROADRIDGE FINANCIAL SOLUTIONS INC Industrials Equity 3444080.64 0.09823 3444080.64 16896 203.84 United States New York Stock Exchange Inc. USD 1 -- PPG PPG INDUSTRIES INC Materials Equity 3405217.86 0.09712 3405217.86 23559 144.54 United States New York Stock Exchange Inc. USD 1 -- SNOW SNOWFLAKE CLASS A Information Technology Equity 2323140.64 0.06626 2323140.64 14516 160.04 United States New York Stock Exchange Inc. USD 1 -- RIVN RIVIAN AUTOMOTIVE INC CLASS A Consumer Discretionary Equity 2254378.7 0.0643 2254378.7 205130 10.99 United States NASDAQ USD 1 -- SGAFT CASH COLLATERAL USD SGAFT Cash and/or Derivatives Cash Collateral and Margins 446000 0.01272 446000 446000 100 United States -- USD 1 01/Sept/2016 ESM4 S&P500 EMINI JUN 24 Cash and/or Derivatives Futures 0 0 9024025 34 5308.25 -- Index And Options Market USD 1 -- USD USD CASH Cash and/or Derivatives Cash -6246430.95 -0.17816 -6246430.95 -6246431 100 United States -- USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding 27/Mar/2024 109.054155 -- 32150000 26/Mar/2024 108.11326 -- 32150000 25/Mar/2024 108.374146 -- 32150000 22/Mar/2024 108.809852 -- 32150000 21/Mar/2024 109.079729 0.32934 32150000 20/Mar/2024 108.810741 -- 32150000 19/Mar/2024 107.906089 -- 32250000 18/Mar/2024 107.180278 -- 32250000 15/Mar/2024 106.490819 -- 32250000 14/Mar/2024 107.182345 -- 32250000 13/Mar/2024 107.743297 -- 32250000 12/Mar/2024 107.868276 -- 32500000 11/Mar/2024 106.71873 -- 32500000 08/Mar/2024 106.73967 -- 32500000 07/Mar/2024 107.508189 -- 32500000 06/Mar/2024 106.443957 -- 32550000 05/Mar/2024 105.806755 -- 32550000 04/Mar/2024 106.963874 -- 32550000 01/Mar/2024 106.951881 -- 32550000 29/Feb/2024 106.062036 -- 32550000 28/Feb/2024 105.492837 -- 32550000 27/Feb/2024 105.584901 -- 32550000 26/Feb/2024 105.421957 -- 32550000 23/Feb/2024 105.746908 -- 32700000 22/Feb/2024 105.673538 -- 32700000 21/Feb/2024 103.511052 -- 32700000 20/Feb/2024 103.505775 -- 34150000 16/Feb/2024 104.199373 -- 34150000 15/Feb/2024 104.669817 -- 34150000 14/Feb/2024 104.198368 -- 34200000 13/Feb/2024 103.138945 -- 34300000 12/Feb/2024 104.673013 -- 34350000 09/Feb/2024 104.674696 -- 34350000 08/Feb/2024 104.042199 -- 34350000 07/Feb/2024 103.724066 -- 34350000 06/Feb/2024 102.988175 -- 34350000 05/Feb/2024 102.728589 -- 34400000 02/Feb/2024 103.01363 -- 34500000 01/Feb/2024 102.581818 -- 34600000 31/Jan/2024 101.267851 -- 34600000 30/Jan/2024 102.989706 -- 34650000 29/Jan/2024 103.026931 -- 34650000 26/Jan/2024 102.230248 -- 34850000 25/Jan/2024 102.303873 -- 34900000 24/Jan/2024 101.632299 -- 34900000 23/Jan/2024 101.844326 -- 34900000 22/Jan/2024 101.786949 -- 34950000 19/Jan/2024 101.452544 -- 38000000 18/Jan/2024 100.254753 -- 38050000 17/Jan/2024 99.367209 -- 38150000 16/Jan/2024 99.936569 -- 42700000 12/Jan/2024 100.241513 -- 47500000 11/Jan/2024 100.143906 -- 52950000 10/Jan/2024 100.203749 -- 53000000 09/Jan/2024 99.744912 -- 53000000 08/Jan/2024 100.032577 -- 53000000 05/Jan/2024 98.563664 -- 53050000 04/Jan/2024 98.434854 -- 53050000 03/Jan/2024 98.645491 -- 53050000 02/Jan/2024 99.779756 -- 53150000 29/Dec/2023 100.522334 -- 53150000 28/Dec/2023 100.794002 -- 53150000 27/Dec/2023 100.770438 -- 53250000 26/Dec/2023 100.614452 -- 53250000 22/Dec/2023 100.118784 -- 53250000 21/Dec/2023 99.811128 -- 53250000 20/Dec/2023 98.722279 0.36284 53250000 19/Dec/2023 100.554576 -- 53250000 18/Dec/2023 100.080335 -- 53250000 15/Dec/2023 99.722694 -- 53250000 14/Dec/2023 99.879901 -- 53400000 13/Dec/2023 99.297939 -- 53400000 12/Dec/2023 97.82916 -- 53500000 11/Dec/2023 97.41719 -- 53450000 08/Dec/2023 96.84449 -- 53450000 07/Dec/2023 96.48632 -- 53500000 06/Dec/2023 95.756231 -- 53500000 05/Dec/2023 96.031229 -- 53500000 04/Dec/2023 96.257294 -- 53500000 01/Dec/2023 96.624083 -- 53500000 30/Nov/2023 95.840757 -- 53500000 29/Nov/2023 95.322219 -- 53500000 28/Nov/2023 95.01952 -- 53600000 27/Nov/2023 94.9478 -- 53600000 24/Nov/2023 95.113576 -- 53600000 22/Nov/2023 94.981327 -- 53700000 21/Nov/2023 94.645373 -- 53700000 20/Nov/2023 94.663058 -- 53850000 17/Nov/2023 93.998133 -- 55750000 16/Nov/2023 93.896226 -- 55750000 15/Nov/2023 93.853703 -- 55750000 14/Nov/2023 93.562855 -- 55800000 13/Nov/2023 91.410768 -- 55800000 10/Nov/2023 91.534974 -- 55700000 09/Nov/2023 90.110871 -- 54700000 08/Nov/2023 90.872302 -- 53950000 07/Nov/2023 90.708756 -- 53950000 06/Nov/2023 90.411566 -- 53950000 03/Nov/2023 90.463843 -- 53950000 02/Nov/2023 89.374052 -- 52750000 01/Nov/2023 87.615424 -- 51400000 31/Oct/2023 86.799982 -- 51300000 30/Oct/2023 86.142938 -- 49050000 27/Oct/2023 85.321491 -- 49050000 26/Oct/2023 85.89238 -- 52200000 25/Oct/2023 86.565471 -- 52150000 24/Oct/2023 87.961487 -- 52150000 23/Oct/2023 87.493581 -- 52150000 20/Oct/2023 87.742405 -- 52150000 19/Oct/2023 88.895398 -- 51100000 18/Oct/2023 89.836006 -- 50900000 17/Oct/2023 91.302006 -- 50900000 16/Oct/2023 91.213319 -- 50750000 13/Oct/2023 90.168283 -- 50750000 12/Oct/2023 90.650758 -- 49650000 11/Oct/2023 91.511689 -- 49650000 10/Oct/2023 91.128216 -- 49400000 09/Oct/2023 90.538057 -- 43800000 06/Oct/2023 89.972006 -- 43800000 05/Oct/2023 88.87044 -- 43800000 04/Oct/2023 89.194187 -- 42650000 03/Oct/2023 88.366366 -- 42650000 02/Oct/2023 89.65694 -- 42650000 29/Sept/2023 89.936464 -- 42650000 28/Sept/2023 90.155748 -- 42500000 27/Sept/2023 89.580314 -- 42450000 26/Sept/2023 89.449725 0.395107 42450000 25/Sept/2023 91.063551 -- 42450000 22/Sept/2023 90.781898 -- 42400000 21/Sept/2023 90.981476 -- 42400000 20/Sept/2023 92.580644 -- 42400000 19/Sept/2023 93.382082 -- 42400000 18/Sept/2023 93.62256 -- 42400000 15/Sept/2023 93.594207 -- 42400000 14/Sept/2023 94.762107 -- 42400000 13/Sept/2023 94.006584 -- 42300000 12/Sept/2023 94.180755 -- 42300000 11/Sept/2023 94.789827 -- 42300000 08/Sept/2023 94.210472 -- 42300000 07/Sept/2023 94.184606 -- 42300000 06/Sept/2023 94.59294 -- 42300000 05/Sept/2023 95.177641 -- 42300000 01/Sept/2023 95.746116 -- 42300000 31/Aug/2023 95.466838 -- 42300000 30/Aug/2023 95.565408 -- 42300000 29/Aug/2023 95.140463 -- 42300000 28/Aug/2023 93.717182 -- 42300000 25/Aug/2023 93.053213 -- 42300000 24/Aug/2023 92.38926 -- 40700000 23/Aug/2023 93.528495 -- 40750000 22/Aug/2023 92.417112 -- 40750000 21/Aug/2023 92.680648 -- 40750000 18/Aug/2023 92.127581 -- 40750000 17/Aug/2023 92.163117 -- 40750000 16/Aug/2023 92.878613 -- 40750000 15/Aug/2023 93.608292 -- 40750000 14/Aug/2023 94.594406 -- 40750000 11/Aug/2023 94.128718 -- 40750000 10/Aug/2023 94.277653 -- 40750000 09/Aug/2023 94.168301 -- 40800000 08/Aug/2023 94.778484 -- 40800000 07/Aug/2023 95.287135 -- 40800000 04/Aug/2023 94.520682 -- 41050000 03/Aug/2023 95.101395 -- 41050000 02/Aug/2023 95.428497 -- 41050000 01/Aug/2023 96.723787 -- 41100000 31/Jul/2023 97.060565 -- 41100000 28/Jul/2023 96.9157 -- 41100000 27/Jul/2023 96.061927 -- 41100000 26/Jul/2023 96.931216 -- 41150000 25/Jul/2023 96.92717 -- 41150000 24/Jul/2023 96.54084 -- 41200000 21/Jul/2023 96.182623 -- 41200000 20/Jul/2023 95.994953 -- 41200000 19/Jul/2023 96.829851 -- 41200000 18/Jul/2023 96.507972 -- 41200000 17/Jul/2023 95.780767 -- 41200000 14/Jul/2023 95.341727 -- 41200000 13/Jul/2023 95.576276 -- 41250000 12/Jul/2023 94.698449 -- 41250000 11/Jul/2023 94.031532 -- 41250000 10/Jul/2023 93.327219 -- 41250000 07/Jul/2023 92.776291 -- 41250000 06/Jul/2023 92.894934 -- 39000000 05/Jul/2023 93.65142 -- 39000000 03/Jul/2023 93.873108 -- 37900000 30/Jun/2023 93.69908 -- 37950000 29/Jun/2023 92.672666 -- 35600000 28/Jun/2023 92.126992 -- 35650000 27/Jun/2023 92.259773 -- 35650000 26/Jun/2023 91.069963 -- 35650000 23/Jun/2023 91.283939 -- 35700000 22/Jun/2023 92.020757 -- 35750000 21/Jun/2023 91.88547 -- 35800000 20/Jun/2023 92.496536 -- 35850000 16/Jun/2023 93.071769 -- 35850000 15/Jun/2023 93.35061 -- 35900000 14/Jun/2023 92.165666 -- 36000000 13/Jun/2023 92.091435 -- 36050000 12/Jun/2023 91.224783 -- 36100000 09/Jun/2023 90.347795 -- 36100000 08/Jun/2023 90.278435 -- 36100000 07/Jun/2023 89.87587 0.239061 36100000 06/Jun/2023 90.460941 -- 36200000 05/Jun/2023 90.150083 -- 36200000 02/Jun/2023 90.422156 -- 36200000 01/Jun/2023 88.892385 -- 36250000 31/May/2023 87.991379 -- 36250000 30/May/2023 88.668488 -- 36300000 26/May/2023 88.793544 -- 36300000 25/May/2023 87.685842 -- 36450000 24/May/2023 86.679737 -- 36450000 23/May/2023 87.573376 -- 36450000 22/May/2023 88.662525 -- 36500000 19/May/2023 88.543929 -- 36500000 18/May/2023 88.716378 -- 36500000 17/May/2023 87.814763 -- 36500000 16/May/2023 86.725156 -- 36500000 15/May/2023 87.484229 -- 36600000 12/May/2023 87.239432 -- 36600000 11/May/2023 87.197142 -- 36600000 10/May/2023 87.535838 -- 36700000 09/May/2023 87.24823 -- 36700000 08/May/2023 87.664952 -- 36800000 05/May/2023 87.733773 -- 36800000 04/May/2023 86.12968 -- 36850000 03/May/2023 86.784767 -- 36900000 02/May/2023 87.289236 -- 36900000 01/May/2023 88.380151 -- 36900000 28/Apr/2023 88.34857 -- 36900000 27/Apr/2023 87.458661 -- 36900000 26/Apr/2023 85.685632 -- 36900000 25/Apr/2023 85.984304 -- 36950000 24/Apr/2023 87.483365 -- 36950000 21/Apr/2023 87.438335 -- 36950000 20/Apr/2023 87.351268 -- 36950000 19/Apr/2023 87.835526 -- 36950000 18/Apr/2023 87.897656 -- 36950000 17/Apr/2023 87.794906 -- 37100000 14/Apr/2023 87.444842 -- 37100000 13/Apr/2023 87.737082 -- 37100000 12/Apr/2023 86.722123 -- 37100000 11/Apr/2023 87.079345 -- 37100000 10/Apr/2023 86.968986 -- 37100000 06/Apr/2023 86.806094 -- 37250000 05/Apr/2023 86.604419 -- 37200000 04/Apr/2023 87.064307 -- 37150000 03/Apr/2023 87.847718 -- 37100000 31/Mar/2023 87.836904 -- 37100000 30/Mar/2023 86.410682 -- 37100000 29/Mar/2023 85.91855 -- 37100000 28/Mar/2023 84.710167 -- 37100000 27/Mar/2023 84.766698 -- 37100000 24/Mar/2023 84.553651 -- 37100000 23/Mar/2023 84.121374 0.327328 37100000 22/Mar/2023 84.178142 -- 37100000 21/Mar/2023 85.688073 -- 37100000 20/Mar/2023 84.586995 -- 37150000 17/Mar/2023 83.806407 -- 37150000 16/Mar/2023 84.814759 -- 37150000 15/Mar/2023 83.3191 -- 37200000 14/Mar/2023 84.110259 -- 37200000 13/Mar/2023 82.790416 -- 37200000 10/Mar/2023 83.035227 -- 37200000 09/Mar/2023 84.546991 -- 37200000 08/Mar/2023 86.112058 -- 37250000 07/Mar/2023 85.881464 -- 37250000 06/Mar/2023 87.261805 -- 37350000 03/Mar/2023 87.406527 -- 37350000 02/Mar/2023 86.097208 -- 37400000 01/Mar/2023 85.220778 -- 37400000 28/Feb/2023 85.581265 -- 37500000 27/Feb/2023 85.860896 -- 37550000 24/Feb/2023 85.573806 -- 37550000 23/Feb/2023 86.577162 -- 37550000 22/Feb/2023 85.808203 -- 37550000 21/Feb/2023 85.914624 -- 37550000 17/Feb/2023 87.904044 -- 37550000 16/Feb/2023 88.192291 -- 37600000 15/Feb/2023 89.267258 -- 37600000 14/Feb/2023 88.885402 -- 37600000 13/Feb/2023 88.830846 -- 37600000 10/Feb/2023 87.771335 -- 37600000 09/Feb/2023 87.639725 -- 37650000 08/Feb/2023 88.413368 -- 37650000 07/Feb/2023 89.376307 -- 37650000 06/Feb/2023 88.381866 -- 37650000 03/Feb/2023 89.049701 -- 37750000 02/Feb/2023 90.025669 -- 37700000 01/Feb/2023 88.640127 -- 37750000 31/Jan/2023 87.632495 -- 37750000 30/Jan/2023 86.212906 -- 37750000 27/Jan/2023 87.247168 -- 37750000 26/Jan/2023 86.952227 -- 37850000 25/Jan/2023 86.091862 -- 37900000 24/Jan/2023 86.260407 -- 38000000 23/Jan/2023 86.521496 -- 38050000 20/Jan/2023 85.497593 -- 38050000 19/Jan/2023 83.834539 -- 38050000 18/Jan/2023 84.710744 -- 38150000 17/Jan/2023 86.060054 -- 38150000 13/Jan/2023 86.239387 -- 38200000 12/Jan/2023 85.88311 -- 38300000 11/Jan/2023 85.594937 -- 38350000 10/Jan/2023 84.510915 -- 38650000 09/Jan/2023 83.834657 -- 38850000 06/Jan/2023 83.582875 -- 38850000 05/Jan/2023 81.666141 -- 38850000 04/Jan/2023 82.754755 -- 39050000 03/Jan/2023 81.998603 -- 39200000 30/Dec/2022 82.34465 -- 39450000 29/Dec/2022 82.699828 -- 39450000 28/Dec/2022 81.121439 -- 39550000 27/Dec/2022 82.199869 -- 39750000 23/Dec/2022 82.439098 -- 39750000 22/Dec/2022 82.06257 -- 39750000 21/Dec/2022 83.279138 -- 39750000 20/Dec/2022 82.000258 -- 39750000 19/Dec/2022 82.026146 -- 39750000 16/Dec/2022 82.814026 -- 39750000 15/Dec/2022 83.790607 -- 39750000 14/Dec/2022 85.971817 -- 39750000 13/Dec/2022 86.594538 0.36523 39800000 12/Dec/2022 86.165279 -- 39800000 09/Dec/2022 84.934058 -- 39800000 08/Dec/2022 85.614712 -- 39750000 07/Dec/2022 84.950594 -- 39600000 06/Dec/2022 85.030819 -- 39600000 05/Dec/2022 86.160369 -- 39600000 02/Dec/2022 87.86478 -- 39600000 01/Dec/2022 88.040656 -- 39550000 30/Nov/2022 87.825195 -- 39500000 29/Nov/2022 85.007998 -- 39400000 28/Nov/2022 85.084423 -- 39400000 25/Nov/2022 86.525258 -- 39400000 23/Nov/2022 86.559744 -- 39400000 22/Nov/2022 86.118686 -- 39250000 21/Nov/2022 84.763737 -- 39150000 18/Nov/2022 85.027747 -- 39150000 17/Nov/2022 84.593423 -- 39150000 16/Nov/2022 85.044797 -- 39150000 15/Nov/2022 85.991282 -- 39150000 14/Nov/2022 85.087833 -- 39150000 11/Nov/2022 86.107497 -- 39150000 10/Nov/2022 85.148067 -- 39150000 09/Nov/2022 80.220163 -- 39450000 08/Nov/2022 81.963235 -- 39450000 07/Nov/2022 81.271536 -- 39450000 04/Nov/2022 80.288927 -- 39450000 03/Nov/2022 79.081308 -- 39500000 02/Nov/2022 80.086299 -- 39450000 01/Nov/2022 82.338382 -- 39450000 31/Oct/2022 82.552676 -- 39450000 28/Oct/2022 83.089869 -- 39450000 27/Oct/2022 80.995139 -- 39450000 26/Oct/2022 81.256349 -- 39450000 25/Oct/2022 81.657436 -- 39450000 24/Oct/2022 80.02378 -- 39450000 21/Oct/2022 78.993693 -- 39400000 20/Oct/2022 77.214646 -- 39400000 19/Oct/2022 77.947865 -- 39400000 18/Oct/2022 78.706908 -- 39400000 17/Oct/2022 77.761165 -- 39400000 14/Oct/2022 75.721532 -- 39400000 13/Oct/2022 77.742276 -- 39350000 12/Oct/2022 75.739315 -- 39350000 11/Oct/2022 75.937329 -- 39350000 10/Oct/2022 76.403978 -- 39350000 07/Oct/2022 77.03823 -- 39350000 06/Oct/2022 79.328798 -- 39300000 05/Oct/2022 80.185069 -- 39250000 04/Oct/2022 80.351326 -- 39250000 03/Oct/2022 77.962172 -- 39250000 30/Sept/2022 75.904201 -- 39200000 29/Sept/2022 76.950442 -- 39200000 28/Sept/2022 78.549017 -- 39200000 27/Sept/2022 76.952273 -- 39200000 26/Sept/2022 77.107856 0.377325 39150000 23/Sept/2022 78.432201 -- 39300000 22/Sept/2022 79.686462 -- 39400000 21/Sept/2022 80.609111 -- 39400000 20/Sept/2022 81.802867 -- 39400000 19/Sept/2022 82.960273 -- 39400000 16/Sept/2022 82.291237 -- 39400000 15/Sept/2022 83.026109 -- 39450000 14/Sept/2022 84.279562 -- 39450000 13/Sept/2022 84.071422 -- 39450000 12/Sept/2022 87.868039 -- 39500000 09/Sept/2022 87.095587 -- 39500000 08/Sept/2022 85.719151 -- 39500000 07/Sept/2022 85.110109 -- 39500000 06/Sept/2022 83.375419 -- 39500000 02/Sept/2022 83.758493 -- 39500000 01/Sept/2022 84.628693 -- 39500000 31/Aug/2022 84.633259 -- 39550000 30/Aug/2022 85.252978 -- 39600000 29/Aug/2022 86.133994 -- 39600000 26/Aug/2022 86.804194 -- 39600000 25/Aug/2022 90.16789 -- 39600000 24/Aug/2022 88.986253 -- 39600000 23/Aug/2022 88.690308 -- 39700000 22/Aug/2022 88.825278 -- 39700000 19/Aug/2022 90.849625 -- 39700000 18/Aug/2022 92.199147 -- 39700000 17/Aug/2022 91.919506 -- 39700000 16/Aug/2022 92.629992 -- 39750000 15/Aug/2022 92.562024 -- 39650000 12/Aug/2022 92.160147 -- 39650000 11/Aug/2022 90.57122 -- 39650000 10/Aug/2022 90.613292 -- 39650000 09/Aug/2022 88.463457 -- 39650000 08/Aug/2022 89.16146 -- 39650000 05/Aug/2022 89.178079 -- 39650000 04/Aug/2022 89.194543 -- 39650000 03/Aug/2022 89.220034 -- 39700000 02/Aug/2022 87.741992 -- 39750000 01/Aug/2022 88.320629 -- 39750000 29/Jul/2022 88.418778 -- 39750000 28/Jul/2022 87.349342 -- 39650000 27/Jul/2022 85.939598 -- 39700000 26/Jul/2022 83.784025 -- 39750000 25/Jul/2022 84.624778 -- 39750000 22/Jul/2022 84.671264 -- 39800000 21/Jul/2022 85.450757 -- 39850000 20/Jul/2022 84.373722 -- 39850000 19/Jul/2022 83.800477 -- 39850000 18/Jul/2022 81.417281 -- 39850000 15/Jul/2022 82.117499 -- 39900000 14/Jul/2022 80.71879 -- 39900000 13/Jul/2022 81.044794 -- 39900000 12/Jul/2022 81.443507 -- 39950000 11/Jul/2022 82.226615 -- 40000000 08/Jul/2022 83.130585 -- 40050000 07/Jul/2022 83.29277 -- 40050000 06/Jul/2022 81.983951 -- 40150000 05/Jul/2022 81.696365 -- 40150000 01/Jul/2022 81.432265 -- 40150000 30/Jun/2022 80.702614 -- 40200000 29/Jun/2022 81.47589 -- 40150000 28/Jun/2022 81.501028 -- 40150000 27/Jun/2022 83.269411 -- 40150000 24/Jun/2022 83.578139 -- 40200000 23/Jun/2022 81.006678 -- 40300000 22/Jun/2022 80.109403 -- 40300000 21/Jun/2022 80.163201 -- 40400000 17/Jun/2022 78.351685 -- 40400000 16/Jun/2022 78.093846 -- 40400000 15/Jun/2022 80.889046 -- 40500000 14/Jun/2022 79.817015 -- 40550000 13/Jun/2022 80.130571 -- 40750000 10/Jun/2022 83.330559 -- 40850000 09/Jun/2022 85.881597 0.219832 40850000 08/Jun/2022 88.048773 -- 40850000 07/Jun/2022 89.126785 -- 40850000 06/Jun/2022 88.307938 -- 40950000 03/Jun/2022 88.14307 -- 40950000 02/Jun/2022 89.600294 -- 40950000 01/Jun/2022 87.68152 -- 40950000 31/May/2022 88.456927 -- 40750000 27/May/2022 89.264617 -- 40750000 26/May/2022 86.946134 -- 40750000 25/May/2022 85.129078 -- 40800000 24/May/2022 84.210915 -- 40800000 23/May/2022 84.928991 -- 40800000 20/May/2022 83.521733 -- 40900000 19/May/2022 83.585799 -- 40900000 18/May/2022 84.033826 -- 40950000 17/May/2022 87.726488 -- 41000000 16/May/2022 85.956552 -- 41000000 13/May/2022 86.508741 -- 41200000 12/May/2022 84.367466 -- 41200000 11/May/2022 84.059102 -- 41200000 10/May/2022 85.758551 -- 41200000 09/May/2022 85.664213 -- 41200000 06/May/2022 88.256313 -- 41250000 05/May/2022 89.00384 -- 41250000 04/May/2022 92.442561 -- 41200000 03/May/2022 89.711633 -- 41050000 02/May/2022 89.177136 -- 41350000 29/Apr/2022 88.577893 -- 41400000 28/Apr/2022 91.630843 -- 41400000 27/Apr/2022 89.605351 -- 41450000 26/Apr/2022 89.258661 -- 41500000 25/Apr/2022 91.873019 -- 41650000 22/Apr/2022 91.336637 -- 41800000 21/Apr/2022 93.838588 -- 41950000 20/Apr/2022 95.160196 -- 41950000 19/Apr/2022 94.844528 -- 41950000 18/Apr/2022 93.093337 -- 42050000 14/Apr/2022 93.244096 -- 42050000 13/Apr/2022 94.598341 -- 42050000 12/Apr/2022 93.510974 -- 42050000 11/Apr/2022 94.075315 -- 42100000 08/Apr/2022 95.649581 -- 42100000 07/Apr/2022 96.047123 -- 42100000 06/Apr/2022 95.589446 -- 42100000 05/Apr/2022 96.691401 -- 42100000 04/Apr/2022 97.998046 -- 42100000 01/Apr/2022 97.132085 -- 42100000 31/Mar/2022 96.753122 -- 42200000 30/Mar/2022 98.323745 -- 42100000 29/Mar/2022 99.209942 -- 41700000 28/Mar/2022 97.598708 -- 41700000 25/Mar/2022 96.929996 -- 41700000 24/Mar/2022 96.551661 0.292029 41700000 23/Mar/2022 95.427364 -- 41700000 22/Mar/2022 96.965715 -- 41700000 21/Mar/2022 95.830057 -- 41600000 18/Mar/2022 96.07187 -- 41650000 17/Mar/2022 94.828677 -- 41650000 16/Mar/2022 93.64903 -- 41650000 15/Mar/2022 91.439728 -- 41700000 14/Mar/2022 89.493795 -- 41700000 11/Mar/2022 90.068085 -- 41700000 10/Mar/2022 91.464638 -- 41750000 09/Mar/2022 92.387876 -- 41900000 08/Mar/2022 89.873835 -- 42000000 07/Mar/2022 90.596211 -- 42000000 04/Mar/2022 93.231688 -- 42050000 03/Mar/2022 94.277853 -- 42100000 02/Mar/2022 94.624647 -- 42150000 01/Mar/2022 92.76822 -- 42150000 28/Feb/2022 94.413309 -- 42150000 25/Feb/2022 94.834276 -- 42150000 24/Feb/2022 92.758262 -- 42150000 23/Feb/2022 91.246448 -- 42100000 22/Feb/2022 93.095838 -- 42100000 18/Feb/2022 94.150448 -- 42000000 17/Feb/2022 94.814602 -- 42050000 16/Feb/2022 97.062406 -- 42000000 15/Feb/2022 97.068114 -- 42000000 14/Feb/2022 95.38171 -- 42050000 11/Feb/2022 95.813661 -- 42050000 10/Feb/2022 97.730773 -- 42100000 09/Feb/2022 99.683582 -- 42000000 08/Feb/2022 98.027725 -- 42000000 07/Feb/2022 97.191016 -- 42000000 04/Feb/2022 97.506297 -- 41950000 03/Feb/2022 97.613513 -- 41900000 02/Feb/2022 99.977881 -- 41900000 01/Feb/2022 99.241887 -- 41800000 31/Jan/2022 98.729593 -- 41700000 28/Jan/2022 96.820044 -- 41700000 27/Jan/2022 94.461424 -- 41700000 26/Jan/2022 95.266885 -- 41950000 25/Jan/2022 95.716454 -- 41950000 24/Jan/2022 97.134118 -- 41950000 21/Jan/2022 96.62042 -- 42350000 20/Jan/2022 98.191706 -- 42350000 19/Jan/2022 99.370906 -- 42350000 18/Jan/2022 100.4701 -- 42350000 14/Jan/2022 102.338179 -- 42350000 13/Jan/2022 102.430759 -- 42350000 12/Jan/2022 104.069339 -- 42350000 11/Jan/2022 103.739929 -- 42200000 10/Jan/2022 102.867444 -- 43200000 07/Jan/2022 103.089115 -- 45250000 06/Jan/2022 103.923847 -- 45700000 05/Jan/2022 103.823486 -- 45700000 04/Jan/2022 106.177556 -- 45450000 03/Jan/2022 106.327332 -- 45450000 31/Dec/2021 106.189763 -- 45400000 30/Dec/2021 106.366162 -- 45400000 29/Dec/2021 106.639885 -- 45350000 28/Dec/2021 106.384919 -- 45250000 27/Dec/2021 106.531437 -- 45100000 23/Dec/2021 104.906966 -- 45050000 22/Dec/2021 104.195985 -- 45050000 21/Dec/2021 103.086233 -- 45000000 20/Dec/2021 101.321809 -- 45000000 17/Dec/2021 102.572116 -- 44950000 16/Dec/2021 103.600876 -- 44650000 15/Dec/2021 104.584505 -- 44550000 14/Dec/2021 102.843796 -- 44550000 13/Dec/2021 103.93759 0.286762 44500000 10/Dec/2021 105.170506 -- 44500000 09/Dec/2021 104.324554 -- 44350000 08/Dec/2021 105.348354 -- 44300000 07/Dec/2021 104.996311 -- 44300000 06/Dec/2021 102.634663 -- 44250000 03/Dec/2021 101.574733 -- 44250000 02/Dec/2021 102.506125 -- 44250000 01/Dec/2021 100.787937 -- 44150000 30/Nov/2021 101.877789 -- 45950000 29/Nov/2021 104.13901 -- 45900000 26/Nov/2021 102.54558 -- 44100000 24/Nov/2021 104.95624 -- 44100000 23/Nov/2021 104.799393 -- 43750000 22/Nov/2021 104.976861 -- 43700000 19/Nov/2021 105.415235 -- 43600000 18/Nov/2021 105.314787 -- 43550000 17/Nov/2021 105.130124 -- 43500000 16/Nov/2021 105.587751 -- 43400000 15/Nov/2021 104.897822 -- 43150000 12/Nov/2021 105.007413 -- 42100000 11/Nov/2021 104.167343 -- 42050000 10/Nov/2021 104.122206 -- 40300000 09/Nov/2021 105.016055 -- 40250000 08/Nov/2021 105.247338 -- 40200000 05/Nov/2021 105.018576 -- 40200000 04/Nov/2021 104.907809 -- 40150000 03/Nov/2021 104.227967 -- 40000000 02/Nov/2021 103.74399 -- 39750000 01/Nov/2021 103.453967 -- 39700000 29/Oct/2021 103.302877 -- 39650000 28/Oct/2021 102.888571 -- 39650000 27/Oct/2021 101.765013 -- 39650000 26/Oct/2021 102.369653 -- 39450000 25/Oct/2021 102.19975 -- 39400000 22/Oct/2021 101.754917 -- 39400000 21/Oct/2021 101.708344 -- 39400000 20/Oct/2021 101.356086 -- 39400000 19/Oct/2021 101.063135 -- 39300000 18/Oct/2021 100.336839 -- 39250000 15/Oct/2021 99.942275 -- 39150000 14/Oct/2021 99.388525 -- 39050000 13/Oct/2021 97.508674 -- 39050000 12/Oct/2021 96.993409 -- 39050000 11/Oct/2021 97.076927 -- 38850000 08/Oct/2021 97.54796 -- 38600000 07/Oct/2021 97.868968 -- 38600000 06/Oct/2021 97.061574 -- 38550000 05/Oct/2021 96.713041 -- 38550000 04/Oct/2021 95.695465 -- 38500000 01/Oct/2021 96.940517 -- 38400000 30/Sept/2021 95.919831 -- 38400000 29/Sept/2021 97.088433 -- 38350000 28/Sept/2021 97.035427 -- 38300000 27/Sept/2021 99.221693 -- 38300000 24/Sept/2021 99.703797 0.312743 38300000 23/Sept/2021 99.980939 -- 38300000 22/Sept/2021 98.715916 -- 38250000 21/Sept/2021 97.766364 -- 38100000 20/Sept/2021 97.83288 -- 38000000 17/Sept/2021 99.523955 -- 38000000 16/Sept/2021 100.496642 -- 37950000 15/Sept/2021 100.721401 -- 37950000 14/Sept/2021 99.885461 -- 37850000 13/Sept/2021 100.315748 -- 37850000 10/Sept/2021 100.22175 -- 37750000 09/Sept/2021 100.835413 -- 37700000 08/Sept/2021 101.228386 -- 37650000 07/Sept/2021 101.222732 -- 37550000 03/Sept/2021 101.882237 -- 37500000 02/Sept/2021 101.869882 -- 37450000 01/Sept/2021 101.506906 -- 37400000 31/Aug/2021 101.44972 -- 39100000 30/Aug/2021 101.658739 -- 39100000 27/Aug/2021 101.241679 -- 37450000 26/Aug/2021 100.26702 -- 37250000 25/Aug/2021 100.908978 -- 37250000 24/Aug/2021 100.535957 -- 37250000 23/Aug/2021 100.385472 -- 37100000 20/Aug/2021 99.574041 -- 37000000 19/Aug/2021 98.642888 -- 37000000 18/Aug/2021 98.306008 -- 36950000 17/Aug/2021 99.312082 -- 36950000 16/Aug/2021 100.110039 -- 36900000 13/Aug/2021 99.766857 -- 36900000 12/Aug/2021 99.55516 -- 36850000 11/Aug/2021 99.306952 -- 36800000 10/Aug/2021 98.959414 -- 36600000 09/Aug/2021 98.996405 -- 36500000 06/Aug/2021 99.135404 -- 36500000 05/Aug/2021 99.11399 -- 36500000 04/Aug/2021 98.455371 -- 36400000 03/Aug/2021 98.830298 -- 36200000 02/Aug/2021 98.085187 -- 36150000 30/Jul/2021 98.226106 -- 36150000 29/Jul/2021 98.476087 -- 35950000 28/Jul/2021 97.894587 -- 35900000 27/Jul/2021 97.912386 -- 35850000 26/Jul/2021 98.402132 -- 35850000 23/Jul/2021 98.263638 -- 35850000 22/Jul/2021 97.133516 -- 35750000 21/Jul/2021 96.954678 -- 35750000 20/Jul/2021 96.257414 -- 35750000 19/Jul/2021 94.694139 -- 35700000 16/Jul/2021 96.080638 -- 35700000 15/Jul/2021 96.661579 -- 35650000 14/Jul/2021 96.905278 -- 35200000 13/Jul/2021 96.8805 -- 35100000 12/Jul/2021 97.218279 -- 35100000 09/Jul/2021 96.914498 -- 35050000 08/Jul/2021 95.810433 -- 34900000 07/Jul/2021 96.740048 -- 34700000 06/Jul/2021 96.337173 -- 34700000 02/Jul/2021 96.676608 -- 34600000 01/Jul/2021 95.994564 -- 34550000 30/Jun/2021 95.511391 -- 34500000 29/Jun/2021 95.489023 -- 34500000 28/Jun/2021 95.318473 -- 34500000 25/Jun/2021 94.931781 -- 34450000 24/Jun/2021 94.568763 -- 34450000 23/Jun/2021 93.989099 -- 34400000 22/Jun/2021 94.098431 -- 34200000 21/Jun/2021 93.63163 -- 34150000 18/Jun/2021 92.246863 -- 34150000 17/Jun/2021 93.480953 -- 34150000 16/Jun/2021 93.551494 -- 34150000 15/Jun/2021 94.130311 -- 34000000 14/Jun/2021 94.331364 -- 34000000 11/Jun/2021 94.116583 -- 34000000 10/Jun/2021 93.859385 0.193244 33950000 09/Jun/2021 93.50244 -- 33900000 08/Jun/2021 93.785001 -- 34250000 07/Jun/2021 93.783837 -- 34150000 04/Jun/2021 93.769943 -- 34000000 03/Jun/2021 92.861625 -- 34000000 02/Jun/2021 93.200262 -- 34000000 01/Jun/2021 93.035186 -- 34000000 28/May/2021 93.041971 -- 34000000 27/May/2021 92.867625 -- 35400000 26/May/2021 92.801213 -- 35350000 25/May/2021 92.545074 -- 33950000 24/May/2021 92.654182 -- 33800000 21/May/2021 91.699373 -- 33800000 20/May/2021 91.71988 -- 33750000 19/May/2021 90.580158 -- 33750000 18/May/2021 90.785312 -- 33750000 17/May/2021 91.608492 -- 33700000 14/May/2021 91.944448 -- 33700000 13/May/2021 90.58118 -- 33550000 12/May/2021 89.440921 -- 33550000 11/May/2021 91.592681 -- 33550000 10/May/2021 92.461622 -- 33500000 07/May/2021 93.374033 -- 33500000 06/May/2021 92.557707 -- 33450000 05/May/2021 91.867818 -- 33250000 04/May/2021 91.705976 -- 33200000 03/May/2021 92.381761 -- 33200000 30/Apr/2021 92.106355 -- 33200000 29/Apr/2021 92.787896 -- 33100000 28/Apr/2021 92.295912 -- 33100000 27/Apr/2021 92.476984 -- 33100000 26/Apr/2021 92.637152 -- 33000000 23/Apr/2021 92.518072 -- 34200000 22/Apr/2021 91.533404 -- 34000000 21/Apr/2021 92.253696 -- 33900000 20/Apr/2021 91.335635 -- 33850000 19/Apr/2021 91.792411 -- 33850000 16/Apr/2021 92.354909 -- 33750000 15/Apr/2021 92.132113 -- 33750000 14/Apr/2021 91.083279 -- 33750000 13/Apr/2021 91.435457 -- 33750000 12/Apr/2021 91.130001 -- 33750000 09/Apr/2021 91.062856 -- 33750000 08/Apr/2021 90.391527 -- 33500000 07/Apr/2021 89.917237 -- 33450000 06/Apr/2021 89.975782 -- 33450000 05/Apr/2021 90.009253 -- 33400000 01/Apr/2021 88.775058 -- 33400000 31/Mar/2021 87.71559 -- 33300000 30/Mar/2021 87.22042 -- 33200000 29/Mar/2021 87.428903 -- 33200000 26/Mar/2021 87.55066 -- 33200000 25/Mar/2021 85.922164 0.250523 33150000 24/Mar/2021 85.678954 -- 33050000 23/Mar/2021 86.201239 -- 33050000 22/Mar/2021 86.90662 -- 33000000 19/Mar/2021 86.145173 -- 36950000 18/Mar/2021 86.167738 -- 36900000 17/Mar/2021 87.52497 -- 36700000 16/Mar/2021 87.303978 -- 36700000 15/Mar/2021 87.527043 -- 36650000 12/Mar/2021 86.705549 -- 36600000 11/Mar/2021 86.75485 -- 36400000 10/Mar/2021 85.585165 -- 36300000 09/Mar/2021 85.070738 -- 36250000 08/Mar/2021 83.757326 -- 33450000 05/Mar/2021 84.328092 -- 33450000 04/Mar/2021 82.640994 -- 33250000 03/Mar/2021 83.943298 -- 31950000 02/Mar/2021 85.367092 -- 31950000 01/Mar/2021 86.091725 -- 31950000 26/Feb/2021 84.070984 -- 33050000 25/Feb/2021 84.378788 -- 32900000 24/Feb/2021 86.650425 -- 31750000 23/Feb/2021 85.713233 -- 31700000 22/Feb/2021 85.77513 -- 31650000 19/Feb/2021 86.582337 -- 30300000 18/Feb/2021 86.597011 -- 30150000 17/Feb/2021 86.993245 -- 30150000 16/Feb/2021 87.198905 -- 30100000 12/Feb/2021 87.292619 -- 30050000 11/Feb/2021 86.875217 -- 30050000 10/Feb/2021 86.592399 -- 29950000 09/Feb/2021 86.483233 -- 29750000 08/Feb/2021 86.625756 -- 29750000 05/Feb/2021 85.910335 -- 29750000 04/Feb/2021 85.611422 -- 29750000 03/Feb/2021 84.61774 -- 29700000 02/Feb/2021 84.46656 -- 29650000 01/Feb/2021 83.41435 -- 29450000 29/Jan/2021 82.015416 -- 29400000 28/Jan/2021 83.602798 -- 29300000 27/Jan/2021 82.804792 -- 29050000 26/Jan/2021 84.824796 -- 29050000 25/Jan/2021 85.116556 -- 29000000 22/Jan/2021 84.847859 -- 29000000 21/Jan/2021 85.066469 -- 29000000 20/Jan/2021 85.09623 -- 28900000 19/Jan/2021 84.017747 -- 28900000 15/Jan/2021 83.284233 -- 28700000 14/Jan/2021 83.813367 -- 28700000 13/Jan/2021 84.104374 -- 28650000 12/Jan/2021 84.058338 -- 28650000 11/Jan/2021 83.817305 -- 28650000 08/Jan/2021 84.356764 -- 28700000 07/Jan/2021 83.842558 -- 28350000 06/Jan/2021 82.495729 -- 28000000 05/Jan/2021 81.888744 -- 28000000 04/Jan/2021 81.253017 -- 27900000 31/Dec/2020 82.378485 -- 27900000 30/Dec/2020 81.830281 -- 27900000 29/Dec/2020 81.631594 -- 27850000 28/Dec/2020 81.924531 -- 27600000 24/Dec/2020 81.500129 -- 27600000 23/Dec/2020 81.193128 -- 27600000 22/Dec/2020 81.237248 -- 27550000 21/Dec/2020 81.309858 -- 27550000 18/Dec/2020 81.720734 -- 27550000 17/Dec/2020 81.84523 -- 27500000 16/Dec/2020 81.088537 -- 27100000 15/Dec/2020 81.027919 -- 27050000 14/Dec/2020 80.062724 0.262935 26950000 11/Dec/2020 80.60619 -- 26750000 10/Dec/2020 80.745245 -- 26750000 09/Dec/2020 80.691533 -- 26700000 08/Dec/2020 81.446946 -- 26650000 07/Dec/2020 81.126574 -- 26500000 04/Dec/2020 81.262285 -- 26600000 03/Dec/2020 80.475397 -- 26600000 02/Dec/2020 80.442669 -- 26500000 01/Dec/2020 80.558806 -- 26500000 30/Nov/2020 79.80693 -- 28500000 27/Nov/2020 80.146105 -- 28500000 25/Nov/2020 79.875551 -- 26300000 24/Nov/2020 80.017507 -- 26300000 23/Nov/2020 78.905242 -- 26300000 20/Nov/2020 78.375812 -- 26000000 19/Nov/2020 78.847803 -- 26000000 18/Nov/2020 78.363162 -- 26000000 17/Nov/2020 79.112093 -- 26000000 16/Nov/2020 79.340532 -- 26000000 13/Nov/2020 78.525445 -- 25800000 12/Nov/2020 77.404378 -- 25800000 11/Nov/2020 78.114292 -- 25700000 10/Nov/2020 77.492367 -- 25700000 09/Nov/2020 77.86308 -- 25600000 06/Nov/2020 77.410202 -- 25500000 05/Nov/2020 77.354239 -- 25400000 04/Nov/2020 75.709037 -- 25100000 03/Nov/2020 74.52824 -- 25000000 02/Nov/2020 73.283974 -- 25000000 30/Oct/2020 72.22706 -- 25000000 29/Oct/2020 72.9144 -- 25000000 28/Oct/2020 72.08504 -- 24800000 27/Oct/2020 74.622922 -- 24700000 26/Oct/2020 74.685674 -- 24700000 23/Oct/2020 76.322771 -- 24700000 22/Oct/2020 76.101636 -- 24600000 21/Oct/2020 75.894401 -- 24500000 20/Oct/2020 76.032745 -- 24400000 19/Oct/2020 75.692648 -- 24400000 16/Oct/2020 76.850452 -- 24400000 15/Oct/2020 76.770834 -- 24400000 14/Oct/2020 76.890145 -- 24400000 13/Oct/2020 77.16231 -- 24400000 12/Oct/2020 77.411683 -- 24400000 09/Oct/2020 76.374431 -- 24400000 08/Oct/2020 75.681677 -- 24400000 07/Oct/2020 75.037571 -- 24200000 06/Oct/2020 73.757804 -- 23900000 05/Oct/2020 74.618456 -- 23900000 02/Oct/2020 73.246704 -- 23900000 01/Oct/2020 73.868911 -- 23900000 30/Sept/2020 73.548212 -- 23700000 29/Sept/2020 72.957707 -- 23600000 28/Sept/2020 73.138073 -- 23600000 25/Sept/2020 72.003374 -- 23500000 24/Sept/2020 70.847753 -- 23500000 23/Sept/2020 70.687889 0.267159 23400000 22/Sept/2020 72.737735 -- 23400000 21/Sept/2020 72.177638 -- 23400000 18/Sept/2020 72.967903 -- 23200000 17/Sept/2020 73.678392 -- 23100000 16/Sept/2020 74.278559 -- 23100000 15/Sept/2020 74.571392 -- 23100000 14/Sept/2020 74.066273 -- 23100000 11/Sept/2020 72.997099 -- 23100000 10/Sept/2020 72.921567 -- 23100000 09/Sept/2020 74.109092 -- 22900000 08/Sept/2020 72.516957 -- 22900000 04/Sept/2020 74.754899 -- 22900000 03/Sept/2020 75.541175 -- 22900000 02/Sept/2020 78.459726 -- 22900000 01/Sept/2020 77.137621 -- 22900000 31/Aug/2020 76.588182 -- 23500000 28/Aug/2020 76.634889 -- 23500000 27/Aug/2020 76.230743 -- 22800000 26/Aug/2020 76.158428 -- 22600000 25/Aug/2020 75.023051 -- 22600000 24/Aug/2020 74.845149 -- 22600000 21/Aug/2020 74.24825 -- 22500000 20/Aug/2020 73.916812 -- 22500000 19/Aug/2020 73.570865 -- 22500000 18/Aug/2020 73.816153 -- 22400000 17/Aug/2020 73.598688 -- 22400000 14/Aug/2020 73.220662 -- 22400000 13/Aug/2020 73.275973 -- 22400000 12/Aug/2020 73.32067 -- 22300000 11/Aug/2020 72.238987 -- 22200000 10/Aug/2020 72.831239 -- 22200000 07/Aug/2020 72.651628 -- 22200000 06/Aug/2020 72.611064 -- 22200000 05/Aug/2020 72.169618 -- 22200000 04/Aug/2020 71.783429 -- 22200000 03/Aug/2020 71.675892 -- 22200000 31/Jul/2020 70.924245 -- 22200000 30/Jul/2020 70.487747 -- 22400000 29/Jul/2020 70.744853 -- 22300000 28/Jul/2020 69.704514 -- 22300000 27/Jul/2020 70.41656 -- 22200000 24/Jul/2020 69.599134 -- 22200000 23/Jul/2020 70.184842 -- 22200000 22/Jul/2020 70.904189 -- 22200000 21/Jul/2020 70.396141 -- 22200000 20/Jul/2020 70.324618 -- 22100000 17/Jul/2020 69.832431 -- 22100000 16/Jul/2020 69.383368 -- 22100000 15/Jul/2020 69.612681 -- 22100000 14/Jul/2020 68.910973 -- 21900000 13/Jul/2020 67.845326 -- 21900000 10/Jul/2020 68.516019 -- 21900000 09/Jul/2020 67.927854 -- 21900000 08/Jul/2020 68.273073 -- 21900000 07/Jul/2020 67.789769 -- 21900000 06/Jul/2020 68.425678 -- 21900000 02/Jul/2020 67.534485 -- 21800000 01/Jul/2020 67.079091 -- 21800000 30/Jun/2020 66.904165 -- 21800000 29/Jun/2020 65.784168 -- 21800000 26/Jun/2020 64.843131 -- 21800000 25/Jun/2020 66.221695 -- 21800000 24/Jun/2020 65.377263 -- 21800000 23/Jun/2020 67.099475 -- 21800000 22/Jun/2020 66.901811 -- 21800000 19/Jun/2020 66.456121 -- 21800000 18/Jun/2020 66.800737 -- 21800000 17/Jun/2020 66.775392 -- 21800000 16/Jun/2020 66.855052 -- 21800000 15/Jun/2020 65.672785 0.196211 21800000 12/Jun/2020 65.154271 -- 21800000 11/Jun/2020 64.355188 -- 21800000 10/Jun/2020 68.208084 -- 21800000 09/Jun/2020 68.403307 -- 21800000 08/Jun/2020 69.004682 -- 21800000 05/Jun/2020 68.2847 -- 21800000 04/Jun/2020 66.633369 -- 21900000 03/Jun/2020 66.983371 -- 21900000 02/Jun/2020 66.152394 -- 21900000 01/Jun/2020 65.548598 -- 21900000 29/May/2020 65.233702 -- 21900000 28/May/2020 64.972993 -- 21800000 27/May/2020 64.977342 -- 21500000 26/May/2020 63.882604 -- 21500000 22/May/2020 63.013997 -- 21500000 21/May/2020 62.833516 -- 21500000 20/May/2020 63.308346 -- 21500000 19/May/2020 62.380812 -- 21500000 18/May/2020 63.176067 -- 21200000 15/May/2020 61.258014 -- 21200000 14/May/2020 60.896689 -- 21100000 13/May/2020 60.304421 -- 21100000 12/May/2020 61.234952 -- 21100000 11/May/2020 62.648994 -- 21100000 08/May/2020 62.553083 -- 21100000 07/May/2020 61.458967 -- 20800000 06/May/2020 60.575433 -- 20800000 05/May/2020 60.955691 -- 20900000 04/May/2020 60.44093 -- 20900000 01/May/2020 60.075978 -- 20900000 30/Apr/2020 61.677145 -- 20900000 29/Apr/2020 62.440783 -- 20900000 28/Apr/2020 60.861418 -- 20900000 27/Apr/2020 60.988723 -- 20900000 24/Apr/2020 59.933163 -- 20900000 23/Apr/2020 59.021448 -- 20900000 22/Apr/2020 59.195555 -- 20900000 21/Apr/2020 57.952603 -- 20900000 20/Apr/2020 59.753438 -- 20800000 17/Apr/2020 60.826847 -- 20800000 16/Apr/2020 59.286627 -- 20800000 15/Apr/2020 58.8691 -- 20700000 14/Apr/2020 60.488317 -- 20600000 13/Apr/2020 58.594098 -- 20600000 09/Apr/2020 59.455753 -- 20500000 08/Apr/2020 58.461622 -- 20500000 07/Apr/2020 56.546701 -- 20500000 06/Apr/2020 56.546189 -- 20400000 03/Apr/2020 52.941003 -- 20400000 02/Apr/2020 53.837275 -- 20400000 01/Apr/2020 52.459558 -- 20400000 31/Mar/2020 54.886232 -- 20400000 30/Mar/2020 55.883098 -- 19700000 27/Mar/2020 53.957212 -- 19700000 26/Mar/2020 55.600251 -- 19400000 25/Mar/2020 52.421874 0.233625 19400000 24/Mar/2020 52.467948 -- 19400000 23/Mar/2020 47.602183 -- 19400000 20/Mar/2020 49.239637 -- 19400000 19/Mar/2020 51.95915 -- 19300000 18/Mar/2020 51.724628 -- 19200000 17/Mar/2020 54.259607 -- 19200000 16/Mar/2020 51.214916 -- 19200000 13/Mar/2020 57.527626 -- 18900000 12/Mar/2020 52.806205 -- 18900000 11/Mar/2020 58.143015 -- 18800000 10/Mar/2020 60.901583 -- 18800000 09/Mar/2020 58.26211 -- 18800000 06/Mar/2020 62.758568 -- 18800000 05/Mar/2020 63.985113 -- 18800000 04/Mar/2020 66.018488 -- 18700000 03/Mar/2020 63.352512 -- 18700000 02/Mar/2020 64.906338 -- 18700000 28/Feb/2020 62.104257 -- 19200000 27/Feb/2020 62.695112 -- 19200000 26/Feb/2020 65.468019 -- 18500000 25/Feb/2020 65.630313 -- 18500000 24/Feb/2020 67.563599 -- 18400000 21/Feb/2020 69.829284 -- 18300000 20/Feb/2020 70.52467 -- 18300000 19/Feb/2020 70.840519 -- 18300000 18/Feb/2020 70.360671 -- 18100000 14/Feb/2020 70.496008 -- 18100000 13/Feb/2020 70.278569 -- 18100000 12/Feb/2020 70.394862 -- 18100000 11/Feb/2020 69.976388 -- 18000000 10/Feb/2020 69.818266 -- 18000000 07/Feb/2020 69.263951 -- 17900000 06/Feb/2020 69.688434 -- 17900000 05/Feb/2020 69.463505 -- 17800000 04/Feb/2020 68.793095 -- 17800000 03/Feb/2020 67.904506 -- 17800000 31/Jan/2020 67.16835 -- 17700000 30/Jan/2020 68.534813 -- 17700000 29/Jan/2020 68.287565 -- 17600000 28/Jan/2020 68.342087 -- 17600000 27/Jan/2020 67.724306 -- 17600000 24/Jan/2020 68.775135 -- 17600000 23/Jan/2020 69.267313 -- 17600000 22/Jan/2020 69.159635 -- 17600000 21/Jan/2020 69.141631 -- 17600000 17/Jan/2020 69.285278 -- 17600000 16/Jan/2020 69.011734 -- 17600000 15/Jan/2020 68.423042 -- 17900000 14/Jan/2020 68.244136 -- 17900000 13/Jan/2020 68.379731 -- 17900000 10/Jan/2020 67.792514 -- 17900000 09/Jan/2020 67.858228 -- 17900000 08/Jan/2020 67.374633 -- 17900000 07/Jan/2020 67.072748 -- 17900000 06/Jan/2020 67.259561 -- 17800000 03/Jan/2020 67.025861 -- 17800000 02/Jan/2020 67.459646 -- 17800000 31/Dec/2019 67.05915 -- 17800000 30/Dec/2019 66.853567 -- 17800000 27/Dec/2019 67.213929 -- 17800000 26/Dec/2019 67.169221 -- 17800000 24/Dec/2019 66.931649 -- 17800000 23/Dec/2019 66.923307 -- 17800000 20/Dec/2019 66.884595 -- 17800000 19/Dec/2019 66.516414 -- 17800000 18/Dec/2019 66.153761 -- 17800000 17/Dec/2019 66.097501 -- 17800000 16/Dec/2019 66.120483 0.265634 17800000 13/Dec/2019 66.006463 -- 17800000 12/Dec/2019 65.998819 -- 17700000 11/Dec/2019 65.485362 -- 17700000 10/Dec/2019 65.292739 -- 17500000 09/Dec/2019 65.304286 -- 17500000 06/Dec/2019 65.462433 -- 17400000 05/Dec/2019 64.867916 -- 17400000 04/Dec/2019 64.718616 -- 17400000 03/Dec/2019 64.275706 -- 17400000 02/Dec/2019 64.699827 -- 17400000 29/Nov/2019 65.269432 -- 17400000 27/Nov/2019 65.521754 -- 17400000 26/Nov/2019 65.305242 -- 17300000 25/Nov/2019 65.069083 -- 17300000 22/Nov/2019 64.462179 -- 17300000 21/Nov/2019 64.392937 -- 17300000 20/Nov/2019 64.646348 -- 17300000 19/Nov/2019 64.956444 -- 17300000 18/Nov/2019 64.902337 -- 17300000 15/Nov/2019 64.886347 -- 17300000 14/Nov/2019 64.332347 -- 17200000 13/Nov/2019 64.276787 -- 17200000 12/Nov/2019 64.172962 -- 17200000 11/Nov/2019 64.102553 -- 17200000 08/Nov/2019 64.294457 -- 17200000 07/Nov/2019 64.098011 -- 17200000 06/Nov/2019 63.96765 -- 17200000 05/Nov/2019 63.870409 -- 17200000 04/Nov/2019 63.911607 -- 17100000 01/Nov/2019 63.591223 -- 17100000 31/Oct/2019 62.918008 -- 17100000 30/Oct/2019 63.203696 -- 17000000 29/Oct/2019 63.164052 -- 17000000 28/Oct/2019 63.150232 -- 17000000 25/Oct/2019 62.532184 -- 17000000 24/Oct/2019 62.177484 -- 17000000 23/Oct/2019 62.061899 -- 17000000 22/Oct/2019 61.869687 -- 17000000 21/Oct/2019 62.131339 -- 17000000 18/Oct/2019 61.673056 -- 17000000 17/Oct/2019 61.812332 -- 17000000 16/Oct/2019 61.660649 -- 17000000 15/Oct/2019 61.856958 -- 17000000 14/Oct/2019 61.333531 -- 17000000 11/Oct/2019 61.388506 -- 16900000 10/Oct/2019 60.56648 -- 16900000 09/Oct/2019 60.190888 -- 16900000 08/Oct/2019 59.572748 -- 16800000 07/Oct/2019 60.614926 -- 16800000 04/Oct/2019 60.934131 -- 16800000 03/Oct/2019 60.182483 -- 16700000 02/Oct/2019 59.678214 -- 16700000 01/Oct/2019 60.922288 -- 16700000 30/Sept/2019 61.787148 -- 16700000 27/Sept/2019 61.463056 -- 16700000 26/Sept/2019 61.669708 -- 16700000 25/Sept/2019 61.68862 -- 16600000 24/Sept/2019 61.169645 0.309839 16600000 23/Sept/2019 62.028697 -- 16600000 20/Sept/2019 61.991213 -- 16500000 19/Sept/2019 62.30774 -- 16500000 18/Sept/2019 62.30361 -- 16500000 17/Sept/2019 62.318036 -- 18800000 16/Sept/2019 62.273004 -- 18800000 13/Sept/2019 62.483857 -- 18800000 12/Sept/2019 62.507551 -- 18800000 11/Sept/2019 62.261047 -- 18800000 10/Sept/2019 61.720123 -- 18800000 09/Sept/2019 61.717368 -- 18800000 06/Sept/2019 61.681887 -- 18800000 05/Sept/2019 61.594592 -- 18800000 04/Sept/2019 60.747891 -- 18800000 03/Sept/2019 60.060227 -- 18700000 30/Aug/2019 60.560756 -- 18700000 29/Aug/2019 60.487393 -- 18700000 28/Aug/2019 59.72136 -- 18700000 27/Aug/2019 59.365072 -- 19000000 26/Aug/2019 59.443918 -- 19000000 23/Aug/2019 58.75868 -- 18700000 22/Aug/2019 60.39295 -- 18600000 21/Aug/2019 60.432316 -- 18600000 20/Aug/2019 59.942493 -- 18600000 19/Aug/2019 60.486851 -- 18600000 16/Aug/2019 59.728555 -- 18600000 15/Aug/2019 58.811599 -- 18600000 14/Aug/2019 58.738257 -- 18600000 13/Aug/2019 60.526658 -- 18600000 12/Aug/2019 59.625869 -- 18600000 09/Aug/2019 60.335592 -- 18500000 08/Aug/2019 60.800407 -- 18400000 07/Aug/2019 59.607471 -- 18400000 06/Aug/2019 59.548947 -- 18400000 05/Aug/2019 58.922865 -- 18400000 02/Aug/2019 60.783556 -- 18400000 01/Aug/2019 61.431253 -- 18300000 31/Jul/2019 62.000962 -- 18300000 30/Jul/2019 62.675269 -- 18300000 29/Jul/2019 62.728606 -- 18300000 26/Jul/2019 62.726353 -- 18300000 25/Jul/2019 62.263018 -- 18300000 24/Jul/2019 62.574196 -- 18300000 23/Jul/2019 62.259634 -- 18300000 22/Jul/2019 61.70097 -- 18300000 19/Jul/2019 61.515704 -- 18100000 18/Jul/2019 61.852318 -- 18100000 17/Jul/2019 61.554913 -- 18100000 16/Jul/2019 61.98421 -- 18100000 15/Jul/2019 62.200219 -- 18100000 12/Jul/2019 62.186873 -- 18100000 11/Jul/2019 61.848798 -- 18100000 10/Jul/2019 61.684782 -- 18100000 09/Jul/2019 61.428215 -- 18100000 08/Jul/2019 61.520373 -- 17900000 05/Jul/2019 61.947304 -- 17900000 03/Jul/2019 62.134457 -- 17900000 02/Jul/2019 61.514753 -- 17900000 01/Jul/2019 61.475807 -- 17900000 28/Jun/2019 60.938739 -- 17900000 27/Jun/2019 60.480738 -- 17900000 26/Jun/2019 60.211233 -- 17900000 25/Jun/2019 60.308003 -- 17600000 24/Jun/2019 60.904374 -- 17600000 21/Jun/2019 61.001437 -- 17600000 20/Jun/2019 61.087861 -- 17600000 19/Jun/2019 60.449745 -- 17400000 18/Jun/2019 60.190675 -- 17400000 17/Jun/2019 59.555958 0.241201 17400000 14/Jun/2019 59.913277 -- 17300000 13/Jun/2019 60.068661 -- 17300000 12/Jun/2019 59.778957 -- 17300000 11/Jun/2019 59.841334 -- 17100000 10/Jun/2019 59.862309 -- 17100000 07/Jun/2019 59.582575 -- 17100000 06/Jun/2019 58.930382 -- 17000000 05/Jun/2019 58.526948 -- 17000000 04/Jun/2019 57.988615 -- 17000000 03/Jun/2019 56.771699 -- 17000000 31/May/2019 56.789713 -- 17000000 30/May/2019 57.459899 -- 16900000 29/May/2019 57.402862 -- 16900000 28/May/2019 57.879195 -- 17300000 24/May/2019 58.40958 -- 17300000 23/May/2019 58.452878 -- 16900000 22/May/2019 59.127792 -- 16900000 21/May/2019 59.196521 -- 16900000 20/May/2019 58.674379 -- 16700000 17/May/2019 59.078114 -- 16700000 16/May/2019 59.496842 -- 16700000 15/May/2019 58.961338 -- 16700000 14/May/2019 58.741001 -- 16700000 13/May/2019 58.260506 -- 16600000 10/May/2019 59.789937 -- 16600000 09/May/2019 59.594159 -- 16600000 08/May/2019 59.757346 -- 16600000 07/May/2019 59.763993 -- 16600000 06/May/2019 60.813151 -- 16600000 03/May/2019 61.157031 -- 16600000 02/May/2019 60.537512 -- 16400000 01/May/2019 60.56877 -- 16400000 30/Apr/2019 61.080172 -- 16400000 29/Apr/2019 61.002464 -- 16400000 26/Apr/2019 61.018978 -- 16400000 25/Apr/2019 60.77502 -- 16400000 24/Apr/2019 61.114531 -- 16400000 23/Apr/2019 61.147584 -- 16200000 22/Apr/2019 60.657517 -- 16200000 18/Apr/2019 60.669232 -- 16200000 17/Apr/2019 60.487729 -- 16200000 16/Apr/2019 60.773504 -- 16200000 15/Apr/2019 60.76682 -- 16200000 12/Apr/2019 60.912441 -- 16100000 11/Apr/2019 60.433296 -- 16100000 10/Apr/2019 60.395431 -- 16100000 09/Apr/2019 60.100104 -- 16100000 08/Apr/2019 60.475727 -- 16100000 05/Apr/2019 60.448803 -- 16100000 04/Apr/2019 60.178777 -- 16100000 03/Apr/2019 60.093723 -- 16100000 02/Apr/2019 59.843312 -- 16100000 01/Apr/2019 59.869174 -- 15900000 29/Mar/2019 59.153905 -- 15900000 28/Mar/2019 58.771879 -- 15900000 27/Mar/2019 58.460051 -- 15900000 26/Mar/2019 58.762038 -- 15700000 25/Mar/2019 58.312786 -- 15800000 22/Mar/2019 58.358992 -- 15800000 21/Mar/2019 59.529807 -- 15800000 20/Mar/2019 58.801463 0.202859 15700000 19/Mar/2019 59.192794 -- 15700000 18/Mar/2019 59.264719 -- 15700000 15/Mar/2019 59.025208 -- 15700000 14/Mar/2019 58.716928 -- 15700000 13/Mar/2019 58.633142 -- 15600000 12/Mar/2019 58.232511 -- 15600000 11/Mar/2019 58.05074 -- 15600000 08/Mar/2019 57.151203 -- 15600000 07/Mar/2019 57.226508 -- 15600000 06/Mar/2019 57.649788 -- 15600000 05/Mar/2019 58.047924 -- 15600000 04/Mar/2019 58.181566 -- 15600000 01/Mar/2019 58.441394 -- 15600000 28/Feb/2019 58.061405 -- 16100000 27/Feb/2019 58.207444 -- 16100000 26/Feb/2019 58.058357 -- 15600000 25/Feb/2019 58.11458 -- 15400000 22/Feb/2019 58.02529 -- 15400000 21/Feb/2019 57.676361 -- 15400000 20/Feb/2019 57.778741 -- 15400000 19/Feb/2019 57.649905 -- 15400000 15/Feb/2019 57.50669 -- 15400000 14/Feb/2019 56.977518 -- 15400000 13/Feb/2019 57.125903 -- 15400000 12/Feb/2019 56.92203 -- 15400000 11/Feb/2019 56.165178 -- 15400000 08/Feb/2019 56.054012 -- 15400000 07/Feb/2019 55.992627 -- 15400000 06/Feb/2019 56.459578 -- 15400000 05/Feb/2019 56.511924 -- 15400000 04/Feb/2019 56.256375 -- 15400000 01/Feb/2019 55.752181 -- 15400000 31/Jan/2019 55.649121 -- 15400000 30/Jan/2019 55.172794 -- 15400000 29/Jan/2019 54.396201 -- 15400000 28/Jan/2019 54.431104 -- 15400000 25/Jan/2019 54.878447 -- 15400000 24/Jan/2019 54.300085 -- 15400000 23/Jan/2019 54.261616 -- 15300000 22/Jan/2019 54.136138 -- 15300000 18/Jan/2019 54.905969 -- 15300000 17/Jan/2019 54.142304 -- 15200000 16/Jan/2019 53.660798 -- 15200000 15/Jan/2019 53.577703 -- 15200000 14/Jan/2019 53.052918 -- 15300000 11/Jan/2019 53.363555 -- 15300000 10/Jan/2019 53.381304 -- 15300000 09/Jan/2019 53.074082 -- 15300000 08/Jan/2019 52.834351 -- 15300000 07/Jan/2019 52.263638 -- 15300000 04/Jan/2019 51.837818 -- 15200000 03/Jan/2019 50.039842 -- 15200000 02/Jan/2019 51.368446 -- 15200000 31/Dec/2018 51.58221 -- 15200000 28/Dec/2018 51.078909 -- 15100000 27/Dec/2018 51.182834 -- 15000000 26/Dec/2018 50.711162 -- 14800000 24/Dec/2018 48.385854 -- 14700000 21/Dec/2018 49.856655 -- 15200000 20/Dec/2018 50.820882 -- 15200000 19/Dec/2018 51.612292 -- 15200000 18/Dec/2018 52.413576 -- 15200000 17/Dec/2018 52.389084 0.252811 15200000 14/Dec/2018 53.891907 -- 15100000 13/Dec/2018 54.821449 -- 15100000 12/Dec/2018 54.846189 -- 15100000 11/Dec/2018 54.582698 -- 15100000 10/Dec/2018 54.553539 -- 15100000 07/Dec/2018 54.437786 -- 14900000 06/Dec/2018 55.800515 -- 14800000 04/Dec/2018 55.946513 -- 14800000 03/Dec/2018 57.726139 -- 14800000 30/Nov/2018 57.096482 -- 15100000 29/Nov/2018 56.488644 -- 15100000 28/Nov/2018 56.675724 -- 14700000 27/Nov/2018 55.629701 -- 14600000 26/Nov/2018 55.541824 -- 14600000 23/Nov/2018 54.704222 -- 14600000 21/Nov/2018 54.827967 -- 14500000 20/Nov/2018 54.670239 -- 14500000 19/Nov/2018 55.540921 -- 14500000 16/Nov/2018 56.490259 -- 14400000 15/Nov/2018 56.334182 -- 14400000 14/Nov/2018 55.598411 -- 14400000 13/Nov/2018 55.979595 -- 14400000 12/Nov/2018 55.947995 -- 14300000 09/Nov/2018 56.990136 -- 14300000 08/Nov/2018 57.568546 -- 14200000 07/Nov/2018 57.601043 -- 14200000 06/Nov/2018 56.375585 -- 13800000 05/Nov/2018 56.063611 -- 13600000 02/Nov/2018 55.715912 -- 13600000 01/Nov/2018 56.095174 -- 13600000 31/Oct/2018 55.402381 -- 13600000 30/Oct/2018 55.040715 -- 13500000 29/Oct/2018 54.081243 -- 13500000 26/Oct/2018 54.308158 -- 13500000 25/Oct/2018 55.037035 -- 13500000 24/Oct/2018 53.982864 -- 13500000 23/Oct/2018 55.525557 -- 13500000 22/Oct/2018 55.908258 -- 13500000 19/Oct/2018 56.022993 -- 13500000 18/Oct/2018 56.086825 -- 13500000 17/Oct/2018 56.98577 -- 13400000 16/Oct/2018 57.205196 -- 13400000 15/Oct/2018 56.11239 -- 13400000 12/Oct/2018 56.362066 -- 13400000 11/Oct/2018 55.602899 -- 13200000 10/Oct/2018 56.722975 -- 13200000 09/Oct/2018 58.767424 -- 13200000 08/Oct/2018 58.994612 -- 13200000 05/Oct/2018 59.130843 -- 13200000 04/Oct/2018 59.435659 -- 13200000 03/Oct/2018 60.005028 -- 13200000 02/Oct/2018 59.96839 -- 13200000 01/Oct/2018 60.047228 -- 13200000 28/Sept/2018 59.769002 -- 13200000 27/Sept/2018 59.737553 -- 13200000 26/Sept/2018 59.671616 0.232859 13200000 25/Sept/2018 60.012284 -- 13200000 24/Sept/2018 60.113822 -- 13200000 21/Sept/2018 60.46884 -- 13200000 20/Sept/2018 60.448311 -- 13200000 19/Sept/2018 59.804147 -- 13200000 18/Sept/2018 59.67047 -- 13200000 17/Sept/2018 59.533747 -- 13200000 14/Sept/2018 59.854938 -- 13200000 13/Sept/2018 59.743088 -- 13200000 12/Sept/2018 59.321598 -- 13200000 11/Sept/2018 59.292952 -- 13200000 10/Sept/2018 59.177751 -- 13200000 07/Sept/2018 58.91472 -- 13200000 06/Sept/2018 59.10912 -- 13100000 05/Sept/2018 59.198654 -- 13100000 04/Sept/2018 59.272813 -- 13100000 31/Aug/2018 59.522444 -- 13300000 30/Aug/2018 59.403517 -- 13300000 29/Aug/2018 59.788506 -- 13100000 28/Aug/2018 59.531323 -- 13100000 27/Aug/2018 59.521211 -- 13000000 24/Aug/2018 59.136543 -- 13000000 23/Aug/2018 58.727892 -- 13000000 22/Aug/2018 58.849614 -- 13000000 21/Aug/2018 58.929856 -- 13000000 20/Aug/2018 58.870363 -- 13000000 17/Aug/2018 58.67529 -- 13000000 16/Aug/2018 58.405451 -- 13000000 15/Aug/2018 57.925107 -- 13000000 14/Aug/2018 58.35928 -- 12900000 13/Aug/2018 58.055901 -- 12900000 10/Aug/2018 58.343563 -- 12900000 09/Aug/2018 58.821425 -- 12900000 08/Aug/2018 58.962322 -- 12900000 07/Aug/2018 59.157693 -- 12900000 06/Aug/2018 58.963107 -- 12900000 03/Aug/2018 58.787717 -- 12900000 02/Aug/2018 58.476781 -- 12900000 01/Aug/2018 58.00806 -- 12900000 31/Jul/2018 58.135676 -- 12900000 30/Jul/2018 57.634257 -- 12900000 27/Jul/2018 58.03725 -- 12800000 26/Jul/2018 58.5687 -- 12800000 25/Jul/2018 58.457734 -- 12800000 24/Jul/2018 57.839842 -- 12800000 23/Jul/2018 57.718146 -- 12800000 20/Jul/2018 57.659841 -- 12800000 19/Jul/2018 57.824638 -- 12800000 18/Jul/2018 57.910804 -- 12800000 17/Jul/2018 57.900178 -- 12700000 16/Jul/2018 57.640024 -- 12700000 13/Jul/2018 57.866825 -- 12700000 12/Jul/2018 57.732542 -- 12700000 11/Jul/2018 57.189841 -- 12700000 10/Jul/2018 57.709162 -- 12700000 09/Jul/2018 57.487031 -- 12700000 06/Jul/2018 57.052023 -- 12700000 05/Jul/2018 56.632136 -- 12700000 03/Jul/2018 56.103614 -- 12700000 02/Jul/2018 56.405222 -- 12700000 29/Jun/2018 56.332822 -- 12700000 28/Jun/2018 56.106754 -- 12700000 27/Jun/2018 55.749252 -- 12700000 26/Jun/2018 56.248041 0.25278 12700000 25/Jun/2018 56.422453 -- 12500000 22/Jun/2018 57.027421 -- 12500000 21/Jun/2018 56.99284 -- 12500000 20/Jun/2018 57.368219 -- 12500000 19/Jun/2018 57.386561 -- 12500000 18/Jun/2018 57.724127 -- 12500000 15/Jun/2018 57.816683 -- 12500000 14/Jun/2018 57.801814 -- 12500000 13/Jun/2018 57.71738 -- 12500000 12/Jun/2018 57.971323 -- 12500000 11/Jun/2018 57.824551 -- 12500000 08/Jun/2018 57.654624 -- 12500000 07/Jun/2018 57.446359 -- 12500000 06/Jun/2018 57.552879 -- 12500000 05/Jun/2018 56.996448 -- 12500000 04/Jun/2018 56.955595 -- 12500000 01/Jun/2018 56.691165 -- 12500000 31/May/2018 56.003115 -- 12600000 30/May/2018 56.471906 -- 12600000 29/May/2018 55.756104 -- 12400000 25/May/2018 56.385343 -- 12500000 24/May/2018 56.529458 -- 12400000 23/May/2018 56.636932 -- 12400000 22/May/2018 56.34906 -- 12400000 21/May/2018 56.57627 -- 12400000 18/May/2018 56.182841 -- 12400000 17/May/2018 56.366139 -- 12400000 16/May/2018 56.389877 -- 12400000 15/May/2018 56.19063 -- 12400000 14/May/2018 56.701221 -- 12400000 11/May/2018 56.750503 -- 12300000 10/May/2018 56.744611 -- 12300000 09/May/2018 56.262334 -- 12300000 08/May/2018 55.75059 -- 12300000 07/May/2018 55.856685 -- 12300000 04/May/2018 55.685526 -- 12300000 03/May/2018 54.918288 -- 12300000 02/May/2018 55.146502 -- 12300000 01/May/2018 55.5829 -- 12300000 30/Apr/2018 55.414991 -- 12300000 27/Apr/2018 55.898428 -- 12300000 26/Apr/2018 55.739189 -- 12300000 25/Apr/2018 55.259586 -- 12200000 24/Apr/2018 55.274827 -- 12200000 23/Apr/2018 56.071186 -- 12200000 20/Apr/2018 55.894135 -- 12200000 19/Apr/2018 56.463365 -- 12200000 18/Apr/2018 56.898317 -- 12200000 17/Apr/2018 56.820693 -- 12200000 16/Apr/2018 56.233314 -- 12200000 13/Apr/2018 55.652383 -- 12200000 12/Apr/2018 55.797681 -- 12200000 11/Apr/2018 55.31298 -- 12200000 10/Apr/2018 55.59546 -- 12100000 09/Apr/2018 54.647374 -- 12100000 06/Apr/2018 54.44599 -- 12100000 05/Apr/2018 55.649836 -- 12100000 04/Apr/2018 55.376518 -- 12100000 03/Apr/2018 54.622092 -- 12100000 02/Apr/2018 53.920816 -- 12100000 29/Mar/2018 55.30703 -- 12100000 28/Mar/2018 54.448365 -- 12100000 27/Mar/2018 54.585398 -- 12000000 26/Mar/2018 55.510945 -- 12000000 23/Mar/2018 53.952588 -- 12000000 22/Mar/2018 55.071468 0.151105 12000000 21/Mar/2018 56.690012 -- 12000000 20/Mar/2018 56.879568 -- 12000000 19/Mar/2018 56.837524 -- 12000000 16/Mar/2018 57.503126 -- 12000000 15/Mar/2018 57.427801 -- 12000000 14/Mar/2018 57.455615 -- 12000000 13/Mar/2018 57.801206 -- 12000000 12/Mar/2018 58.125961 -- 12000000 09/Mar/2018 58.206228 -- 12000000 08/Mar/2018 57.279487 -- 12000000 07/Mar/2018 56.997919 -- 12000000 06/Mar/2018 56.911311 -- 12000000 05/Mar/2018 56.702645 -- 12000000 02/Mar/2018 56.114592 -- 12000000 01/Mar/2018 55.844823 -- 12000000 28/Feb/2018 56.613332 -- 11900000 27/Feb/2018 57.162221 -- 11800000 26/Feb/2018 57.848557 -- 11800000 23/Feb/2018 57.218388 -- 11800000 22/Feb/2018 56.30594 -- 11800000 21/Feb/2018 56.184732 -- 11800000 20/Feb/2018 56.555525 -- 11800000 16/Feb/2018 56.816266 -- 11800000 15/Feb/2018 56.729685 -- 11800000 14/Feb/2018 55.981085 -- 11800000 13/Feb/2018 55.231496 -- 11800000 12/Feb/2018 55.213283 -- 11800000 09/Feb/2018 54.529639 -- 11800000 08/Feb/2018 53.657727 -- 11800000 07/Feb/2018 55.621954 -- 11800000 06/Feb/2018 55.903765 -- 11800000 05/Feb/2018 55.088616 -- 11800000 02/Feb/2018 57.255081 -- 11800000 01/Feb/2018 58.529863 -- 11800000 31/Jan/2018 58.575286 -- 11800000 30/Jan/2018 58.568779 -- 11800000 29/Jan/2018 59.182677 -- 11800000 26/Jan/2018 59.631152 -- 11800000 25/Jan/2018 58.937289 -- 11800000 24/Jan/2018 58.915581 -- 11800000 23/Jan/2018 59.018617 -- 11800000 22/Jan/2018 58.98311 -- 11800000 19/Jan/2018 58.552045 -- 11700000 18/Jan/2018 58.003847 -- 11700000 17/Jan/2018 58.237314 -- 11700000 16/Jan/2018 57.590216 -- 11700000 12/Jan/2018 57.729997 -- 11700000 11/Jan/2018 57.264635 -- 11700000 10/Jan/2018 56.912514 -- 11700000 09/Jan/2018 57.124374 -- 11700000 08/Jan/2018 57.029044 -- 11700000 05/Jan/2018 56.765475 -- 11700000 04/Jan/2018 56.398644 -- 11700000 03/Jan/2018 56.085447 -- 11700000 02/Jan/2018 55.798131 -- 11600000 29/Dec/2017 55.493315 -- 11600000 28/Dec/2017 55.735519 -- 11600000 27/Dec/2017 55.642598 -- 11600000 26/Dec/2017 55.57203 -- 11600000 22/Dec/2017 55.624797 -- 11600000 21/Dec/2017 55.620012 -- 11500000 20/Dec/2017 55.570691 -- 11500000 19/Dec/2017 55.592057 0.226585 11500000 18/Dec/2017 55.973967 -- 11500000 15/Dec/2017 55.71206 -- 11500000 14/Dec/2017 55.139628 -- 11500000 13/Dec/2017 55.34658 -- 11500000 12/Dec/2017 55.301105 -- 11500000 11/Dec/2017 55.324097 -- 11400000 08/Dec/2017 55.121373 -- 11400000 07/Dec/2017 54.844978 -- 11400000 06/Dec/2017 54.728266 -- 11400000 05/Dec/2017 54.767917 -- 11400000 04/Dec/2017 55.017811 -- 11400000 01/Dec/2017 55.034513 -- 11400000 30/Nov/2017 55.078616 -- 11400000 29/Nov/2017 54.696884 -- 11400000 28/Nov/2017 54.767976 -- 12000000 27/Nov/2017 54.278159 -- 11900000 24/Nov/2017 54.19413 -- 11900000 22/Nov/2017 54.143436 -- 11900000 21/Nov/2017 54.208302 -- 11900000 20/Nov/2017 53.999517 -- 11900000 17/Nov/2017 53.93538 -- 11900000 16/Nov/2017 54.066681 -- 11900000 15/Nov/2017 53.51583 -- 11900000 14/Nov/2017 53.863263 -- 11900000 13/Nov/2017 53.804772 -- 11900000 10/Nov/2017 53.711285 -- 11900000 09/Nov/2017 53.728808 -- 11900000 08/Nov/2017 54.025163 -- 11900000 07/Nov/2017 53.915446 -- 11900000 06/Nov/2017 53.926866 -- 11900000 03/Nov/2017 54.065917 -- 11900000 02/Nov/2017 53.898655 -- 11900000 01/Nov/2017 53.914646 -- 11900000 31/Oct/2017 53.873929 -- 11900000 30/Oct/2017 53.718394 -- 11900000 27/Oct/2017 53.937616 -- 11900000 26/Oct/2017 53.66331 -- 11900000 25/Oct/2017 53.589598 -- 11900000 24/Oct/2017 53.783787 -- 11900000 23/Oct/2017 53.506408 -- 11900000 20/Oct/2017 53.682467 -- 11900000 19/Oct/2017 53.41074 -- 11900000 18/Oct/2017 53.36215 -- 11900000 17/Oct/2017 53.217693 -- 11900000 16/Oct/2017 53.354465 -- 11900000 13/Oct/2017 53.262987 -- 11900000 12/Oct/2017 53.135767 -- 11800000 11/Oct/2017 53.003703 -- 11800000 10/Oct/2017 52.934098 -- 11800000 09/Oct/2017 52.795671 -- 11800000 06/Oct/2017 52.936621 -- 11800000 05/Oct/2017 52.947976 -- 11800000 04/Oct/2017 52.68387 -- 11800000 03/Oct/2017 52.530654 -- 11800000 02/Oct/2017 52.506899 -- 11800000 29/Sept/2017 52.270915 -- 11800000 28/Sept/2017 52.13294 -- 11800000 27/Sept/2017 52.109219 -- 11800000 26/Sept/2017 51.989716 0.231321 11800000 25/Sept/2017 52.205985 -- 11800000 22/Sept/2017 52.219425 -- 11800000 21/Sept/2017 52.233648 -- 11800000 20/Sept/2017 52.461514 -- 11800000 19/Sept/2017 52.547472 -- 11800000 18/Sept/2017 52.664844 -- 11800000 15/Sept/2017 52.648168 -- 11800000 14/Sept/2017 52.481503 -- 11800000 13/Sept/2017 52.602872 -- 11800000 12/Sept/2017 52.748699 -- 11800000 11/Sept/2017 52.638641 -- 11900000 08/Sept/2017 51.990695 -- 11900000 07/Sept/2017 52.049389 -- 11900000 06/Sept/2017 51.822817 -- 11800000 05/Sept/2017 51.731523 -- 11800000 01/Sept/2017 51.980583 -- 11800000 31/Aug/2017 51.919096 -- 11800000 30/Aug/2017 51.553501 -- 11700000 29/Aug/2017 51.299663 -- 11700000 28/Aug/2017 51.351326 -- 11700000 25/Aug/2017 51.390775 -- 11700000 24/Aug/2017 51.301405 -- 11700000 23/Aug/2017 51.302686 -- 11700000 22/Aug/2017 51.425867 -- 11700000 21/Aug/2017 50.947543 -- 11700000 18/Aug/2017 50.881132 -- 11700000 17/Aug/2017 50.995604 -- 11700000 16/Aug/2017 51.762105 -- 11700000 15/Aug/2017 51.544616 -- 11700000 14/Aug/2017 51.630897 -- 11700000 11/Aug/2017 51.122841 -- 11700000 10/Aug/2017 50.994554 -- 11700000 09/Aug/2017 51.712287 -- 11700000 08/Aug/2017 51.805349 -- 11700000 07/Aug/2017 52.050168 -- 11700000 04/Aug/2017 51.913665 -- 11700000 03/Aug/2017 51.812397 -- 11700000 02/Aug/2017 51.702029 -- 11600000 01/Aug/2017 51.760632 -- 11500000 31/Jul/2017 51.671217 -- 11500000 28/Jul/2017 51.812718 -- 11500000 27/Jul/2017 51.736578 -- 11500000 26/Jul/2017 51.967809 -- 11500000 25/Jul/2017 52.024662 -- 11500000 24/Jul/2017 52.001426 -- 11500000 21/Jul/2017 51.978067 -- 11500000 20/Jul/2017 51.946927 -- 11500000 19/Jul/2017 51.953422 -- 11500000 18/Jul/2017 51.764736 -- 11400000 17/Jul/2017 51.758039 -- 11400000 14/Jul/2017 51.753345 -- 11400000 13/Jul/2017 51.454153 -- 11400000 12/Jul/2017 51.342301 -- 11400000 11/Jul/2017 50.958375 -- 11400000 10/Jul/2017 51.012592 -- 11400000 07/Jul/2017 51.024011 -- 11400000 06/Jul/2017 50.629787 -- 11400000 05/Jul/2017 51.221221 -- 11300000 03/Jul/2017 51.195614 -- 11300000 30/Jun/2017 51.092001 -- 11200000 29/Jun/2017 50.851608 -- 11100000 28/Jun/2017 51.371889 -- 11100000 27/Jun/2017 50.953307 0.163788 11100000 26/Jun/2017 51.545306 -- 11100000 23/Jun/2017 51.512811 -- 11200000 22/Jun/2017 51.390729 -- 11200000 21/Jun/2017 51.411888 -- 11100000 20/Jun/2017 51.451677 -- 11000000 19/Jun/2017 51.81758 -- 11000000 16/Jun/2017 51.410366 -- 11000000 15/Jun/2017 51.438728 -- 11000000 14/Jun/2017 51.49084 -- 11000000 13/Jun/2017 51.503793 -- 11000000 12/Jun/2017 51.220634 -- 11000000 09/Jun/2017 51.287429 -- 11000000 08/Jun/2017 51.384223 -- 11000000 07/Jun/2017 51.393001 -- 11000000 06/Jun/2017 51.316485 -- 10900000 05/Jun/2017 51.495617 -- 10800000 02/Jun/2017 51.561731 -- 10800000 01/Jun/2017 51.352801 -- 10800000 31/May/2017 50.973393 -- 11000000 30/May/2017 50.886017 -- 10800000 26/May/2017 50.81514 -- 10800000 25/May/2017 50.758908 -- 10800000 24/May/2017 50.375929 -- 10800000 23/May/2017 50.309245 -- 10800000 22/May/2017 50.12826 -- 10800000 19/May/2017 49.788281 -- 10800000 18/May/2017 49.477159 -- 10700000 17/May/2017 49.384562 -- 10700000 16/May/2017 50.240396 -- 10700000 15/May/2017 50.21574 -- 10700000 12/May/2017 49.957175 -- 10700000 11/May/2017 50.042816 -- 10700000 10/May/2017 50.175361 -- 10700000 09/May/2017 50.079976 -- 10700000 08/May/2017 50.091857 -- 10700000 05/May/2017 50.090337 -- 10700000 04/May/2017 49.898907 -- 10700000 03/May/2017 49.773653 -- 10700000 02/May/2017 49.911508 -- 10700000 01/May/2017 49.919681 -- 10600000 28/Apr/2017 49.860638 -- 10600000 27/Apr/2017 49.999451 -- 10600000 26/Apr/2017 49.875702 -- 10700000 25/Apr/2017 49.852402 -- 10700000 24/Apr/2017 49.501625 -- 10600000 21/Apr/2017 48.98449 -- 10700000 20/Apr/2017 49.078667 -- 10700000 19/Apr/2017 48.673715 -- 10700000 18/Apr/2017 48.73493 -- 10700000 17/Apr/2017 48.922655 -- 10700000 13/Apr/2017 48.483943 -- 10700000 12/Apr/2017 48.789576 -- 10600000 11/Apr/2017 48.96977 -- 10600000 10/Apr/2017 48.981711 -- 10600000 07/Apr/2017 48.916965 -- 10600000 06/Apr/2017 48.960623 -- 10600000 05/Apr/2017 48.810694 -- 10600000 04/Apr/2017 48.951491 -- 10600000 03/Apr/2017 48.940237 -- 10600000 31/Mar/2017 49.118865 -- 10600000 30/Mar/2017 49.159186 -- 10500000 29/Mar/2017 49.077666 -- 10500000 28/Mar/2017 48.973385 -- 10500000 27/Mar/2017 48.620596 -- 10500000 24/Mar/2017 48.655577 0.155627 10500000 23/Mar/2017 48.858337 -- 10500000 22/Mar/2017 48.929122 -- 10500000 21/Mar/2017 48.798066 -- 10500000 20/Mar/2017 49.379929 -- 10500000 17/Mar/2017 49.387838 -- 10500000 16/Mar/2017 49.359677 -- 10500000 15/Mar/2017 49.417882 -- 10500000 14/Mar/2017 48.949676 -- 10500000 13/Mar/2017 49.086901 -- 10500000 10/Mar/2017 49.000963 -- 10500000 09/Mar/2017 48.805906 -- 10500000 08/Mar/2017 48.845042 -- 10500000 07/Mar/2017 48.958784 -- 10500000 06/Mar/2017 49.037553 -- 10500000 03/Mar/2017 49.230146 -- 10500000 02/Mar/2017 49.236735 -- 10500000 01/Mar/2017 49.529869 -- 10500000 28/Feb/2017 48.928102 -- 10400000 27/Feb/2017 49.087436 -- 10400000 24/Feb/2017 49.090669 -- 10300000 23/Feb/2017 48.91744 -- 10300000 22/Feb/2017 48.919042 -- 10300000 21/Feb/2017 48.951384 -- 10300000 17/Feb/2017 48.620973 -- 10200000 16/Feb/2017 48.528916 -- 10200000 15/Feb/2017 48.554299 -- 10200000 14/Feb/2017 48.26458 -- 10200000 13/Feb/2017 48.037898 -- 10200000 10/Feb/2017 47.75831 -- 10200000 09/Feb/2017 47.594685 -- 10200000 08/Feb/2017 47.244889 -- 10200000 07/Feb/2017 47.162905 -- 10200000 06/Feb/2017 47.073937 -- 10200000 03/Feb/2017 47.251615 -- 10200000 02/Feb/2017 46.854342 -- 10200000 01/Feb/2017 46.78208 -- 10200000 31/Jan/2017 46.774959 -- 10100000 30/Jan/2017 46.727573 -- 10100000 27/Jan/2017 47.044299 -- 10100000 26/Jan/2017 47.115669 -- 10100000 25/Jan/2017 47.337723 -- 10100000 24/Jan/2017 46.99039 -- 10300000 23/Jan/2017 46.622773 -- 10300000 20/Jan/2017 46.64964 -- 10300000 19/Jan/2017 46.453544 -- 10300000 18/Jan/2017 46.648428 -- 10300000 17/Jan/2017 46.574579 -- 10300000 13/Jan/2017 46.68873 -- 10300000 12/Jan/2017 46.541944 -- 10300000 11/Jan/2017 46.661664 -- 10300000 10/Jan/2017 46.460968 -- 10300000 09/Jan/2017 46.554936 -- 10300000 06/Jan/2017 46.775871 -- 10300000 05/Jan/2017 46.553567 -- 10300000 04/Jan/2017 46.717447 -- 10300000 03/Jan/2017 46.399873 -- 10200000 30/Dec/2016 45.975366 -- 10200000 29/Dec/2016 46.155534 -- 10200000 28/Dec/2016 46.122302 -- 10200000 27/Dec/2016 46.524411 -- 10200000 23/Dec/2016 46.397546 -- 10200000 22/Dec/2016 46.391671 -- 10200000 21/Dec/2016 46.475142 0.222333 10200000 20/Dec/2016 46.877355 -- 10200000 19/Dec/2016 46.711007 -- 10100000 16/Dec/2016 46.649755 -- 10100000 15/Dec/2016 46.807907 -- 10100000 14/Dec/2016 46.644294 -- 10100000 13/Dec/2016 47.146715 -- 10100000 12/Dec/2016 46.838773 -- 10100000 09/Dec/2016 46.844439 -- 10000000 08/Dec/2016 46.589903 -- 9900000 07/Dec/2016 46.45107 -- 9900000 06/Dec/2016 45.750164 -- 9900000 05/Dec/2016 45.608018 -- 9900000 02/Dec/2016 45.292456 -- 9900000 01/Dec/2016 45.29443 -- 9900000 30/Nov/2016 45.479026 -- 9900000 29/Nov/2016 45.642432 -- 9800000 28/Nov/2016 45.561409 -- 9800000 25/Nov/2016 45.777289 -- 9800000 23/Nov/2016 45.622744 -- 9800000 22/Nov/2016 45.616753 -- 9800000 21/Nov/2016 45.557278 -- 9700000 18/Nov/2016 45.341457 -- 9600000 17/Nov/2016 45.541657 -- 9600000 16/Nov/2016 45.364697 -- 9600000 15/Nov/2016 45.381288 -- 9600000 14/Nov/2016 45.083293 -- 9600000 11/Nov/2016 45.102851 -- 9600000 10/Nov/2016 45.139964 -- 9600000 09/Nov/2016 45.18667 -- 9600000 08/Nov/2016 44.866373 -- 9600000 07/Nov/2016 44.645015 -- 9600000 04/Nov/2016 43.646817 -- 9600000 03/Nov/2016 43.613756 -- 9600000 02/Nov/2016 43.756045 -- 9600000 01/Nov/2016 43.822698 -- 9500000 31/Oct/2016 44.130512 -- 9500000 28/Oct/2016 44.109205 -- 9500000 27/Oct/2016 44.204982 -- 9500000 26/Oct/2016 44.309024 -- 9500000 25/Oct/2016 44.411454 -- 9500000 24/Oct/2016 44.756634 -- 9500000 21/Oct/2016 44.578531 -- 9500000 20/Oct/2016 44.583621 -- 9500000 19/Oct/2016 44.68951 -- 9500000 18/Oct/2016 44.595265 -- 9500000 17/Oct/2016 44.347456 -- 9500000 14/Oct/2016 44.488926 -- 9500000 13/Oct/2016 44.517471 -- 9500000 12/Oct/2016 44.669291 -- 9400000 11/Oct/2016 44.607843 -- 9400000 10/Oct/2016 45.205824 -- 9400000 07/Oct/2016 45.004899 -- 9400000 06/Oct/2016 45.171971 -- 9400000 05/Oct/2016 45.137167 -- 9400000 04/Oct/2016 44.923899 -- 9400000 03/Oct/2016 45.239437 -- 9400000 30/Sept/2016 45.460182 -- 9400000 29/Sept/2016 45.05869 -- 9400000 28/Sept/2016 45.387882 -- 9400000 27/Sept/2016 45.127446 -- 9400000 26/Sept/2016 44.870989 0.148173 9400000 23/Sept/2016 45.347147 -- 9400000 22/Sept/2016 45.682218 -- 9400000 21/Sept/2016 45.333175 -- 9400000 20/Sept/2016 44.838399 -- 9400000 19/Sept/2016 44.817095 -- 9400000 16/Sept/2016 44.786208 -- 9400000 15/Sept/2016 44.91651 -- 9400000 14/Sept/2016 44.410573 -- 9400000 13/Sept/2016 44.440438 -- 9400000 12/Sept/2016 45.072692 -- 9400000 09/Sept/2016 44.363575 -- 9400000 08/Sept/2016 45.610281 -- 9300000 07/Sept/2016 45.821695 -- 9300000 06/Sept/2016 45.818798 -- 9300000 02/Sept/2016 45.785565 -- 9300000 01/Sept/2016 45.543736 -- 9300000 31/Aug/2016 45.588481 -- 9600000 30/Aug/2016 45.692632 -- 9200000 29/Aug/2016 45.804597 -- 9100000 26/Aug/2016 45.617115 -- 9100000 25/Aug/2016 45.677807 -- 9100000 24/Aug/2016 45.663315 -- 9100000 23/Aug/2016 45.923736 -- 9100000 22/Aug/2016 45.759714 -- 9100000 19/Aug/2016 45.805591 -- 9100000 18/Aug/2016 45.694288 -- 9100000 17/Aug/2016 45.611426 -- 9100000 16/Aug/2016 45.569764 -- 9100000 15/Aug/2016 45.791343 -- 9100000 12/Aug/2016 45.632282 -- 9100000 11/Aug/2016 45.698892 -- 9100000 10/Aug/2016 45.401434 -- 9100000 09/Aug/2016 45.458328 -- 9100000 08/Aug/2016 45.44312 -- 9100000 05/Aug/2016 45.479184 -- 9100000 04/Aug/2016 45.001934 -- 9100000 03/Aug/2016 44.973272 -- 9100000 02/Aug/2016 44.845152 -- 9100000 01/Aug/2016 45.012975 -- 9100000 29/Jul/2016 45.055863 -- 9100000 28/Jul/2016 44.856864 -- 9100000 27/Jul/2016 44.780881 -- 9100000 26/Jul/2016 44.854279 -- 9100000 25/Jul/2016 44.77524 -- 9100000 22/Jul/2016 44.84237 -- 9100000 21/Jul/2016 44.657226 -- 9100000 20/Jul/2016 44.86416 -- 9100000 19/Jul/2016 44.660367 -- 8900000 18/Jul/2016 44.788716 -- 8900000 15/Jul/2016 44.722746 -- 8900000 14/Jul/2016 44.800155 -- 8900000 13/Jul/2016 44.555613 -- 8900000 12/Jul/2016 44.534618 -- 8900000 11/Jul/2016 44.133022 -- 8900000 08/Jul/2016 43.981309 -- 8900000 07/Jul/2016 43.283107 -- 8900000 06/Jul/2016 43.30397 -- 8900000 05/Jul/2016 43.079121 -- 8900000 01/Jul/2016 43.43735 -- 8900000 30/Jun/2016 43.331843 -- 8900000 29/Jun/2016 42.606388 -- 8900000 28/Jun/2016 41.793232 -- 8800000 27/Jun/2016 41.108274 -- 8800000 24/Jun/2016 42.025224 -- 8800000 23/Jun/2016 43.804617 -- 8800000 22/Jun/2016 43.225088 -- 8800000 21/Jun/2016 43.30107 0.162774 8700000 20/Jun/2016 43.341352 -- 8700000 17/Jun/2016 43.008199 -- 8700000 16/Jun/2016 43.123963 -- 8700000 15/Jun/2016 42.99055 -- 8700000 14/Jun/2016 43.068381 -- 8700000 13/Jun/2016 43.169678 -- 8700000 10/Jun/2016 43.580076 -- 8700000 09/Jun/2016 44.025694 -- 8700000 08/Jun/2016 44.098152 -- 8700000 07/Jun/2016 43.87594 -- 8700000 06/Jun/2016 43.820789 -- 8700000 03/Jun/2016 43.579958 -- 8700000 02/Jun/2016 43.686999 -- 8700000 01/Jun/2016 43.575673 -- 8700000 31/May/2016 43.509897 -- 8900000 27/May/2016 43.466246 -- 8600000 26/May/2016 43.271205 -- 8600000 25/May/2016 43.248399 -- 8600000 24/May/2016 42.95183 -- 8500000 23/May/2016 42.356512 -- 8500000 20/May/2016 42.467288 -- 8500000 19/May/2016 42.20982 -- 8400000 18/May/2016 42.366579 -- 8400000 17/May/2016 42.392782 -- 8600000 16/May/2016 42.765238 -- 8400000 13/May/2016 42.355798 -- 8400000 12/May/2016 42.687213 -- 8400000 11/May/2016 42.617511 -- 8400000 10/May/2016 42.965168 -- 8400000 09/May/2016 42.419108 -- 8400000 06/May/2016 42.44415 -- 8400000 05/May/2016 42.254427 -- 8400000 04/May/2016 42.219241 -- 8400000 03/May/2016 42.463085 -- 8400000 02/May/2016 42.859142 -- 8400000 29/Apr/2016 42.561337 -- 8400000 28/Apr/2016 42.819443 -- 8400000 27/Apr/2016 43.297463 -- 8400000 26/Apr/2016 43.229719 -- 8400000 25/Apr/2016 43.192578 -- 8400000 22/Apr/2016 43.265317 -- 8400000 21/Apr/2016 43.224013 -- 8400000 20/Apr/2016 43.48996 -- 8400000 19/Apr/2016 43.59272 -- 8400000 18/Apr/2016 43.43666 -- 8400000 15/Apr/2016 43.160425 -- 8400000 14/Apr/2016 43.113071 -- 8400000 13/Apr/2016 43.090422 -- 8400000 12/Apr/2016 42.568092 -- 8400000 11/Apr/2016 42.2077 -- 8400000 08/Apr/2016 42.336012 -- 8400000 07/Apr/2016 42.201717 -- 8400000 06/Apr/2016 42.738957 -- 8400000 05/Apr/2016 42.266296 -- 8400000 04/Apr/2016 42.71444 -- 8400000 01/Apr/2016 42.856137 -- 8400000 31/Mar/2016 42.596019 -- 8400000 30/Mar/2016 42.615755 -- 8400000 29/Mar/2016 42.409555 -- 8400000 28/Mar/2016 42.022518 -- 8400000 24/Mar/2016 41.997746 -- 8400000 23/Mar/2016 41.921833 0.182171 8400000 22/Mar/2016 42.44523 -- 8600000 21/Mar/2016 42.457161 -- 8600000 18/Mar/2016 42.39147 -- 8600000 17/Mar/2016 42.206363 -- 8600000 16/Mar/2016 41.846772 -- 8600000 15/Mar/2016 41.487441 -- 8600000 14/Mar/2016 41.560277 -- 8600000 11/Mar/2016 41.646182 -- 8600000 10/Mar/2016 40.927448 -- 8600000 09/Mar/2016 40.974281 -- 8600000 08/Mar/2016 40.794357 -- 8600000 07/Mar/2016 41.205735 -- 8600000 04/Mar/2016 41.116791 -- 8600000 03/Mar/2016 40.874929 -- 8600000 02/Mar/2016 40.667581 -- 8600000 01/Mar/2016 40.526648 -- 8600000 29/Feb/2016 39.5981 -- 8600000 26/Feb/2016 39.909783 -- 8600000 25/Feb/2016 40.023769 -- 8600000 24/Feb/2016 39.585679 -- 8600000 23/Feb/2016 39.451278 -- 8600000 22/Feb/2016 39.958941 -- 8600000 19/Feb/2016 39.479901 -- 8600000 18/Feb/2016 39.485518 -- 8600000 17/Feb/2016 39.598143 -- 8600000 16/Feb/2016 38.969087 -- 8600000 12/Feb/2016 38.340383 -- 8600000 11/Feb/2016 37.592776 -- 8600000 10/Feb/2016 38.051898 -- 8600000 09/Feb/2016 38.050977 -- 8600000 08/Feb/2016 37.941472 -- 8600000 05/Feb/2016 38.455183 -- 8600000 04/Feb/2016 39.066614 -- 8600000 03/Feb/2016 38.891708 -- 8600000 02/Feb/2016 38.575464 -- 8600000 01/Feb/2016 39.334786 -- 8600000 29/Jan/2016 39.306105 -- 8600000 28/Jan/2016 38.292355 -- 8600000 27/Jan/2016 38.093009 -- 8600000 26/Jan/2016 38.503779 -- 8600000 25/Jan/2016 37.980597 -- 8600000 22/Jan/2016 38.589937 -- 8600000 21/Jan/2016 37.950975 -- 8600000 20/Jan/2016 37.896206 -- 8600000 19/Jan/2016 38.262559 -- 8600000 15/Jan/2016 38.26856 -- 8500000 14/Jan/2016 39.079992 -- 8500000 13/Jan/2016 38.507635 -- 8500000 12/Jan/2016 39.394893 -- 8500000 11/Jan/2016 39.118344 -- 8500000 08/Jan/2016 39.229164 -- 8500000 07/Jan/2016 39.610268 -- 8500000 06/Jan/2016 40.514023 -- 8500000 05/Jan/2016 41.089738 -- 8500000 04/Jan/2016 40.981318 -- 8500000 31/Dec/2015 41.625014 -- 8500000 30/Dec/2015 42.025441 -- 8500000 29/Dec/2015 42.282099 -- 8500000 28/Dec/2015 41.85819 -- 8500000 24/Dec/2015 41.899773 0.183833 8500000 23/Dec/2015 42.153772 -- 8600000 22/Dec/2015 41.636094 -- 8500000 21/Dec/2015 41.163987 -- 8500000 18/Dec/2015 40.854281 -- 8500000 17/Dec/2015 41.600517 -- 8600000 16/Dec/2015 42.318231 -- 8600000 15/Dec/2015 41.675346 -- 8600000 14/Dec/2015 41.404515 -- 8600000 11/Dec/2015 41.23537 -- 8600000 10/Dec/2015 42.011103 -- 8600000 09/Dec/2015 41.946542 -- 8600000 08/Dec/2015 42.271392 -- 8600000 07/Dec/2015 42.508273 -- 8600000 04/Dec/2015 42.764349 -- 8600000 03/Dec/2015 41.95512 -- 8600000 02/Dec/2015 42.584808 -- 8600000 01/Dec/2015 43.060384 -- 8600000 30/Nov/2015 42.786321 -- 8700000 27/Nov/2015 42.95059 -- 8600000 25/Nov/2015 42.92561 -- 8600000 24/Nov/2015 42.895091 -- 8600000 23/Nov/2015 42.921632 -- 8600000 20/Nov/2015 42.905206 -- 8400000 19/Nov/2015 42.690546 -- 8300000 18/Nov/2015 42.632063 -- 8200000 17/Nov/2015 41.952396 -- 8200000 16/Nov/2015 42.069571 -- 8100000 13/Nov/2015 41.45587 -- 8100000 12/Nov/2015 41.880307 -- 8100000 11/Nov/2015 42.40595 -- 8000000 10/Nov/2015 42.552538 -- 8000000 09/Nov/2015 42.523657 -- 8000000 06/Nov/2015 42.874073 -- 8000000 05/Nov/2015 42.985959 -- 8000000 04/Nov/2015 42.992482 -- 8000000 03/Nov/2015 43.107389 -- 8000000 02/Nov/2015 42.992352 -- 8000000 30/Oct/2015 42.544329 -- 8100000 29/Oct/2015 42.708824 -- 8100000 28/Oct/2015 42.732906 -- 8100000 27/Oct/2015 42.228153 -- 8100000 26/Oct/2015 42.368195 -- 8100000 23/Oct/2015 42.478812 -- 8100000 22/Oct/2015 42.093011 -- 8100000 21/Oct/2015 41.3453 -- 8100000 20/Oct/2015 41.599794 -- 8100000 19/Oct/2015 41.569591 -- 8100000 16/Oct/2015 41.588547 -- 8100000 15/Oct/2015 41.428969 -- 8100000 14/Oct/2015 40.963641 -- 8100000 13/Oct/2015 41.136098 -- 8100000 12/Oct/2015 41.448311 -- 8100000 09/Oct/2015 41.467973 -- 8100000 08/Oct/2015 41.449399 -- 8100000 07/Oct/2015 40.966733 -- 8100000 06/Oct/2015 40.608886 -- 8100000 05/Oct/2015 40.738518 -- 8100000 02/Oct/2015 39.977635 -- 8100000 01/Oct/2015 39.365632 -- 8100000 30/Sept/2015 39.392549 -- 8100000 29/Sept/2015 38.776401 -- 8100000 28/Sept/2015 38.713326 -- 8000000 25/Sept/2015 39.634251 0.136955 8000000 24/Sept/2015 39.619679 -- 8000000 23/Sept/2015 39.791432 -- 8000000 22/Sept/2015 39.879824 -- 8000000 21/Sept/2015 40.389956 -- 8000000 18/Sept/2015 40.190594 -- 8000000 17/Sept/2015 40.858141 -- 8000000 16/Sept/2015 40.975307 -- 8000000 15/Sept/2015 40.632406 -- 8000000 14/Sept/2015 40.14768 -- 8000000 11/Sept/2015 40.289623 -- 8000000 10/Sept/2015 40.121578 -- 8000000 09/Sept/2015 39.91599 -- 8000000 08/Sept/2015 40.48221 -- 8000000 04/Sept/2015 39.518243 -- 8000000 03/Sept/2015 40.110645 -- 7800000 02/Sept/2015 40.007355 -- 7800000 01/Sept/2015 39.295764 -- 7800000 31/Aug/2015 40.409248 -- 7800000 28/Aug/2015 40.805534 -- 7800000 27/Aug/2015 40.729682 -- 7800000 26/Aug/2015 39.958903 -- 7800000 25/Aug/2015 38.598531 -- 7800000 24/Aug/2015 39.108819 -- 7800000 21/Aug/2015 40.603977 -- 7800000 20/Aug/2015 41.725559 -- 7800000 19/Aug/2015 42.64372 -- 7800000 18/Aug/2015 42.975913 -- 7800000 17/Aug/2015 43.018411 -- 7800000 14/Aug/2015 42.810552 -- 7800000 13/Aug/2015 42.641296 -- 7800000 12/Aug/2015 42.723534 -- 7800000 11/Aug/2015 42.734633 -- 7800000 10/Aug/2015 43.216771 -- 7700000 07/Aug/2015 42.614587 -- 7700000 06/Aug/2015 42.647559 -- 7700000 05/Aug/2015 42.980503 -- 7700000 04/Aug/2015 42.854399 -- 7700000 03/Aug/2015 42.892283 -- 7700000 31/Jul/2015 43.04567 -- 7700000 30/Jul/2015 42.977397 -- 7700000 29/Jul/2015 42.943229 -- 7700000 28/Jul/2015 42.652121 -- 7700000 27/Jul/2015 42.128234 -- 7700000 24/Jul/2015 42.410101 -- 7700000 23/Jul/2015 42.864656 -- 7700000 22/Jul/2015 43.103379 -- 7700000 21/Jul/2015 43.220048 -- 7700000 20/Jul/2015 43.447102 -- 7700000 17/Jul/2015 43.399503 -- 7700000 16/Jul/2015 43.500478 -- 7700000 15/Jul/2015 43.166321 -- 7700000 14/Jul/2015 43.215779 -- 7700000 13/Jul/2015 43.10188 -- 7700000 10/Jul/2015 42.6473 -- 7700000 09/Jul/2015 42.231634 -- 7700000 08/Jul/2015 42.175485 -- 7700000 07/Jul/2015 42.925456 -- 7700000 06/Jul/2015 42.60857 -- 7700000 02/Jul/2015 42.818733 -- 7700000 01/Jul/2015 42.789708 -- 7700000 30/Jun/2015 42.498894 -- 7700000 29/Jun/2015 42.403567 -- 7700000 26/Jun/2015 43.317535 -- 7700000 25/Jun/2015 43.241038 -- 7700000 24/Jun/2015 43.44036 0.148041 7700000 23/Jun/2015 43.90863 -- 7700000 22/Jun/2015 43.919983 -- 7700000 19/Jun/2015 43.728838 -- 7800000 18/Jun/2015 43.98759 -- 7900000 17/Jun/2015 43.578206 -- 7900000 16/Jun/2015 43.404931 -- 7900000 15/Jun/2015 43.157716 -- 7800000 12/Jun/2015 43.397501 -- 7800000 11/Jun/2015 43.694328 -- 7800000 10/Jun/2015 43.564347 -- 7800000 09/Jun/2015 43.038528 -- 7800000 08/Jun/2015 43.014382 -- 7800000 05/Jun/2015 43.267884 -- 7800000 04/Jun/2015 43.373238 -- 7800000 03/Jun/2015 43.779137 -- 7800000 02/Jun/2015 43.691327 -- 7800000 01/Jun/2015 43.749092 -- 7800000 29/May/2015 43.701588 -- 8000000 28/May/2015 43.99124 -- 8000000 27/May/2015 44.048964 -- 7800000 26/May/2015 43.605582 -- 7800000 22/May/2015 44.043872 -- 7800000 21/May/2015 44.09204 -- 7800000 20/May/2015 44.081862 -- 7800000 19/May/2015 44.019245 -- 7800000 18/May/2015 44.03408 -- 7800000 15/May/2015 43.915736 -- 7800000 14/May/2015 43.872403 -- 7800000 13/May/2015 43.411624 -- 7700000 12/May/2015 43.361345 -- 7600000 11/May/2015 43.526302 -- 7600000 08/May/2015 43.734996 -- 7600000 07/May/2015 43.241251 -- 7600000 06/May/2015 43.116854 -- 7600000 05/May/2015 43.29881 -- 7600000 04/May/2015 43.830978 -- 7600000 01/May/2015 43.697672 -- 7600000 30/Apr/2015 43.194294 -- 7600000 29/Apr/2015 43.647691 -- 7600000 28/Apr/2015 43.782895 -- 7600000 27/Apr/2015 43.641324 -- 7600000 24/Apr/2015 43.753733 -- 7600000 23/Apr/2015 43.602106 -- 7600000 22/Apr/2015 43.509367 -- 7600000 21/Apr/2015 43.313321 -- 7600000 20/Apr/2015 43.409416 -- 7600000 17/Apr/2015 42.96408 -- 7600000 16/Apr/2015 43.58393 -- 7600000 15/Apr/2015 43.668964 -- 7600000 14/Apr/2015 43.401809 -- 7600000 13/Apr/2015 43.390259 -- 7600000 10/Apr/2015 43.592631 -- 7600000 09/Apr/2015 43.45301 -- 7600000 08/Apr/2015 43.308858 -- 7600000 07/Apr/2015 43.199327 -- 7600000 06/Apr/2015 43.297315 -- 7600000 02/Apr/2015 42.899695 -- 7600000 01/Apr/2015 42.741204 -- 7600000 31/Mar/2015 42.880212 -- 7600000 30/Mar/2015 43.138669 -- 7600000 27/Mar/2015 42.621447 -- 7600000 26/Mar/2015 42.524318 -- 7600000 25/Mar/2015 42.573482 0.124184 7600000 24/Mar/2015 43.319914 -- 7600000 23/Mar/2015 43.617675 -- 7600000 20/Mar/2015 43.701862 -- 7600000 19/Mar/2015 43.282144 -- 7600000 18/Mar/2015 43.458453 -- 7600000 17/Mar/2015 42.880655 -- 7600000 16/Mar/2015 43.029451 -- 7600000 13/Mar/2015 42.416618 -- 7600000 12/Mar/2015 42.670897 -- 7600000 11/Mar/2015 42.172777 -- 7600000 10/Mar/2015 42.299536 -- 7500000 09/Mar/2015 43.038622 -- 7500000 06/Mar/2015 42.85355 -- 7500000 05/Mar/2015 43.500747 -- 7500000 04/Mar/2015 43.418503 -- 7500000 03/Mar/2015 43.661526 -- 7500000 02/Mar/2015 43.873503 -- 7500000 27/Feb/2015 43.616424 -- 7500000 26/Feb/2015 43.750182 -- 7500000 25/Feb/2015 43.839519 -- 7500000 24/Feb/2015 43.909268 -- 7500000 23/Feb/2015 43.78638 -- 7500000 20/Feb/2015 43.782562 -- 7500000 19/Feb/2015 43.530814 -- 7500000 18/Feb/2015 43.653875 -- 7500000 17/Feb/2015 43.508311 -- 7500000 13/Feb/2015 43.445024 -- 7500000 12/Feb/2015 43.331823 -- 7500000 11/Feb/2015 42.976483 -- 7500000 10/Feb/2015 42.970118 -- 7500000 09/Feb/2015 42.513054 -- 7500000 06/Feb/2015 42.682714 -- 7500000 05/Feb/2015 42.937598 -- 7400000 04/Feb/2015 42.502287 -- 7400000 03/Feb/2015 42.708046 -- 7400000 02/Feb/2015 42.037311 -- 7400000 30/Jan/2015 41.533923 -- 7400000 29/Jan/2015 42.217585 -- 7400000 28/Jan/2015 41.805306 -- 7400000 27/Jan/2015 42.375135 -- 7400000 26/Jan/2015 42.965502 -- 7400000 23/Jan/2015 42.870679 -- 7400000 22/Jan/2015 43.140188 -- 7400000 21/Jan/2015 42.445043 -- 7400000 20/Jan/2015 42.23676 -- 7400000 16/Jan/2015 42.184371 -- 7400000 15/Jan/2015 41.6718 -- 7400000 14/Jan/2015 42.021475 -- 7400000 13/Jan/2015 42.242103 -- 7400000 12/Jan/2015 42.31828 -- 7400000 09/Jan/2015 42.78118 -- 7400000 08/Jan/2015 43.080496 -- 7300000 07/Jan/2015 42.3447 -- 7300000 06/Jan/2015 41.797369 -- 7300000 05/Jan/2015 42.26227 -- 7300000 02/Jan/2015 43.01898 -- 7300000 31/Dec/2014 43.03131 -- 7300000 30/Dec/2014 43.500634 -- 7300000 29/Dec/2014 43.764734 -- 7300000 26/Dec/2014 43.71051 -- 7200000 24/Dec/2014 43.611019 0.157896 7200000 23/Dec/2014 43.774978 -- 7200000 22/Dec/2014 43.636216 -- 7200000 19/Dec/2014 43.491937 -- 7200000 18/Dec/2014 43.242603 -- 7100000 17/Dec/2014 42.182857 -- 7100000 16/Dec/2014 41.419016 -- 7100000 15/Dec/2014 41.642561 -- 7100000 12/Dec/2014 41.903342 -- 7200000 11/Dec/2014 42.594655 -- 7200000 10/Dec/2014 42.430651 -- 7200000 09/Dec/2014 43.11808 -- 7200000 08/Dec/2014 43.058855 -- 7200000 05/Dec/2014 43.478199 -- 7200000 04/Dec/2014 43.448183 -- 7200000 03/Dec/2014 43.499576 -- 7100000 02/Dec/2014 43.298615 -- 7100000 01/Dec/2014 43.024495 -- 7100000 28/Nov/2014 43.363349 -- 7100000 26/Nov/2014 43.40918 -- 7100000 25/Nov/2014 43.316258 -- 7500000 24/Nov/2014 43.302595 -- 7500000 21/Nov/2014 43.102953 -- 7100000 20/Nov/2014 42.950369 -- 7000000 19/Nov/2014 42.805302 -- 7000000 18/Nov/2014 42.871437 -- 7000000 17/Nov/2014 42.680153 -- 7000000 14/Nov/2014 42.640781 -- 7000000 13/Nov/2014 42.632408 -- 7000000 12/Nov/2014 42.649641 -- 7000000 11/Nov/2014 42.66972 -- 7000000 10/Nov/2014 42.653982 -- 6900000 07/Nov/2014 42.527339 -- 6900000 06/Nov/2014 42.447078 -- 6900000 05/Nov/2014 42.104188 -- 6900000 04/Nov/2014 41.832133 -- 6900000 03/Nov/2014 41.88561 -- 6900000 31/Oct/2014 41.860772 -- 6900000 30/Oct/2014 41.36348 -- 6900000 29/Oct/2014 41.250198 -- 6900000 28/Oct/2014 41.280191 -- 6900000 27/Oct/2014 40.736157 -- 6900000 24/Oct/2014 40.799312 -- 6900000 23/Oct/2014 40.460078 -- 6800000 22/Oct/2014 39.948351 -- 6800000 21/Oct/2014 40.328056 -- 6800000 20/Oct/2014 39.558226 -- 6800000 17/Oct/2014 39.321317 -- 6700000 16/Oct/2014 38.829095 -- 6700000 15/Oct/2014 38.777585 -- 6700000 14/Oct/2014 39.012862 -- 6700000 13/Oct/2014 38.884204 -- 6700000 10/Oct/2014 39.516752 -- 6700000 09/Oct/2014 40.060985 -- 6700000 08/Oct/2014 40.912355 -- 6700000 07/Oct/2014 40.252673 -- 6700000 06/Oct/2014 40.900625 -- 6700000 03/Oct/2014 40.945445 -- 6700000 02/Oct/2014 40.536958 -- 6700000 01/Oct/2014 40.531811 -- 6700000 30/Sept/2014 41.061919 -- 6700000 29/Sept/2014 41.225688 -- 6700000 26/Sept/2014 41.290176 -- 6700000 25/Sept/2014 40.882811 -- 6700000 24/Sept/2014 41.5205 0.119646 6700000 23/Sept/2014 41.376414 -- 6700000 22/Sept/2014 41.625432 -- 6700000 19/Sept/2014 41.673702 -- 6700000 18/Sept/2014 41.749597 -- 6700000 17/Sept/2014 41.626566 -- 6700000 16/Sept/2014 41.572359 -- 6700000 15/Sept/2014 41.35799 -- 6700000 12/Sept/2014 41.434599 -- 6700000 11/Sept/2014 41.730145 -- 6700000 10/Sept/2014 41.697939 -- 6700000 09/Sept/2014 41.611259 -- 6700000 08/Sept/2014 41.852356 -- 6700000 05/Sept/2014 41.970199 -- 6700000 04/Sept/2014 41.744692 -- 6700000 03/Sept/2014 41.870344 -- 6700000 02/Sept/2014 41.880213 -- 6700000 29/Aug/2014 41.865278 -- 7000000 28/Aug/2014 41.698505 -- 7000000 27/Aug/2014 41.712785 -- 6700000 26/Aug/2014 41.684726 -- 6700000 25/Aug/2014 41.676742 -- 6700000 22/Aug/2014 41.476266 -- 6700000 21/Aug/2014 41.538027 -- 6700000 20/Aug/2014 41.422025 -- 6700000 19/Aug/2014 41.362678 -- 6700000 18/Aug/2014 41.130722 -- 6700000 15/Aug/2014 40.810884 -- 6700000 14/Aug/2014 40.74737 -- 6700000 13/Aug/2014 40.633866 -- 6700000 12/Aug/2014 40.377938 -- 6700000 11/Aug/2014 40.418621 -- 6700000 08/Aug/2014 40.300533 -- 6700000 07/Aug/2014 39.861614 -- 6700000 06/Aug/2014 40.038258 -- 6700000 05/Aug/2014 39.992312 -- 6700000 04/Aug/2014 40.357104 -- 6700000 01/Aug/2014 40.128942 -- 6700000 31/Jul/2014 40.23659 -- 6500000 30/Jul/2014 41.050311 -- 6500000 29/Jul/2014 41.118914 -- 6500000 28/Jul/2014 41.339883 -- 6500000 25/Jul/2014 41.376298 -- 6500000 24/Jul/2014 41.597881 -- 6500000 23/Jul/2014 41.520216 -- 6500000 22/Jul/2014 41.505061 -- 6500000 21/Jul/2014 41.351486 -- 6500000 18/Jul/2014 41.450015 -- 6500000 17/Jul/2014 41.048814 -- 6500000 16/Jul/2014 41.505853 -- 6500000 15/Jul/2014 41.259522 -- 6500000 14/Jul/2014 41.343758 -- 6500000 11/Jul/2014 41.175794 -- 6500000 10/Jul/2014 41.132564 -- 6500000 09/Jul/2014 41.295237 -- 6500000 08/Jul/2014 41.128712 -- 6500000 07/Jul/2014 41.362181 -- 6500000 03/Jul/2014 41.500156 -- 6500000 02/Jul/2014 41.31981 -- 6500000 01/Jul/2014 41.381673 -- 6500000 30/Jun/2014 41.135102 -- 6500000 27/Jun/2014 41.117599 -- 6500000 26/Jun/2014 40.974635 -- 6500000 25/Jun/2014 41.078799 -- 6500000 24/Jun/2014 40.862267 0.131909 6500000 23/Jun/2014 41.216582 -- 6500000 20/Jun/2014 41.196406 -- 6500000 19/Jun/2014 41.143139 -- 6500000 18/Jun/2014 41.088261 -- 6500000 17/Jun/2014 40.814968 -- 6500000 16/Jun/2014 40.698471 -- 6500000 13/Jun/2014 40.666214 -- 6500000 12/Jun/2014 40.499339 -- 6500000 11/Jun/2014 40.705029 -- 6500000 10/Jun/2014 40.858379 -- 6500000 09/Jun/2014 40.94017 -- 6500000 06/Jun/2014 40.880568 -- 6500000 05/Jun/2014 40.64967 -- 6500000 04/Jun/2014 40.38915 -- 6500000 03/Jun/2014 40.258307 -- 6500000 02/Jun/2014 40.258998 -- 6500000 30/May/2014 40.228018 -- 6700000 29/May/2014 40.153409 -- 6700000 28/May/2014 39.977104 -- 6500000 27/May/2014 40.011943 -- 6500000 23/May/2014 39.774818 -- 6500000 22/May/2014 39.59563 -- 6500000 21/May/2014 39.54841 -- 6500000 20/May/2014 39.232158 -- 6500000 19/May/2014 39.474825 -- 6500000 16/May/2014 39.343459 -- 6500000 15/May/2014 39.15106 -- 6500000 14/May/2014 39.427965 -- 6500000 13/May/2014 39.614413 -- 6500000 12/May/2014 39.570764 -- 6500000 09/May/2014 39.225538 -- 6500000 08/May/2014 39.146485 -- 6500000 07/May/2014 39.175893 -- 6500000 06/May/2014 38.953306 -- 6500000 05/May/2014 39.273733 -- 6500000 02/May/2014 39.166316 -- 6500000 01/May/2014 39.285018 -- 6500000 30/Apr/2014 39.243151 -- 6500000 29/Apr/2014 39.125053 -- 6500000 28/Apr/2014 38.978219 -- 6500000 25/Apr/2014 38.859529 -- 6500000 24/Apr/2014 39.148078 -- 6500000 23/Apr/2014 39.019152 -- 6500000 22/Apr/2014 39.083661 -- 6500000 21/Apr/2014 38.974385 -- 6500000 17/Apr/2014 38.87611 -- 6500000 16/Apr/2014 38.871803 -- 6500000 15/Apr/2014 38.518548 -- 6500000 14/Apr/2014 38.318912 -- 6500000 11/Apr/2014 38.065006 -- 6500000 10/Apr/2014 38.430945 -- 6500000 09/Apr/2014 39.197211 -- 6500000 08/Apr/2014 38.758005 -- 6500000 07/Apr/2014 38.544438 -- 6500000 04/Apr/2014 39.006791 -- 6500000 03/Apr/2014 39.474638 -- 6500000 02/Apr/2014 39.461938 -- 6500000 01/Apr/2014 39.328044 -- 6500000 31/Mar/2014 39.035379 -- 6500000 28/Mar/2014 38.66861 -- 6500000 27/Mar/2014 38.440891 -- 6500000 26/Mar/2014 38.544202 -- 6500000 25/Mar/2014 38.848838 0.11262 6500000 24/Mar/2014 38.816205 -- 6500000 21/Mar/2014 39.040218 -- 6500000 20/Mar/2014 39.157594 -- 6500000 19/Mar/2014 38.97948 -- 6500000 18/Mar/2014 39.250516 -- 6500000 17/Mar/2014 38.961691 -- 6500000 14/Mar/2014 38.59843 -- 6500000 13/Mar/2014 38.701387 -- 6500000 12/Mar/2014 39.097857 -- 6600000 11/Mar/2014 39.100795 -- 6600000 10/Mar/2014 39.233215 -- 6600000 07/Mar/2014 39.36566 -- 6600000 06/Mar/2014 39.335065 -- 6400000 05/Mar/2014 39.208281 -- 6400000 04/Mar/2014 39.285777 -- 6400000 03/Mar/2014 38.736532 -- 6400000 28/Feb/2014 39.064518 -- 6400000 27/Feb/2014 38.923342 -- 6400000 26/Feb/2014 38.799641 -- 6400000 25/Feb/2014 38.775695 -- 6400000 24/Feb/2014 38.816345 -- 6400000 21/Feb/2014 38.655649 -- 6300000 20/Feb/2014 38.66315 -- 6300000 19/Feb/2014 38.392852 -- 6300000 18/Feb/2014 38.607621 -- 6300000 14/Feb/2014 38.59664 -- 6300000 13/Feb/2014 38.471558 -- 6300000 12/Feb/2014 38.215434 -- 6300000 11/Feb/2014 38.173737 -- 6300000 10/Feb/2014 37.766489 -- 6300000 07/Feb/2014 37.635263 -- 6300000 06/Feb/2014 37.113549 -- 6300000 05/Feb/2014 36.692174 -- 6300000 04/Feb/2014 36.736232 -- 6300000 03/Feb/2014 36.446925 -- 6300000 31/Jan/2014 37.254543 -- 6300000 30/Jan/2014 37.472171 -- 6300000 29/Jan/2014 37.006465 -- 6300000 28/Jan/2014 37.282459 -- 6300000 27/Jan/2014 37.0075 -- 6300000 24/Jan/2014 37.211178 -- 6400000 23/Jan/2014 37.952054 -- 6400000 22/Jan/2014 38.283503 -- 6400000 21/Jan/2014 38.217656 -- 6400000 17/Jan/2014 38.103374 -- 6400000 16/Jan/2014 38.236685 -- 6400000 15/Jan/2014 38.219073 -- 6400000 14/Jan/2014 38.055013 -- 6400000 13/Jan/2014 37.602028 -- 6400000 10/Jan/2014 38.121015 -- 6400000 09/Jan/2014 38.033617 -- 6400000 08/Jan/2014 38.036047 -- 6400000 07/Jan/2014 38.111532 -- 6400000 06/Jan/2014 37.863767 -- 6400000 03/Jan/2014 37.99968 -- 6400000 02/Jan/2014 37.978079 -- 6400000 31/Dec/2013 38.392922 -- 6400000 30/Dec/2013 38.262142 -- 6400000 27/Dec/2013 38.202193 -- 6400000 26/Dec/2013 38.173945 -- 6400000 24/Dec/2013 38.028442 -- 6400000 23/Dec/2013 37.896647 0.157375 6300000 20/Dec/2013 37.853573 -- 6300000 19/Dec/2013 37.617052 -- 6300000 18/Dec/2013 37.665399 -- 6300000 17/Dec/2013 37.085173 -- 6300000 16/Dec/2013 37.132434 -- 6300000 13/Dec/2013 36.882121 -- 6300000 12/Dec/2013 36.883243 -- 6300000 11/Dec/2013 37.021539 -- 6300000 10/Dec/2013 37.446076 -- 6300000 09/Dec/2013 37.651681 -- 6300000 06/Dec/2013 37.590897 -- 6300000 05/Dec/2013 37.151119 -- 6300000 04/Dec/2013 37.246371 -- 6300000 03/Dec/2013 37.312307 -- 6300000 02/Dec/2013 37.367202 -- 6300000 30/Nov/2013 37.520104 -- 6300000 29/Nov/2013 37.520104 -- 6300000 27/Nov/2013 37.54834 -- 6300000 26/Nov/2013 37.431363 -- 6500000 25/Nov/2013 37.359051 -- 6500000 22/Nov/2013 37.430501 -- 6300000 21/Nov/2013 37.311842 -- 6200000 20/Nov/2013 36.93563 -- 6200000 19/Nov/2013 37.055381 -- 6200000 18/Nov/2013 37.189998 -- 6200000 15/Nov/2013 37.392651 -- 6200000 14/Nov/2013 37.203809 -- 6200000 13/Nov/2013 37.115354 -- 6200000 12/Nov/2013 36.813786 -- 6200000 11/Nov/2013 36.910324 -- 6200000 08/Nov/2013 36.894306 -- 6200000 07/Nov/2013 36.495388 -- 6200000 06/Nov/2013 37.05632 -- 6200000 05/Nov/2013 36.891702 -- 6200000 04/Nov/2013 37.01905 -- 6200000 01/Nov/2013 36.863111 -- 6200000 31/Oct/2013 36.758496 -- 6200000 30/Oct/2013 36.894149 -- 6200000 29/Oct/2013 37.089931 -- 6200000 28/Oct/2013 36.814621 -- 6200000 25/Oct/2013 36.85963 -- 6200000 24/Oct/2013 36.643388 -- 6200000 23/Oct/2013 36.463756 -- 6200000 22/Oct/2013 36.636321 -- 6200000 21/Oct/2013 36.472811 -- 6200000 18/Oct/2013 36.505223 -- 6200000 17/Oct/2013 36.224824 -- 6200000 16/Oct/2013 36.001106 -- 6200000 15/Oct/2013 35.523594 -- 6200000 14/Oct/2013 35.815737 -- 6200000 11/Oct/2013 35.728535 -- 6200000 10/Oct/2013 35.499421 -- 6200000 09/Oct/2013 34.781054 -- 6200000 08/Oct/2013 34.724447 -- 6200000 07/Oct/2013 35.127288 -- 6200000 04/Oct/2013 35.467026 -- 6200000 03/Oct/2013 35.252559 -- 6200000 02/Oct/2013 35.598594 -- 6200000 01/Oct/2013 35.647745 -- 6200000 30/Sept/2013 35.39441 -- 6200000 27/Sept/2013 35.585993 -- 6200000 26/Sept/2013 35.759348 -- 6200000 25/Sept/2013 35.636683 -- 6200000 24/Sept/2013 35.707049 0.128386 6200000 23/Sept/2013 35.830453 -- 6200000 20/Sept/2013 35.942564 -- 6200000 19/Sept/2013 36.268305 -- 6200000 18/Sept/2013 36.250791 -- 6200000 17/Sept/2013 35.696017 -- 6200000 16/Sept/2013 35.589202 -- 6200000 13/Sept/2013 35.390779 -- 6200000 12/Sept/2013 35.324138 -- 6200000 11/Sept/2013 35.446685 -- 6200000 10/Sept/2013 35.326728 -- 6200000 09/Sept/2013 35.101353 -- 6200000 06/Sept/2013 34.720674 -- 6200000 05/Sept/2013 34.699166 -- 6200000 04/Sept/2013 34.705151 -- 6200000 03/Sept/2013 34.440966 -- 6200000 31/Aug/2013 34.316302 -- 6200000 30/Aug/2013 34.316302 -- 6200000 29/Aug/2013 34.4513 -- 6200000 28/Aug/2013 34.38316 -- 6200000 27/Aug/2013 34.340364 -- 6200000 26/Aug/2013 34.871042 -- 6200000 23/Aug/2013 35.003754 -- 6200000 22/Aug/2013 34.922742 -- 6200000 21/Aug/2013 34.641102 -- 6200000 20/Aug/2013 34.826459 -- 6200000 19/Aug/2013 34.629508 -- 6200000 16/Aug/2013 34.796146 -- 6200000 15/Aug/2013 34.923264 -- 6200000 14/Aug/2013 35.424629 -- 6200000 13/Aug/2013 35.580809 -- 6200000 12/Aug/2013 35.534444 -- 6200000 09/Aug/2013 35.514111 -- 6200000 08/Aug/2013 35.56147 -- 6200000 07/Aug/2013 35.402996 -- 6200000 06/Aug/2013 35.551033 -- 6200000 05/Aug/2013 35.765006 -- 6200000 02/Aug/2013 35.838152 -- 6200000 01/Aug/2013 35.882614 -- 6100000 31/Jul/2013 35.332774 -- 6100000 30/Jul/2013 35.342551 -- 6100000 29/Jul/2013 35.247578 -- 6100000 26/Jul/2013 35.390617 -- 6100000 25/Jul/2013 35.355094 -- 6100000 24/Jul/2013 35.25548 -- 6100000 23/Jul/2013 35.420359 -- 6100000 22/Jul/2013 35.55714 -- 6100000 19/Jul/2013 35.50452 -- 6100000 18/Jul/2013 35.538701 -- 6100000 17/Jul/2013 35.38239 -- 6100000 16/Jul/2013 35.403775 -- 6100000 15/Jul/2013 35.546707 -- 6100000 12/Jul/2013 35.46571 -- 6100000 11/Jul/2013 35.33397 -- 6100000 10/Jul/2013 34.870056 -- 6100000 09/Jul/2013 34.815651 -- 6100000 08/Jul/2013 34.566243 -- 6100000 05/Jul/2013 34.421002 -- 6100000 03/Jul/2013 34.086558 -- 6100000 02/Jul/2013 34.03962 -- 6100000 01/Jul/2013 34.098506 -- 6100000 30/Jun/2013 33.876173 -- 6200000 28/Jun/2013 33.876173 -- 6200000 27/Jun/2013 34.014277 -- 6200000 26/Jun/2013 33.737529 0.120752 6200000 25/Jun/2013 33.556699 -- 6200000 24/Jun/2013 33.236355 -- 6200000 21/Jun/2013 33.59891 -- 6200000 20/Jun/2013 33.577423 -- 6200000 19/Jun/2013 34.411593 -- 6200000 18/Jun/2013 34.91606 -- 6200000 17/Jun/2013 34.657817 -- 6200000 14/Jun/2013 34.33986 -- 6200000 13/Jun/2013 34.527301 -- 6200000 12/Jun/2013 34.028503 -- 6200000 11/Jun/2013 34.219852 -- 6200000 10/Jun/2013 34.610145 -- 6200000 07/Jun/2013 34.642097 -- 6200000 06/Jun/2013 34.181897 -- 6200000 05/Jun/2013 33.937408 -- 6200000 04/Jun/2013 34.438383 -- 6200000 03/Jun/2013 34.617364 -- 6200000 31/May/2013 34.422396 -- 6200000 30/May/2013 34.827652 -- 6200000 29/May/2013 34.723095 -- 6200000 28/May/2013 34.997266 -- 6200000 24/May/2013 34.771185 -- 6200000 23/May/2013 34.843154 -- 6200000 22/May/2013 34.941315 -- 6200000 21/May/2013 35.302025 -- 6200000 20/May/2013 35.209447 -- 6200000 17/May/2013 35.199257 -- 6200000 16/May/2013 34.880498 -- 6200000 15/May/2013 35.031754 -- 6200000 14/May/2013 34.849707 -- 6200000 13/May/2013 34.46783 -- 6200000 10/May/2013 34.522537 -- 6200000 09/May/2013 34.352918 -- 6200000 08/May/2013 34.431552 -- 6200000 07/May/2013 34.271593 -- 6200000 06/May/2013 34.081631 -- 6200000 03/May/2013 34.084341 -- 6200000 02/May/2013 33.703988 -- 6200000 01/May/2013 33.395146 -- 6200000 30/Apr/2013 33.699248 -- 6200000 29/Apr/2013 33.539098 -- 6200000 26/Apr/2013 33.205411 -- 6200000 25/Apr/2013 33.279836 -- 6200000 24/Apr/2013 33.218359 -- 6200000 23/Apr/2013 33.167357 -- 6200000 22/Apr/2013 32.838807 -- 6200000 19/Apr/2013 32.764854 -- 6200000 18/Apr/2013 32.522886 -- 6200000 17/Apr/2013 32.715959 -- 6200000 16/Apr/2013 33.204341 -- 6200000 15/Apr/2013 32.747383 -- 6200000 12/Apr/2013 33.546178 -- 6200000 11/Apr/2013 33.723075 -- 6100000 10/Apr/2013 33.55594 -- 6100000 09/Apr/2013 33.152458 -- 6100000 08/Apr/2013 33.069519 -- 6000000 05/Apr/2013 32.838575 -- 6000000 04/Apr/2013 32.990011 -- 6000000 03/Apr/2013 32.852045 -- 6000000 02/Apr/2013 33.187426 -- 6000000 01/Apr/2013 33.051706 -- 6000000 28/Mar/2013 33.253234 -- 6000000 27/Mar/2013 33.099479 -- 6000000 26/Mar/2013 33.097899 -- 6000000 25/Mar/2013 32.857944 0.09114 6000000 22/Mar/2013 33.061052 -- 6000000 21/Mar/2013 32.787201 -- 6000000 20/Mar/2013 33.118282 -- 6000000 19/Mar/2013 32.853978 -- 6000000 18/Mar/2013 32.925512 -- 6000000 15/Mar/2013 33.074175 -- 6000000 14/Mar/2013 33.140296 -- 6000000 13/Mar/2013 32.990051 -- 6000000 12/Mar/2013 32.848943 -- 6000000 11/Mar/2013 32.938688 -- 6000000 08/Mar/2013 32.848497 -- 6000000 07/Mar/2013 32.696481 -- 6000000 06/Mar/2013 32.63691 -- 6000000 05/Mar/2013 32.578099 -- 6000000 04/Mar/2013 32.252735 -- 6000000 01/Mar/2013 32.136422 -- 6000000 28/Feb/2013 32.036079 -- 6300000 27/Feb/2013 32.012896 -- 6300000 26/Feb/2013 31.60065 -- 6000000 25/Feb/2013 31.41694 -- 6000000 22/Feb/2013 31.94289 -- 6000000 21/Feb/2013 31.629481 -- 6000000 20/Feb/2013 31.90248 -- 6000000 19/Feb/2013 32.303689 -- 6000000 15/Feb/2013 32.08359 -- 6000000 14/Feb/2013 32.128387 -- 6000000 13/Feb/2013 32.069552 -- 6000000 12/Feb/2013 32.030957 -- 6000000 11/Feb/2013 31.94888 -- 6000000 08/Feb/2013 31.950932 -- 6000000 07/Feb/2013 31.792003 -- 6000000 06/Feb/2013 31.796062 -- 6000000 05/Feb/2013 31.739424 -- 6000000 04/Feb/2013 31.38087 -- 6000000 01/Feb/2013 31.747056 -- 6000000 31/Jan/2013 31.438704 -- 6000000 30/Jan/2013 31.471544 -- 6000000 29/Jan/2013 31.567053 -- 6000000 28/Jan/2013 31.423386 -- 6000000 25/Jan/2013 31.465447 -- 6000000 24/Jan/2013 31.241719 -- 6000000 23/Jan/2013 31.23983 -- 6000000 22/Jan/2013 31.197123 -- 6000000 18/Jan/2013 31.062963 -- 6000000 17/Jan/2013 30.996943 -- 6000000 16/Jan/2013 30.79747 -- 6000000 15/Jan/2013 30.853429 -- 6000000 14/Jan/2013 30.788177 -- 5800000 11/Jan/2013 30.767281 -- 5800000 10/Jan/2013 30.736752 -- 5800000 09/Jan/2013 30.581721 -- 5800000 08/Jan/2013 30.466308 -- 5800000 07/Jan/2013 30.557118 -- 5800000 04/Jan/2013 30.680364 -- 5800000 03/Jan/2013 30.534287 -- 5800000 02/Jan/2013 30.485363 -- 5800000 31/Dec/2012 29.754713 -- 5800000 28/Dec/2012 29.295682 -- 5800000 27/Dec/2012 29.594205 -- 5800000 26/Dec/2012 29.627469 -- 5800000 24/Dec/2012 29.815828 -- 5800000 21/Dec/2012 29.905306 -- 5800000 20/Dec/2012 30.11193 -- 5800000 19/Dec/2012 29.986518 0.192774 5800000 18/Dec/2012 30.319179 -- 5800000 17/Dec/2012 29.958116 -- 5800000 14/Dec/2012 29.645456 -- 5800000 13/Dec/2012 29.7202 -- 5800000 12/Dec/2012 29.87534 -- 5800000 11/Dec/2012 29.890146 -- 5800000 10/Dec/2012 29.704412 -- 5800000 07/Dec/2012 29.688572 -- 5900000 06/Dec/2012 29.623668 -- 5900000 05/Dec/2012 29.519543 -- 5900000 04/Dec/2012 29.450544 -- 5900000 03/Dec/2012 29.526018 -- 5900000 30/Nov/2012 29.642642 -- 5900000 29/Nov/2012 29.653152 -- 5900000 28/Nov/2012 29.60603 -- 5900000 27/Nov/2012 29.381625 -- 5900000 26/Nov/2012 29.553712 -- 5900000 23/Nov/2012 29.603543 -- 5900000 21/Nov/2012 29.232977 -- 5900000 20/Nov/2012 29.151005 -- 5900000 19/Nov/2012 29.185657 -- 5900000 16/Nov/2012 28.651723 -- 5900000 15/Nov/2012 28.477038 -- 5900000 14/Nov/2012 28.511831 -- 5900000 13/Nov/2012 28.819233 -- 5900000 12/Nov/2012 28.904943 -- 5900000 09/Nov/2012 28.909537 -- 5900000 08/Nov/2012 28.879815 -- 5900000 07/Nov/2012 29.251975 -- 5900000 06/Nov/2012 29.891363 -- 5900000 05/Nov/2012 29.641217 -- 5900000 02/Nov/2012 29.512508 -- 5900000 01/Nov/2012 29.706782 -- 5900000 31/Oct/2012 29.322241 -- 5900000 26/Oct/2012 29.266491 -- 5900000 25/Oct/2012 29.304834 -- 5900000 24/Oct/2012 29.207326 -- 5900000 23/Oct/2012 29.342783 -- 5900000 22/Oct/2012 29.719028 -- 5900000 19/Oct/2012 29.715555 -- 5900000 18/Oct/2012 30.240341 -- 5900000 17/Oct/2012 30.354923 -- 5900000 16/Oct/2012 30.271667 -- 5900000 15/Oct/2012 29.885941 -- 5900000 12/Oct/2012 29.662461 -- 5900000 11/Oct/2012 29.748821 -- 5900000 10/Oct/2012 29.684219 -- 5900000 09/Oct/2012 29.884803 -- 5900000 08/Oct/2012 30.167017 -- 5900000 05/Oct/2012 30.256634 -- 5900000 04/Oct/2012 30.269166 -- 5900000 03/Oct/2012 30.089212 -- 5900000 02/Oct/2012 30.053635 -- 5900000 01/Oct/2012 30.064338 -- 5900000 28/Sept/2012 29.969422 -- 5900000 27/Sept/2012 30.019485 -- 5900000 26/Sept/2012 29.729018 -- 5900000 25/Sept/2012 29.879692 0.131034 5900000 24/Sept/2012 30.346467 -- 5900000 21/Sept/2012 30.439828 -- 5900000 20/Sept/2012 30.438619 -- 5900000 19/Sept/2012 30.470468 -- 5900000 18/Sept/2012 30.437674 -- 5900000 17/Sept/2012 30.499204 -- 5900000 14/Sept/2012 30.588929 -- 5900000 13/Sept/2012 30.505325 -- 5900000 12/Sept/2012 30.094587 -- 5900000 11/Sept/2012 29.991247 -- 5900000 10/Sept/2012 29.88594 -- 5900000 07/Sept/2012 30.02915 -- 5900000 06/Sept/2012 29.910103 -- 5900000 05/Sept/2012 29.326904 -- 5900000 04/Sept/2012 29.390305 -- 5900000 31/Aug/2012 29.425549 -- 5900000 30/Aug/2012 29.284336 -- 5900000 29/Aug/2012 29.466503 -- 5900000 28/Aug/2012 29.461658 -- 5900000 27/Aug/2012 29.489334 -- 5900000 24/Aug/2012 29.513569 -- 5900000 23/Aug/2012 29.321395 -- 5900000 22/Aug/2012 29.576201 -- 5900000 21/Aug/2012 29.610109 -- 6400000 20/Aug/2012 29.709843 -- 6400000 17/Aug/2012 29.713671 -- 6400000 16/Aug/2012 29.617523 -- 6400000 15/Aug/2012 29.402544 -- 6400000 14/Aug/2012 29.331948 -- 6400000 13/Aug/2012 29.330622 -- 6400000 10/Aug/2012 29.363188 -- 6400000 09/Aug/2012 29.307709 -- 6400000 08/Aug/2012 29.29035 -- 6400000 07/Aug/2012 29.262669 -- 6400000 06/Aug/2012 28.998828 -- 6400000 03/Aug/2012 28.902502 -- 6400000 02/Aug/2012 28.319601 -- 6300000 01/Aug/2012 28.567367 -- 6300000 31/Jul/2012 28.689773 -- 6300000 30/Jul/2012 28.902305 -- 6300000 27/Jul/2012 28.93538 -- 6300000 26/Jul/2012 28.504147 -- 6300000 25/Jul/2012 28.012861 -- 6300000 24/Jul/2012 27.997537 -- 6300000 23/Jul/2012 28.29418 -- 6300000 20/Jul/2012 28.580548 -- 6300000 19/Jul/2012 28.992067 -- 6300000 18/Jul/2012 28.848811 -- 6300000 17/Jul/2012 28.583953 -- 6300000 16/Jul/2012 28.373812 -- 6300000 13/Jul/2012 28.475058 -- 6300000 12/Jul/2012 28.031657 -- 6300000 11/Jul/2012 28.159484 -- 6300000 10/Jul/2012 28.205443 -- 6300000 09/Jul/2012 28.462778 -- 6300000 06/Jul/2012 28.550215 -- 6300000 05/Jul/2012 28.840913 -- 6300000 03/Jul/2012 28.902577 -- 6300000 02/Jul/2012 28.682 -- 6300000 29/Jun/2012 28.663122 -- 6300000 28/Jun/2012 27.971076 -- 6300000 27/Jun/2012 28.003151 -- 6300000 26/Jun/2012 27.800327 -- 6300000 25/Jun/2012 27.697338 -- 6300000 22/Jun/2012 28.186987 -- 6300000 21/Jun/2012 27.977899 -- 6300000 20/Jun/2012 28.65048 -- 6300000 19/Jun/2012 28.705194 0.105828 6300000 18/Jun/2012 28.535386 -- 6300000 15/Jun/2012 28.510929 -- 6300000 14/Jun/2012 28.231498 -- 6300000 13/Jun/2012 27.993318 -- 6300000 12/Jun/2012 28.288018 -- 6300000 11/Jun/2012 27.995556 -- 6300000 08/Jun/2012 28.424115 -- 6300000 07/Jun/2012 28.265761 -- 6200000 06/Jun/2012 28.310236 -- 6200000 05/Jun/2012 27.706892 -- 6200000 04/Jun/2012 27.507547 -- 6200000 01/Jun/2012 27.503776 -- 6200000 31/May/2012 28.295406 -- 6200000 30/May/2012 28.398891 -- 6200000 29/May/2012 28.80628 -- 6200000 25/May/2012 28.467807 -- 6200000 24/May/2012 28.499973 -- 6200000 23/May/2012 28.520793 -- 6200000 22/May/2012 28.578662 -- 6200000 21/May/2012 28.558687 -- 6200000 18/May/2012 28.086163 -- 6200000 17/May/2012 28.315032 -- 6200000 16/May/2012 28.807135 -- 6200000 15/May/2012 28.977652 -- 6200000 14/May/2012 29.11554 -- 6200000 11/May/2012 29.410967 -- 6200000 10/May/2012 29.49901 -- 6200000 09/May/2012 29.472159 -- 6200000 08/May/2012 29.638014 -- 6200000 07/May/2012 29.783438 -- 6200000 04/May/2012 29.807621 -- 6200000 03/May/2012 30.338038 -- 6200000 02/May/2012 30.584659 -- 6200000 01/May/2012 30.616873 -- 6200000 30/Apr/2012 30.491818 -- 6200000 27/Apr/2012 30.559124 -- 6200000 26/Apr/2012 30.567704 -- 6200000 25/Apr/2012 30.363435 -- 6200000 24/Apr/2012 29.90485 -- 6200000 23/Apr/2012 29.884684 -- 6200000 20/Apr/2012 30.139794 -- 6200000 19/Apr/2012 30.122516 -- 6200000 18/Apr/2012 30.292211 -- 6200000 17/Apr/2012 30.456668 -- 6200000 16/Apr/2012 30.026636 -- 6200000 13/Apr/2012 30.10203 -- 6200000 12/Apr/2012 30.405756 -- 6200000 11/Apr/2012 29.990132 -- 6200000 10/Apr/2012 29.74713 -- 6200000 09/Apr/2012 30.266679 -- 6200000 05/Apr/2012 30.624426 -- 6200000 04/Apr/2012 30.580902 -- 6200000 03/Apr/2012 30.871863 -- 6200000 02/Apr/2012 30.997916 -- 6200000 30/Mar/2012 30.752428 -- 6200000 29/Mar/2012 30.629069 -- 6200000 28/Mar/2012 30.683218 -- 6200000 27/Mar/2012 30.834009 -- 6200000 26/Mar/2012 30.898005 0.0946 6100000 23/Mar/2012 30.577614 -- 6100000 22/Mar/2012 30.545571 -- 6100000 21/Mar/2012 30.754937 -- 6000000 20/Mar/2012 30.80019 -- 6000000 19/Mar/2012 30.924187 -- 6000000 16/Mar/2012 30.814851 -- 6000000 15/Mar/2012 30.784941 -- 5900000 14/Mar/2012 30.575642 -- 5900000 13/Mar/2012 30.564537 -- 5900000 12/Mar/2012 30.046368 -- 5900000 09/Mar/2012 30.110861 -- 5900000 08/Mar/2012 29.988441 -- 5900000 07/Mar/2012 29.676725 -- 5900000 06/Mar/2012 29.465929 -- 5900000 05/Mar/2012 29.960427 -- 5900000 02/Mar/2012 30.078806 -- 5900000 01/Mar/2012 30.168766 -- 5900000 29/Feb/2012 29.991519 -- 5900000 28/Feb/2012 30.134585 -- 5900000 27/Feb/2012 30.065005 -- 5900000 24/Feb/2012 30.02609 -- 5900000 23/Feb/2012 29.999876 -- 5900000 22/Feb/2012 29.845621 -- 5900000 21/Feb/2012 29.980967 -- 5900000 17/Feb/2012 30.019944 -- 6000000 16/Feb/2012 29.961316 -- 6000000 15/Feb/2012 29.635443 -- 6000000 14/Feb/2012 29.734516 -- 6000000 13/Feb/2012 29.711048 -- 6000000 10/Feb/2012 29.528709 -- 6000000 09/Feb/2012 29.730147 -- 6000000 08/Feb/2012 29.658726 -- 6000000 07/Feb/2012 29.602327 -- 6000000 06/Feb/2012 29.535834 -- 6000000 03/Feb/2012 29.55873 -- 6000000 02/Feb/2012 29.153561 -- 6000000 01/Feb/2012 29.07972 -- 6000000 31/Jan/2012 28.80617 -- 6000000 30/Jan/2012 28.807736 -- 6000000 27/Jan/2012 28.840925 -- 6000000 26/Jan/2012 28.855475 -- 6000000 25/Jan/2012 29.044624 -- 6000000 24/Jan/2012 28.838516 -- 6000000 23/Jan/2012 28.812979 -- 6000000 20/Jan/2012 28.803575 -- 6000000 19/Jan/2012 28.824507 -- 6000000 18/Jan/2012 28.65727 -- 6000000 17/Jan/2012 28.321348 -- 6000000 13/Jan/2012 28.17163 -- 6000000 12/Jan/2012 28.312138 -- 6000000 11/Jan/2012 28.185354 -- 6000000 10/Jan/2012 28.157139 -- 6000000 09/Jan/2012 27.921735 -- 6000000 06/Jan/2012 27.896197 -- 6000000 05/Jan/2012 27.951681 -- 6000000 04/Jan/2012 27.85712 -- 6000000 03/Jan/2012 27.801634 -- 6000000 30/Dec/2011 27.468976 -- 5900000 29/Dec/2011 27.610677 -- 5900000 28/Dec/2011 27.323041 -- 5900000 27/Dec/2011 27.657123 -- 5900000 23/Dec/2011 27.60611 -- 5900000 22/Dec/2011 27.35558 0.131731 5900000 21/Dec/2011 27.32815 -- 5900000 20/Dec/2011 27.333284 -- 5900000 19/Dec/2011 26.569462 -- 5900000 16/Dec/2011 26.880038 -- 5900000 15/Dec/2011 26.828608 -- 5900000 14/Dec/2011 26.754081 -- 5800000 13/Dec/2011 27.085666 -- 5800000 12/Dec/2011 27.370792 -- 5800000 09/Dec/2011 27.774746 -- 5800000 08/Dec/2011 27.336314 -- 5800000 07/Dec/2011 27.942207 -- 5800000 06/Dec/2011 27.915094 -- 5800000 05/Dec/2011 27.918013 -- 5800000 02/Dec/2011 27.643819 -- 5800000 01/Dec/2011 27.660914 -- 5800000 30/Nov/2011 27.693095 -- 5800000 29/Nov/2011 26.59418 -- 5800000 28/Nov/2011 26.567554 -- 5800000 25/Nov/2011 25.753594 -- 5800000 23/Nov/2011 25.816113 -- 5800000 22/Nov/2011 26.391962 -- 5800000 21/Nov/2011 26.486955 -- 5800000 18/Nov/2011 27.000052 -- 5800000 17/Nov/2011 27.003993 -- 5800000 16/Nov/2011 27.497448 -- 5800000 15/Nov/2011 27.95849 -- 5800000 14/Nov/2011 27.790772 -- 5800000 11/Nov/2011 28.020211 -- 5800000 10/Nov/2011 27.471731 -- 5800000 09/Nov/2011 27.198788 -- 5800000 08/Nov/2011 28.238092 -- 5800000 07/Nov/2011 27.931107 -- 5900000 04/Nov/2011 27.792962 -- 5900000 03/Nov/2011 27.886813 -- 5900000 02/Nov/2011 27.341739 -- 5900000 01/Nov/2011 26.929913 -- 5900000 31/Oct/2011 27.696362 -- 5900000 28/Oct/2011 28.338601 -- 5900000 27/Oct/2011 28.297762 -- 5900000 26/Oct/2011 27.353927 -- 5900000 25/Oct/2011 27.10914 -- 5900000 24/Oct/2011 27.679083 -- 5900000 21/Oct/2011 27.264741 -- 5900000 20/Oct/2011 26.660603 -- 5900000 19/Oct/2011 26.61356 -- 5900000 18/Oct/2011 26.940678 -- 6000000 17/Oct/2011 26.438362 -- 6000000 14/Oct/2011 26.965915 -- 6000000 13/Oct/2011 26.547539 -- 6000000 12/Oct/2011 26.555459 -- 6000000 11/Oct/2011 26.302694 -- 6000000 10/Oct/2011 26.305569 -- 6000000 07/Oct/2011 25.479132 -- 6000000 06/Oct/2011 25.679988 -- 6000000 05/Oct/2011 25.198532 -- 6000000 04/Oct/2011 24.729411 -- 6000000 03/Oct/2011 24.095494 -- 6000000 30/Sept/2011 24.792087 -- 6000000 29/Sept/2011 25.431634 -- 6000000 28/Sept/2011 25.292562 -- 6000000 27/Sept/2011 25.857437 -- 6000000 26/Sept/2011 25.496184 -- 6000000 23/Sept/2011 24.961614 0.099304 6000000 22/Sept/2011 24.911802 -- 6000000 21/Sept/2011 25.672666 -- 6000000 20/Sept/2011 26.384977 -- 6000000 19/Sept/2011 26.458621 -- 6000000 16/Sept/2011 26.671749 -- 6000000 15/Sept/2011 26.496789 -- 6000000 14/Sept/2011 26.018552 -- 6000000 13/Sept/2011 25.634428 -- 6000000 12/Sept/2011 25.333824 -- 6000000 09/Sept/2011 25.155069 -- 6000000 08/Sept/2011 25.851956 -- 6000000 07/Sept/2011 26.148028 -- 6000000 06/Sept/2011 25.357512 -- 6000000 02/Sept/2011 25.539626 -- 6000000 01/Sept/2011 26.215692 -- 6000000 31/Aug/2011 26.523975 -- 6000000 30/Aug/2011 26.385553 -- 6000000 29/Aug/2011 26.300256 -- 6000000 26/Aug/2011 25.560365 -- 6000000 25/Aug/2011 25.100062 -- 6000000 24/Aug/2011 25.588999 -- 6000000 23/Aug/2011 25.239974 -- 6000000 22/Aug/2011 24.392937 -- 6000000 19/Aug/2011 24.337013 -- 6000000 18/Aug/2011 24.713946 -- 6000000 17/Aug/2011 25.949988 -- 6000000 16/Aug/2011 26.061392 -- 6000000 15/Aug/2011 26.278621 -- 6000000 12/Aug/2011 25.813692 -- 6000000 11/Aug/2011 25.6163 -- 6000000 10/Aug/2011 24.463134 -- 6000000 09/Aug/2011 25.531446 -- 6000000 08/Aug/2011 24.439504 -- 6000000 05/Aug/2011 26.149769 -- 6000000 04/Aug/2011 26.154826 -- 6000000 03/Aug/2011 27.497097 -- 6000000 02/Aug/2011 27.355965 -- 6000000 01/Aug/2011 28.120297 -- 6000000 29/Jul/2011 28.287476 -- 6000000 28/Jul/2011 28.430718 -- 6000000 27/Jul/2011 28.433182 -- 6000000 26/Jul/2011 29.088115 -- 6000000 25/Jul/2011 29.23164 -- 6000000 22/Jul/2011 29.355814 -- 6000000 21/Jul/2011 29.351468 -- 6000000 20/Jul/2011 29.018126 -- 6000000 19/Jul/2011 29.095092 -- 6000000 18/Jul/2011 28.574808 -- 6000000 15/Jul/2011 28.864095 -- 6000000 14/Jul/2011 28.626909 -- 6000000 13/Jul/2011 28.838618 -- 6000000 12/Jul/2011 28.758899 -- 6000000 11/Jul/2011 28.856707 -- 6000000 08/Jul/2011 29.389602 -- 6000000 07/Jul/2011 29.612517 -- 6000000 06/Jul/2011 29.305672 -- 6000000 05/Jul/2011 29.267412 -- 5900000 01/Jul/2011 29.307299 -- 5900000 30/Jun/2011 28.861757 -- 5900000 29/Jun/2011 28.588992 -- 5900000 28/Jun/2011 28.390245 -- 5900000 27/Jun/2011 27.926877 -- 5900000 24/Jun/2011 27.725498 0.088562 5900000 23/Jun/2011 28.132114 -- 5900000 22/Jun/2011 28.164165 -- 5900000 21/Jun/2011 28.346851 -- 5900000 20/Jun/2011 27.943322 -- 5900000 17/Jun/2011 27.728874 -- 5900000 16/Jun/2011 27.620352 -- 5900000 15/Jun/2011 27.568579 -- 5900000 14/Jun/2011 28.045685 -- 5900000 13/Jun/2011 27.64962 -- 5900000 10/Jun/2011 27.635763 -- 5900000 09/Jun/2011 28.036057 -- 5900000 08/Jun/2011 27.843966 -- 5900000 07/Jun/2011 28.046534 -- 5900000 06/Jun/2011 28.049951 -- 5900000 03/Jun/2011 28.275031 -- 5900000 02/Jun/2011 28.603865 -- 5900000 01/Jun/2011 28.640112 -- 5900000 31/May/2011 29.318106 -- 5800000 27/May/2011 29.042411 -- 5800000 26/May/2011 28.939999 -- 5800000 25/May/2011 28.797871 -- 5800000 24/May/2011 28.737255 -- 5800000 23/May/2011 28.775952 -- 5800000 20/May/2011 29.165217 -- 5800000 19/May/2011 29.40492 -- 5800000 18/May/2011 29.342329 -- 5800000 17/May/2011 29.063382 -- 5800000 16/May/2011 29.137071 -- 5800000 13/May/2011 29.313527 -- 5800000 12/May/2011 29.537149 -- 5800000 11/May/2011 29.339552 -- 5800000 10/May/2011 29.61205 -- 5800000 09/May/2011 29.361312 -- 5800000 06/May/2011 29.207276 -- 5800000 05/May/2011 29.098367 -- 5800000 04/May/2011 29.269143 -- 5800000 03/May/2011 29.427449 -- 5800000 02/May/2011 29.560021 -- 5800000 29/Apr/2011 29.593697 -- 5800000 28/Apr/2011 29.585384 -- 5800000 27/Apr/2011 29.502492 -- 5800000 26/Apr/2011 29.311845 -- 5800000 25/Apr/2011 28.979798 -- 5800000 21/Apr/2011 29.041517 -- 5800000 20/Apr/2011 28.923596 -- 5800000 19/Apr/2011 28.478495 -- 5800000 18/Apr/2011 28.330697 -- 5700000 15/Apr/2011 28.654845 -- 5700000 14/Apr/2011 28.529989 -- 5700000 13/Apr/2011 28.535419 -- 5700000 12/Apr/2011 28.463335 -- 5700000 11/Apr/2011 28.653318 -- 5700000 08/Apr/2011 28.709501 -- 5600000 07/Apr/2011 28.83917 -- 5600000 06/Apr/2011 28.902033 -- 5600000 05/Apr/2011 28.800764 -- 5600000 04/Apr/2011 28.820778 -- 5600000 01/Apr/2011 28.817844 -- 5600000 31/Mar/2011 28.657444 -- 5600000 30/Mar/2011 28.67998 -- 5600000 29/Mar/2011 28.519701 -- 5600000 28/Mar/2011 28.339504 -- 5500000 25/Mar/2011 28.476789 0.078698 5500000 24/Mar/2011 28.455731 -- 5500000 23/Mar/2011 28.154412 -- 5500000 22/Mar/2011 28.059712 -- 5500000 21/Mar/2011 28.167897 -- 5500000 18/Mar/2011 27.760608 -- 5500000 17/Mar/2011 27.638919 -- 5500000 16/Mar/2011 27.335482 -- 5500000 15/Mar/2011 27.823967 -- 5500000 14/Mar/2011 28.171158 -- 5500000 11/Mar/2011 28.367251 -- 5500000 10/Mar/2011 28.225347 -- 5500000 09/Mar/2011 28.652186 -- 5500000 08/Mar/2011 28.667173 -- 5500000 07/Mar/2011 28.421314 -- 5500000 04/Mar/2011 28.70108 -- 5500000 03/Mar/2011 28.881225 -- 5500000 02/Mar/2011 28.400461 -- 5500000 01/Mar/2011 28.339469 -- 5500000 28/Feb/2011 28.835878 -- 5500000 25/Feb/2011 28.651734 -- 5500000 24/Feb/2011 28.295022 -- 5500000 23/Feb/2011 28.290963 -- 5500000 22/Feb/2011 28.536711 -- 5500000 18/Feb/2011 29.13827 -- 5500000 17/Feb/2011 29.050145 -- 5500000 16/Feb/2011 28.97661 -- 5500000 15/Feb/2011 28.716304 -- 5500000 14/Feb/2011 28.846023 -- 5500000 11/Feb/2011 28.809319 -- 5500000 10/Feb/2011 28.64399 -- 5500000 09/Feb/2011 28.612218 -- 5500000 08/Feb/2011 28.692977 -- 5500000 07/Feb/2011 28.603853 -- 5500000 04/Feb/2011 28.474129 -- 5500000 03/Feb/2011 28.319999 -- 5500000 02/Feb/2011 28.188773 -- 5500000 01/Feb/2011 28.270609 -- 5500000 31/Jan/2011 27.864407 -- 5400000 28/Jan/2011 27.641835 -- 5400000 27/Jan/2011 28.168807 -- 5400000 26/Jan/2011 28.135226 -- 5400000 25/Jan/2011 28.102139 -- 5400000 24/Jan/2011 28.08193 -- 5400000 21/Jan/2011 27.922781 -- 5400000 20/Jan/2011 27.905926 -- 5400000 19/Jan/2011 27.952882 -- 5400000 18/Jan/2011 28.208234 -- 5400000 14/Jan/2011 28.128228 -- 5400000 13/Jan/2011 27.961369 -- 5400000 12/Jan/2011 28.017113 -- 5300000 11/Jan/2011 27.755834 -- 5300000 10/Jan/2011 27.664793 -- 5300000 07/Jan/2011 27.660285 -- 5300000 06/Jan/2011 27.698648 -- 5300000 05/Jan/2011 27.770223 -- 5300000 04/Jan/2011 27.644481 -- 5300000 03/Jan/2011 27.729403 -- 5300000 31/Dec/2010 27.446597 -- 5300000 30/Dec/2010 27.460905 -- 5300000 29/Dec/2010 27.506015 -- 5300000 28/Dec/2010 27.478719 -- 5100000 27/Dec/2010 27.462053 -- 5100000 23/Dec/2010 27.478881 -- 5100000 22/Dec/2010 27.538044 0.130606 5100000 21/Dec/2010 27.64667 -- 5100000 20/Dec/2010 27.481903 -- 5100000 17/Dec/2010 27.421674 -- 5100000 16/Dec/2010 27.339767 -- 5100000 15/Dec/2010 27.122437 -- 5100000 14/Dec/2010 27.258182 -- 5100000 13/Dec/2010 27.207768 -- 5100000 10/Dec/2010 27.247914 -- 5100000 09/Dec/2010 27.103869 -- 5100000 08/Dec/2010 27.031506 -- 5100000 07/Dec/2010 26.954309 -- 5100000 06/Dec/2010 26.9393 -- 5100000 03/Dec/2010 26.963365 -- 5100000 02/Dec/2010 26.907312 -- 5100000 01/Dec/2010 26.548803 -- 5100000 30/Nov/2010 26.010992 -- 5100000 29/Nov/2010 26.188023 -- 5100000 26/Nov/2010 26.258217 -- 5100000 24/Nov/2010 26.442891 -- 5100000 23/Nov/2010 26.048905 -- 5100000 22/Nov/2010 26.409134 -- 5100000 19/Nov/2010 26.41445 -- 5100000 18/Nov/2010 26.316368 -- 5100000 17/Nov/2010 25.932324 -- 5100000 16/Nov/2010 25.888629 -- 5100000 15/Nov/2010 26.304668 -- 5100000 12/Nov/2010 26.29885 -- 5100000 11/Nov/2010 26.601078 -- 5100000 10/Nov/2010 26.746645 -- 5100000 09/Nov/2010 26.638053 -- 5100000 08/Nov/2010 26.843278 -- 5100000 05/Nov/2010 26.901317 -- 5100000 04/Nov/2010 26.764019 -- 5100000 03/Nov/2010 26.265691 -- 5100000 02/Nov/2010 26.167183 -- 5100000 01/Nov/2010 25.990498 -- 5100000 29/Oct/2010 25.952567 -- 5100000 28/Oct/2010 25.91836 -- 5000000 27/Oct/2010 25.876744 -- 5000000 26/Oct/2010 25.917982 -- 5000000 25/Oct/2010 25.949239 -- 5000000 22/Oct/2010 25.884583 -- 5000000 21/Oct/2010 25.760476 -- 5000000 20/Oct/2010 25.709586 -- 5000000 19/Oct/2010 25.425132 -- 5000000 18/Oct/2010 25.80785 -- 5000000 15/Oct/2010 25.648286 -- 5000000 14/Oct/2010 25.572871 -- 5000000 13/Oct/2010 25.63046 -- 5000000 12/Oct/2010 25.43177 -- 5000000 11/Oct/2010 25.30194 -- 5000000 08/Oct/2010 25.301327 -- 5000000 07/Oct/2010 25.129452 -- 5000000 06/Oct/2010 25.157221 -- 5000000 05/Oct/2010 25.175611 -- 5000000 04/Oct/2010 24.692974 -- 5000000 01/Oct/2010 24.892396 -- 5000000 30/Sept/2010 24.784979 -- 5000000 29/Sept/2010 24.868513 -- 5000000 28/Sept/2010 24.903524 -- 5000000 27/Sept/2010 24.756737 -- 5000000 24/Sept/2010 24.871825 -- 5000000 23/Sept/2010 24.343795 0.114224 5000000 22/Sept/2010 24.668298 -- 5000000 21/Sept/2010 24.802167 -- 5000000 20/Sept/2010 24.869632 -- 5000000 17/Sept/2010 24.499888 -- 5000000 16/Sept/2010 24.468494 -- 5000000 15/Sept/2010 24.457318 -- 5000000 14/Sept/2010 24.379033 -- 5000000 13/Sept/2010 24.37398 -- 5000000 10/Sept/2010 24.07273 -- 5000000 09/Sept/2010 23.973308 -- 5000000 08/Sept/2010 23.866266 -- 5000000 07/Sept/2010 23.746377 -- 5000000 03/Sept/2010 24.02739 -- 5000000 02/Sept/2010 23.737619 -- 5000000 01/Sept/2010 23.50373 -- 5000000 31/Aug/2010 22.839627 -- 5100000 30/Aug/2010 22.840661 -- 5100000 27/Aug/2010 23.161651 -- 5100000 26/Aug/2010 22.797618 -- 5100000 25/Aug/2010 22.979784 -- 5100000 24/Aug/2010 22.90706 -- 5100000 23/Aug/2010 23.249778 -- 5100000 20/Aug/2010 23.342789 -- 5100000 19/Aug/2010 23.425998 -- 5100000 18/Aug/2010 23.816333 -- 5100000 17/Aug/2010 23.777486 -- 5100000 16/Aug/2010 23.493442 -- 5100000 13/Aug/2010 23.478595 -- 5100000 12/Aug/2010 23.583721 -- 5100000 11/Aug/2010 23.726638 -- 5100000 10/Aug/2010 24.376928 -- 5100000 09/Aug/2010 24.525815 -- 5100000 06/Aug/2010 24.406515 -- 5100000 05/Aug/2010 24.487412 -- 5100000 04/Aug/2010 24.524451 -- 5100000 03/Aug/2010 24.372603 -- 5100000 02/Aug/2010 24.526141 -- 5100000 30/Jul/2010 24.001655 -- 5100000 29/Jul/2010 24.010689 -- 5100000 28/Jul/2010 24.134816 -- 5100000 27/Jul/2010 24.321795 -- 5100000 26/Jul/2010 24.334105 -- 5100000 23/Jul/2010 24.046839 -- 5100000 22/Jul/2010 23.84347 -- 5100000 21/Jul/2010 23.329943 -- 5100000 20/Jul/2010 23.635255 -- 5100000 19/Jul/2010 23.392398 -- 5100000 16/Jul/2010 23.267038 -- 5100000 15/Jul/2010 23.958157 -- 5100000 14/Jul/2010 23.926017 -- 5100000 13/Jul/2010 23.916718 -- 5100000 12/Jul/2010 23.553258 -- 5100000 09/Jul/2010 23.532076 -- 5100000 08/Jul/2010 23.385951 -- 5100000 07/Jul/2010 23.17676 -- 5100000 06/Jul/2010 22.441722 -- 5100000 02/Jul/2010 22.345177 -- 5100000 01/Jul/2010 22.434998 -- 5100000 30/Jun/2010 22.498603 -- 5100000 29/Jun/2010 22.727058 -- 5100000 28/Jun/2010 23.461867 -- 5100000 25/Jun/2010 23.504493 -- 5100000 24/Jun/2010 23.434817 0.08778 5100000 23/Jun/2010 23.925955 -- 5100000 22/Jun/2010 24.01034 -- 5100000 21/Jun/2010 24.384758 -- 5100000 18/Jun/2010 24.482425 -- 5100000 17/Jun/2010 24.455791 -- 5100000 16/Jun/2010 24.414593 -- 5100000 15/Jun/2010 24.41314 -- 5100000 14/Jun/2010 23.853904 -- 5100000 11/Jun/2010 23.879485 -- 5100000 10/Jun/2010 23.756755 -- 5100000 09/Jun/2010 23.097025 -- 5100000 08/Jun/2010 23.242741 -- 5100000 07/Jun/2010 23.010143 -- 5100000 04/Jun/2010 23.30745 -- 5100000 03/Jun/2010 24.1175 -- 5100000 02/Jun/2010 24.007701 -- 5100000 01/Jun/2010 23.406198 -- 5100000 28/May/2010 23.802754 -- 5100000 27/May/2010 24.097985 -- 5100000 26/May/2010 23.351799 -- 5100000 25/May/2010 23.506391 -- 5100000 24/May/2010 23.488214 -- 5100000 21/May/2010 23.792651 -- 5100000 20/May/2010 23.4662 -- 5100000 19/May/2010 24.379375 -- 5100000 18/May/2010 24.508919 -- 5100000 17/May/2010 24.849655 -- 5100000 14/May/2010 24.812805 -- 5100000 13/May/2010 25.297639 -- 5100000 12/May/2010 25.623755 -- 5100000 11/May/2010 25.235193 -- 5100000 10/May/2010 25.306618 -- 5100000 07/May/2010 24.247552 -- 5100000 06/May/2010 24.649133 -- 5100000 05/May/2010 25.442502 -- 5100000 04/May/2010 25.562701 -- 5100000 03/May/2010 26.192501 -- 5100000 30/Apr/2010 25.86569 -- 5100000 29/Apr/2010 26.31592 -- 5100000 28/Apr/2010 25.998511 -- 5200000 27/Apr/2010 25.840784 -- 5200000 26/Apr/2010 26.436192 -- 5200000 23/Apr/2010 26.560957 -- 5200000 22/Apr/2010 26.401159 -- 5200000 21/Apr/2010 26.360852 -- 5200000 20/Apr/2010 26.408607 -- 5200000 19/Apr/2010 26.207808 -- 5200000 16/Apr/2010 26.100693 -- 5200000 15/Apr/2010 26.503385 -- 5200000 14/Apr/2010 26.467864 -- 5200000 13/Apr/2010 26.148504 -- 5200000 12/Apr/2010 26.123155 -- 5200000 09/Apr/2010 26.071422 -- 5200000 08/Apr/2010 25.92163 -- 5200000 07/Apr/2010 25.846577 -- 5200000 06/Apr/2010 25.972458 -- 5200000 05/Apr/2010 25.937698 -- 5200000 01/Apr/2010 25.733243 -- 5200000 31/Mar/2010 25.552656 -- 5200000 30/Mar/2010 25.644483 -- 5200000 29/Mar/2010 25.633416 -- 5200000 26/Mar/2010 25.498101 -- 5200000 25/Mar/2010 25.485224 0.072932 5200000 24/Mar/2010 25.623948 -- 5200000 23/Mar/2010 25.794765 -- 5200000 22/Mar/2010 25.601036 -- 5200000 19/Mar/2010 25.48018 -- 5200000 18/Mar/2010 25.606964 -- 5200000 17/Mar/2010 25.606847 -- 5200000 16/Mar/2010 25.463168 -- 5200000 15/Mar/2010 25.258748 -- 5200000 12/Mar/2010 25.24672 -- 5200000 11/Mar/2010 25.23488 -- 5200000 10/Mar/2010 25.123994 -- 5200000 09/Mar/2010 25.012009 -- 5200000 08/Mar/2010 24.971786 -- 5100000 05/Mar/2010 24.977471 -- 5000000 04/Mar/2010 24.645732 -- 5000000 03/Mar/2010 24.574853 -- 5000000 02/Mar/2010 24.567123 -- 5000000 01/Mar/2010 24.521282 -- 5000000 26/Feb/2010 24.281167 -- 5000000 25/Feb/2010 24.236745 -- 5000000 24/Feb/2010 24.284352 -- 5000000 23/Feb/2010 24.051242 -- 5000000 22/Feb/2010 24.340891 -- 5000000 19/Feb/2010 24.377196 -- 5000000 18/Feb/2010 24.33408 -- 5000000 17/Feb/2010 24.167032 -- 5000000 16/Feb/2010 24.053659 -- 5000000 12/Feb/2010 23.634322 -- 5000000 11/Feb/2010 23.674132 -- 5000000 10/Feb/2010 23.453212 -- 5000000 09/Feb/2010 23.50526 -- 5000000 08/Feb/2010 23.211773 -- 5000000 05/Feb/2010 23.411198 -- 5000000 04/Feb/2010 23.341104 -- 5000000 03/Feb/2010 24.084929 -- 5000000 02/Feb/2010 24.209017 -- 5000000 01/Feb/2010 23.908763 -- 5000000 29/Jan/2010 23.589399 -- 5000000 28/Jan/2010 23.847091 -- 5000000 27/Jan/2010 24.131631 -- 5000000 26/Jan/2010 23.993202 -- 5000000 25/Jan/2010 24.10024 -- 5000000 22/Jan/2010 24.001025 -- 5000000 21/Jan/2010 24.573611 -- 5000000 20/Jan/2010 24.994542 -- 5000000 19/Jan/2010 25.242107 -- 5000000 15/Jan/2010 24.925769 -- 5000000 14/Jan/2010 25.196163 -- 5000000 13/Jan/2010 25.113698 -- 5000000 12/Jan/2010 24.882133 -- 5000000 11/Jan/2010 25.127097 -- 5000000 08/Jan/2010 25.09283 -- 5000000 07/Jan/2010 25.008878 -- 5000000 06/Jan/2010 24.894599 -- 5000000 05/Jan/2010 24.877016 -- 5000000 04/Jan/2010 24.81174 -- 5000000 31/Dec/2009 24.447004 -- 5000000 30/Dec/2009 24.701204 -- 5000000 29/Dec/2009 24.693766 -- 5000000 28/Dec/2009 24.721517 -- 5000000 24/Dec/2009 24.686433 -- 5000000 23/Dec/2009 24.563513 0.105131 5000000 22/Dec/2009 24.586934 -- 5000000 21/Dec/2009 24.482926 -- 5000000 18/Dec/2009 24.238707 -- 5000000 17/Dec/2009 24.091345 -- 5000000 16/Dec/2009 24.368452 -- 5000000 15/Dec/2009 24.335492 -- 5000000 14/Dec/2009 24.469561 -- 5000000 11/Dec/2009 24.278968 -- 5000000 10/Dec/2009 24.1927 -- 5000000 09/Dec/2009 24.033409 -- 5000000 08/Dec/2009 23.94252 -- 5000000 07/Dec/2009 24.169978 -- 5000000 04/Dec/2009 24.238839 -- 5000000 03/Dec/2009 24.087589 -- 5000000 02/Dec/2009 24.281141 -- 5000000 01/Dec/2009 24.28272 -- 5000000 30/Nov/2009 24.001978 -- 5000000 27/Nov/2009 23.888331 -- 5000000 25/Nov/2009 24.286102 -- 5000000 24/Nov/2009 24.1749 -- 5000000 23/Nov/2009 24.19444 -- 5000000 20/Nov/2009 23.867399 -- 5000000 19/Nov/2009 23.938468 -- 5000000 18/Nov/2009 24.273876 -- 5000000 17/Nov/2009 24.281609 -- 5000000 16/Nov/2009 24.238633 -- 5000000 13/Nov/2009 23.905864 -- 5000000 12/Nov/2009 23.789139 -- 5000000 11/Nov/2009 24.022854 -- 5000000 10/Nov/2009 23.90273 -- 5000000 09/Nov/2009 23.906541 -- 5000000 06/Nov/2009 23.38026 -- 5000000 05/Nov/2009 23.312565 -- 5000000 04/Nov/2009 22.85515 -- 5000000 03/Nov/2009 22.816863 -- 5000000 02/Nov/2009 22.77989 -- 5000000 30/Oct/2009 22.636603 -- 5000000 29/Oct/2009 23.250731 -- 5000000 28/Oct/2009 22.745661 -- 5000000 27/Oct/2009 23.18396 -- 5000000 26/Oct/2009 23.27797 -- 5000000 23/Oct/2009 23.533804 -- 5000000 22/Oct/2009 23.793455 -- 5000000 21/Oct/2009 23.528427 -- 5000000 20/Oct/2009 23.73183 -- 5000000 19/Oct/2009 23.86531 -- 5000000 16/Oct/2009 23.658457 -- 5000000 15/Oct/2009 23.860671 -- 5000000 14/Oct/2009 23.777476 -- 5000000 13/Oct/2009 23.380875 -- 5000000 12/Oct/2009 23.461662 -- 5000000 09/Oct/2009 23.346067 -- 5000000 08/Oct/2009 23.210496 -- 5000000 07/Oct/2009 23.048497 -- 5000000 06/Oct/2009 22.966412 -- 5000000 05/Oct/2009 22.644452 -- 5000000 02/Oct/2009 22.343529 -- 5000000 01/Oct/2009 22.427215 -- 5000000 30/Sept/2009 23.017741 -- 5000000 29/Sept/2009 23.062133 -- 5000000 28/Sept/2009 23.127597 -- 5000000 25/Sept/2009 22.716317 -- 5000000 24/Sept/2009 22.826305 -- 5000000 23/Sept/2009 23.045365 -- 5000000 22/Sept/2009 23.252593 0.08955 5000000 21/Sept/2009 23.186553 -- 5000000 18/Sept/2009 23.277332 -- 5000000 17/Sept/2009 23.225352 -- 5000000 16/Sept/2009 23.2941 -- 5000000 15/Sept/2009 22.950249 -- 5000000 14/Sept/2009 22.876769 -- 5000000 11/Sept/2009 22.730387 -- 5000000 10/Sept/2009 22.745388 -- 5000000 09/Sept/2009 22.494626 -- 5000000 08/Sept/2009 22.322914 -- 5000000 04/Sept/2009 22.132618 -- 5000000 03/Sept/2009 21.857534 -- 5000000 02/Sept/2009 21.697105 -- 5000000 01/Sept/2009 21.772076 -- 5000000 31/Aug/2009 22.256582 -- 5000000 28/Aug/2009 22.412663 -- 5000000 27/Aug/2009 22.437456 -- 5000000 26/Aug/2009 22.379924 -- 5000000 25/Aug/2009 22.381723 -- 5000000 24/Aug/2009 22.315436 -- 5000000 21/Aug/2009 22.342515 -- 5000000 20/Aug/2009 21.951515 -- 5000000 19/Aug/2009 21.724892 -- 5000000 18/Aug/2009 21.581503 -- 5000000 17/Aug/2009 21.352851 -- 5000000 14/Aug/2009 21.857601 -- 5000000 13/Aug/2009 22.034362 -- 5000000 12/Aug/2009 21.876938 -- 5000000 11/Aug/2009 21.631005 -- 5000000 10/Aug/2009 21.90006 -- 5000000 07/Aug/2009 21.974686 -- 5000000 06/Aug/2009 21.702729 -- 5000000 05/Aug/2009 21.827275 -- 5000000 04/Aug/2009 21.882148 -- 5000000 03/Aug/2009 21.815007 -- 5000000 31/Jul/2009 21.485173 -- 5000000 30/Jul/2009 21.476459 -- 5000000 29/Jul/2009 21.251703 -- 5000000 28/Jul/2009 21.336683 -- 5000000 27/Jul/2009 21.401989 -- 5000000 24/Jul/2009 21.333358 -- 5000000 23/Jul/2009 21.265486 -- 5000000 22/Jul/2009 20.794395 -- 5000000 21/Jul/2009 20.79388 -- 5000000 20/Jul/2009 20.726828 -- 5000000 17/Jul/2009 20.513905 -- 5000000 16/Jul/2009 20.50359 -- 5000000 15/Jul/2009 20.310887 -- 5000000 14/Jul/2009 19.727198 -- 5000000 13/Jul/2009 19.626625 -- 5100000 10/Jul/2009 19.165946 -- 5100000 09/Jul/2009 19.215374 -- 5100000 08/Jul/2009 19.14796 -- 5100000 07/Jul/2009 19.159411 -- 4900000 06/Jul/2009 19.538309 -- 4900000 02/Jul/2009 19.503935 -- 4900000 01/Jul/2009 20.06066 -- 4900000 30/Jun/2009 19.950058 -- 4900000 29/Jun/2009 20.108597 -- 4900000 26/Jun/2009 19.939217 -- 4900000 25/Jun/2009 19.953305 -- 4900000 24/Jun/2009 19.533244 0.09517 4900000 23/Jun/2009 19.492046 -- 4900000 22/Jun/2009 19.469166 -- 4900000 19/Jun/2009 20.084686 -- 4900000 18/Jun/2009 20.020541 -- 4900000 17/Jun/2009 19.862549 -- 4900000 16/Jun/2009 19.876725 -- 4900000 15/Jun/2009 20.138657 -- 4900000 12/Jun/2009 20.627085 -- 4900000 11/Jun/2009 20.618301 -- 4900000 10/Jun/2009 20.445699 -- 4900000 09/Jun/2009 20.509264 -- 4900000 08/Jun/2009 20.409969 -- 4900000 05/Jun/2009 20.444507 -- 4900000 04/Jun/2009 20.473453 -- 4900000 03/Jun/2009 20.267393 -- 4900000 02/Jun/2009 20.555229 -- 4900000 01/Jun/2009 20.54732 -- 4900000 29/May/2009 20.023536 -- 4900000 28/May/2009 19.76211 -- 4900000 27/May/2009 19.446231 -- 4900000 26/May/2009 19.783978 -- 4900000 22/May/2009 19.265038 -- 4900000 21/May/2009 19.287315 -- 4900000 20/May/2009 19.611342 -- 4900000 19/May/2009 19.696531 -- 5100000 18/May/2009 19.694992 -- 5100000 15/May/2009 19.114033 -- 5100000 14/May/2009 19.355889 -- 5100000 13/May/2009 19.135189 -- 5100000 12/May/2009 19.691722 -- 5100000 11/May/2009 19.734779 -- 5100000 08/May/2009 20.140253 -- 5100000 07/May/2009 19.697058 -- 5100000 06/May/2009 19.982905 -- 5100000 05/May/2009 19.665533 -- 5100000 04/May/2009 19.747419 -- 5100000 01/May/2009 19.091194 -- 5000000 30/Apr/2009 18.98121 -- 5000000 29/Apr/2009 18.987898 -- 5000000 28/Apr/2009 18.623922 -- 5000000 27/Apr/2009 18.659618 -- 5000000 24/Apr/2009 18.825609 -- 5000000 23/Apr/2009 18.489542 -- 5000000 22/Apr/2009 18.339507 -- 5000000 21/Apr/2009 18.483809 -- 5000000 20/Apr/2009 18.11578 -- 5000000 17/Apr/2009 18.934695 -- 5000000 16/Apr/2009 18.806551 -- 5000000 15/Apr/2009 18.470871 -- 5000000 14/Apr/2009 18.246614 -- 4900000 13/Apr/2009 18.614609 -- 4900000 09/Apr/2009 18.555513 -- 4900000 08/Apr/2009 17.853259 -- 4900000 07/Apr/2009 17.657736 -- 4900000 06/Apr/2009 18.051794 -- 4900000 03/Apr/2009 18.220185 -- 4900000 02/Apr/2009 18.05884 -- 4900000 01/Apr/2009 17.548471 -- 4900000 31/Mar/2009 17.247367 -- 4900000 30/Mar/2009 17.025483 -- 4900000 27/Mar/2009 17.597647 -- 4900000 26/Mar/2009 17.952332 -- 4900000 25/Mar/2009 17.56473 0.112571 4900000 24/Mar/2009 17.522524 -- 5100000 23/Mar/2009 17.868271 -- 5100000 20/Mar/2009 16.700553 -- 5100000 19/Mar/2009 17.017475 -- 5100000 18/Mar/2009 17.208691 -- 5100000 17/Mar/2009 16.944947 -- 5100000 16/Mar/2009 16.444865 -- 5100000 13/Mar/2009 16.485686 -- 5100000 12/Mar/2009 16.351968 -- 5100000 11/Mar/2009 15.691255 -- 5100000 10/Mar/2009 15.625612 -- 5100000 09/Mar/2009 14.720343 -- 5100000 06/Mar/2009 14.905714 -- 5100000 05/Mar/2009 14.875218 -- 5100000 04/Mar/2009 15.507971 -- 5100000 03/Mar/2009 15.129204 -- 5100000 02/Mar/2009 15.166738 -- 5100000 27/Feb/2009 15.87947 -- 5100000 26/Feb/2009 16.226619 -- 5100000 25/Feb/2009 16.484784 -- 5100000 24/Feb/2009 16.660352 -- 5100000 23/Feb/2009 16.038295 -- 5100000 20/Feb/2009 16.610609 -- 5100000 19/Feb/2009 16.786709 -- 5100000 18/Feb/2009 16.972444 -- 5100000 17/Feb/2009 17.028368 -- 5100000 13/Feb/2009 17.81314 -- 5100000 12/Feb/2009 17.961996 -- 5100000 11/Feb/2009 17.924997 -- 5100000 10/Feb/2009 17.771851 -- 5100000 09/Feb/2009 18.682479 -- 5100000 06/Feb/2009 18.648919 -- 5100000 05/Feb/2009 18.164017 -- 5100000 04/Feb/2009 17.903436 -- 5100000 03/Feb/2009 18.022408 -- 5100000 02/Feb/2009 17.71319 -- 5100000 30/Jan/2009 17.70053 -- 5100000 29/Jan/2009 18.121296 -- 5100000 28/Jan/2009 18.683481 -- 5100000 27/Jan/2009 18.086597 -- 5100000 26/Jan/2009 17.881858 -- 5100000 23/Jan/2009 17.784067 -- 5100000 22/Jan/2009 17.676505 -- 5100000 21/Jan/2009 17.925739 -- 5100000 20/Jan/2009 17.184441 -- 5100000 16/Jan/2009 18.128494 -- 5100000 15/Jan/2009 17.997852 -- 5100000 14/Jan/2009 17.985769 -- 5100000 13/Jan/2009 18.589797 -- 5100000 12/Jan/2009 18.565408 -- 5100000 09/Jan/2009 18.945819 -- 5100000 08/Jan/2009 19.350998 -- 5100000 07/Jan/2009 19.287533 -- 5100000 06/Jan/2009 19.862779 -- 5100000 05/Jan/2009 19.681422 -- 5100000 02/Jan/2009 19.753836 -- 5100000 31/Dec/2008 19.119097 -- 5100000 30/Dec/2008 18.86742 -- 5100000 29/Dec/2008 18.405361 -- 5000000 26/Dec/2008 18.481806 -- 5000000 24/Dec/2008 18.399916 -- 5000000 23/Dec/2008 18.307268 0.119961 4900000 22/Dec/2008 18.606942 -- 4900000 19/Dec/2008 18.963966 -- 4900000 18/Dec/2008 18.932592 -- 4900000 17/Dec/2008 19.303145 -- 4900000 16/Dec/2008 19.424357 -- 4900000 15/Dec/2008 18.473208 -- 4900000 12/Dec/2008 18.697875 -- 4900000 11/Dec/2008 18.544567 -- 4900000 10/Dec/2008 19.099612 -- 4900000 09/Dec/2008 18.938255 -- 4900000 08/Dec/2008 19.378424 -- 4900000 05/Dec/2008 18.704151 -- 4900000 04/Dec/2008 18.048246 -- 4900000 03/Dec/2008 18.59133 -- 4900000 02/Dec/2008 18.165381 -- 4900000 01/Dec/2008 17.478301 -- 4900000 28/Nov/2008 19.197483 -- 4900000 26/Nov/2008 19.009775 -- 4900000 25/Nov/2008 18.373958 -- 4900000 24/Nov/2008 18.35636 -- 4700000 21/Nov/2008 17.345506 -- 4700000 20/Nov/2008 16.299684 -- 4700000 19/Nov/2008 17.446073 -- 4700000 18/Nov/2008 18.563934 -- 4600000 17/Nov/2008 18.335626 -- 4600000 14/Nov/2008 18.795549 -- 4600000 13/Nov/2008 19.653872 -- 4600000 12/Nov/2008 18.344555 -- 4600000 11/Nov/2008 19.285743 -- 4600000 10/Nov/2008 19.742633 -- 4600000 07/Nov/2008 20.005816 -- 4600000 06/Nov/2008 19.491702 -- 4600000 05/Nov/2008 20.508617 -- 4600000 04/Nov/2008 21.588506 -- 4600000 03/Nov/2008 20.857996 -- 4600000 31/Oct/2008 20.952262 -- 4600000 30/Oct/2008 20.618335 -- 4600000 29/Oct/2008 20.057099 -- 4600000 28/Oct/2008 20.264903 -- 4600000 27/Oct/2008 18.429606 -- 4600000 24/Oct/2008 18.958139 -- 4600000 23/Oct/2008 19.6395 -- 4600000 22/Oct/2008 19.474289 -- 4600000 21/Oct/2008 20.668756 -- 4600000 20/Oct/2008 21.270772 -- 4600000 17/Oct/2008 20.395141 -- 4600000 16/Oct/2008 20.491775 -- 4600000 15/Oct/2008 19.757802 -- 4600000 14/Oct/2008 21.619985 -- 4600000 13/Oct/2008 21.68632 -- 4600000 10/Oct/2008 19.537939 -- 4600000 09/Oct/2008 19.754986 -- 4600000 08/Oct/2008 21.365255 -- 4600000 07/Oct/2008 21.630689 -- 4600000 06/Oct/2008 22.884651 -- 4600000 03/Oct/2008 23.794959 -- 4600000 02/Oct/2008 24.165451 -- 4600000 01/Oct/2008 25.163842 -- 4600000 30/Sept/2008 25.310972 -- 4600000 29/Sept/2008 24.049719 -- 4600000 26/Sept/2008 26.224774 -- 4600000 25/Sept/2008 26.151972 -- 4600000 24/Sept/2008 25.666051 0.113413 4600000 23/Sept/2008 25.844595 -- 4600000 22/Sept/2008 26.204607 -- 4600000 19/Sept/2008 27.181383 -- 4600000 18/Sept/2008 26.27854 -- 4600000 17/Sept/2008 25.301471 -- 4600000 16/Sept/2008 26.375218 -- 4600000 15/Sept/2008 25.881073 -- 4600000 12/Sept/2008 26.989075 -- 4600000 11/Sept/2008 26.910375 -- 4600000 10/Sept/2008 26.516052 -- 4600000 09/Sept/2008 26.377041 -- 4600000 08/Sept/2008 27.167089 -- 4600000 05/Sept/2008 26.636567 -- 4600000 04/Sept/2008 26.502557 -- 4600000 03/Sept/2008 27.208605 -- 4600000 02/Sept/2008 27.27385 -- 4600000 29/Aug/2008 27.306766 -- 4600000 28/Aug/2008 27.711134 -- 4600000 27/Aug/2008 27.328965 -- 4600000 26/Aug/2008 27.103024 -- 4600000 25/Aug/2008 27.067554 -- 4600000 22/Aug/2008 27.577217 -- 4600000 21/Aug/2008 27.251775 -- 4600000 20/Aug/2008 27.234585 -- 4600000 19/Aug/2008 27.076128 -- 4600000 18/Aug/2008 27.357064 -- 4600000 15/Aug/2008 27.795373 -- 4600000 14/Aug/2008 27.696902 -- 4600000 13/Aug/2008 27.527332 -- 4600000 12/Aug/2008 27.617785 -- 4600000 11/Aug/2008 27.887489 -- 4600000 08/Aug/2008 27.656023 -- 4600000 07/Aug/2008 27.040103 -- 4600000 06/Aug/2008 27.52543 -- 4600000 05/Aug/2008 27.422344 -- 4600000 04/Aug/2008 26.71698 -- 4600000 01/Aug/2008 26.850387 -- 4600000 31/Jul/2008 26.935122 -- 4600000 30/Jul/2008 27.191192 -- 4600000 29/Jul/2008 26.826993 -- 4600000 28/Jul/2008 26.227645 -- 4600000 25/Jul/2008 26.646169 -- 4600000 24/Jul/2008 26.561721 -- 4400000 23/Jul/2008 27.198544 -- 4400000 22/Jul/2008 27.005395 -- 4400000 21/Jul/2008 26.731837 -- 4400000 18/Jul/2008 26.781978 -- 4400000 17/Jul/2008 26.75828 -- 4400000 16/Jul/2008 26.426381 -- 4400000 15/Jul/2008 25.734036 -- 4400000 14/Jul/2008 25.924757 -- 4400000 11/Jul/2008 26.177802 -- 4400000 10/Jul/2008 26.451119 -- 4400000 09/Jul/2008 26.127359 -- 4400000 08/Jul/2008 26.689599 -- 4400000 07/Jul/2008 26.216387 -- 4400000 03/Jul/2008 26.474641 -- 4400000 02/Jul/2008 26.469933 -- 4400000 01/Jul/2008 26.948805 -- 4400000 30/Jun/2008 26.825196 -- 4400000 27/Jun/2008 26.87474 -- 4400000 26/Jun/2008 26.971538 -- 4400000 25/Jun/2008 27.756267 0.105847 4400000 24/Jun/2008 27.726994 -- 4400000 23/Jun/2008 27.863848 -- 4400000 20/Jun/2008 27.898896 -- 4400000 19/Jun/2008 28.404222 -- 4400000 18/Jun/2008 28.281566 -- 4400000 17/Jun/2008 28.52322 -- 4400000 16/Jun/2008 28.716609 -- 4400000 13/Jun/2008 28.689459 -- 4400000 12/Jun/2008 28.250399 -- 4400000 11/Jun/2008 28.095288 -- 4400000 10/Jun/2008 28.552281 -- 4400000 09/Jun/2008 28.626612 -- 4400000 06/Jun/2008 28.571554 -- 4400000 05/Jun/2008 29.438204 -- 4400000 04/Jun/2008 28.919701 -- 4400000 03/Jun/2008 28.860684 -- 4200000 02/Jun/2008 29.000703 -- 4200000 30/May/2008 29.287356 -- 4200000 29/May/2008 29.240328 -- 4200000 28/May/2008 29.015065 -- 4200000 27/May/2008 28.867831 -- 4200000 23/May/2008 28.625435 -- 4200000 22/May/2008 28.986904 -- 4200000 21/May/2008 28.937171 -- 4200000 20/May/2008 29.411212 -- 4200000 19/May/2008 29.655954 -- 4200000 16/May/2008 29.658595 -- 4200000 15/May/2008 29.635764 -- 4200000 14/May/2008 29.313739 -- 4200000 13/May/2008 29.19175 -- 4200000 12/May/2008 29.173582 -- 4200000 09/May/2008 28.87194 -- 4200000 08/May/2008 29.049098 -- 4200000 07/May/2008 28.957257 -- 4200000 06/May/2008 29.4318 -- 4200000 05/May/2008 29.215567 -- 4200000 02/May/2008 29.321336 -- 4200000 01/May/2008 29.221403 -- 4200000 30/Apr/2008 28.704991 -- 4200000 29/Apr/2008 28.822869 -- 4200000 28/Apr/2008 28.943844 -- 4200000 25/Apr/2008 28.9703 -- 4200000 24/Apr/2008 28.834869 -- 4200000 23/Apr/2008 28.733511 -- 4200000 22/Apr/2008 28.625831 -- 4200000 21/Apr/2008 28.938124 -- 4200000 18/Apr/2008 29.015816 -- 4200000 17/Apr/2008 28.5277 -- 4200000 16/Apr/2008 28.543576 -- 4200000 15/Apr/2008 27.936393 -- 4200000 14/Apr/2008 27.87207 -- 4200000 11/Apr/2008 27.952323 -- 4200000 10/Apr/2008 28.443044 -- 4200000 09/Apr/2008 28.332318 -- 4200000 08/Apr/2008 28.543582 -- 4200000 07/Apr/2008 28.71075 -- 4200000 04/Apr/2008 28.688305 -- 4200000 03/Apr/2008 28.615291 -- 4200000 02/Apr/2008 28.585411 -- 4200000 01/Apr/2008 28.63367 -- 4200000 31/Mar/2008 27.692819 -- 4200000 28/Mar/2008 27.573908 -- 4200000 27/Mar/2008 27.791603 -- 4200000 26/Mar/2008 28.101477 -- 4200000 25/Mar/2008 28.325742 0.100615 4300000 24/Mar/2008 28.367754 -- 4300000 20/Mar/2008 27.987413 -- 4300000 19/Mar/2008 27.429125 -- 4300000 18/Mar/2008 28.059158 -- 4300000 17/Mar/2008 26.998717 -- 4100000 14/Mar/2008 27.155021 -- 4100000 13/Mar/2008 27.700181 -- 4100000 12/Mar/2008 27.520235 -- 4100000 11/Mar/2008 27.757334 -- 4100000 10/Mar/2008 26.807665 -- 4100000 07/Mar/2008 27.126171 -- 4100000 06/Mar/2008 27.313456 -- 4100000 05/Mar/2008 27.88882 -- 4100000 04/Mar/2008 27.72029 -- 4100000 03/Mar/2008 27.759532 -- 4100000 29/Feb/2008 27.752671 -- 4100000 28/Feb/2008 28.457979 -- 4100000 27/Feb/2008 28.689701 -- 4100000 26/Feb/2008 28.764828 -- 4100000 25/Feb/2008 28.575084 -- 4100000 22/Feb/2008 28.184144 -- 4100000 21/Feb/2008 27.969275 -- 4100000 20/Feb/2008 28.324633 -- 4100000 19/Feb/2008 28.015192 -- 4100000 15/Feb/2008 28.044552 -- 4100000 14/Feb/2008 28.04044 -- 4100000 13/Feb/2008 28.463252 -- 4100000 12/Feb/2008 28.042132 -- 4100000 11/Feb/2008 27.838435 -- 4100000 08/Feb/2008 27.591797 -- 4100000 07/Feb/2008 27.68675 -- 4100000 06/Feb/2008 27.469347 -- 4100000 05/Feb/2008 27.64488 -- 4100000 04/Feb/2008 28.448472 -- 4100000 01/Feb/2008 28.779483 -- 4100000 31/Jan/2008 28.410865 -- 4100000 30/Jan/2008 27.929318 -- 4100000 29/Jan/2008 28.047765 -- 4100000 28/Jan/2008 27.897394 -- 4100000 25/Jan/2008 27.359351 -- 4100000 24/Jan/2008 27.789282 -- 4100000 23/Jan/2008 27.497404 -- 4100000 22/Jan/2008 26.920178 -- 4100000 18/Jan/2008 27.2332 -- 4100000 17/Jan/2008 27.380492 -- 4100000 16/Jan/2008 28.183746 -- 4100000 15/Jan/2008 28.309541 -- 4100000 14/Jan/2008 29.024588 -- 4100000 11/Jan/2008 28.690316 -- 4100000 10/Jan/2008 29.164646 -- 4100000 09/Jan/2008 28.950853 -- 4100000 08/Jan/2008 28.606227 -- 4100000 07/Jan/2008 29.093105 -- 4100000 04/Jan/2008 29.009484 -- 4100000 03/Jan/2008 29.782779 -- 4100000 02/Jan/2008 29.847546 -- 4100000 31/Dec/2007 30.31225 -- 4100000 28/Dec/2007 30.522319 -- 4100000 27/Dec/2007 30.49517 0.117932 4100000 26/Dec/2007 31.048221 -- 4100000 24/Dec/2007 31.058704 -- 4100000 21/Dec/2007 30.808156 -- 4100000 20/Dec/2007 30.380367 -- 4100000 19/Dec/2007 30.20895 -- 4100000 18/Dec/2007 30.256692 -- 4100000 17/Dec/2007 30.016771 -- 4100000 14/Dec/2007 30.44 -- 4100000 13/Dec/2007 30.875 -- 3900000 12/Dec/2007 30.805 -- 3900000 11/Dec/2007 30.63 -- 3900000 10/Dec/2007 31.465 -- 3900000 07/Dec/2007 31.21 -- 3900000 06/Dec/2007 31.35 -- 3900000 05/Dec/2007 30.86 -- 3900000 04/Dec/2007 30.4 -- 3900000 03/Dec/2007 30.55 -- 3900000 30/Nov/2007 30.75 -- 3900000 29/Nov/2007 30.45 -- 3900000 28/Nov/2007 30.44 -- 3900000 27/Nov/2007 29.6 -- 3900000 26/Nov/2007 29.21 -- 3900000 23/Nov/2007 29.84 -- 3900000 21/Nov/2007 29.38 -- 3900000 20/Nov/2007 29.805 -- 3900000 19/Nov/2007 29.84 -- 3900000 16/Nov/2007 30.385 -- 3900000 15/Nov/2007 30.25 -- 3900000 14/Nov/2007 30.665 -- 3900000 13/Nov/2007 30.885 -- 3900000 12/Nov/2007 30.05 -- 3900000 09/Nov/2007 30.26 -- 3900000 08/Nov/2007 30.695 -- 3900000 07/Nov/2007 30.7 -- 3900000 06/Nov/2007 31.635 -- 3900000 05/Nov/2007 31.245 -- 3900000 02/Nov/2007 31.36 -- 3900000 01/Nov/2007 31.33 -- 3900000 31/Oct/2007 32.165 -- 3900000 30/Oct/2007 31.79 -- 3900000 29/Oct/2007 31.935 -- 3900000 26/Oct/2007 31.875 -- 3900000 25/Oct/2007 31.44 -- 3500000 24/Oct/2007 31.505 -- 3500000 23/Oct/2007 31.605 -- 3500000 22/Oct/2007 31.425 -- 3500000 19/Oct/2007 31.275 -- 3500000 18/Oct/2007 32.07 -- 3500000 17/Oct/2007 32.15 -- 3500000 16/Oct/2007 32.115 -- 3500000 15/Oct/2007 32.355 -- 3500000 12/Oct/2007 32.61 -- 3500000 11/Oct/2007 32.43 -- 3500000 10/Oct/2007 32.64 -- 3500000 09/Oct/2007 32.69 -- 3500000 08/Oct/2007 32.43 -- 3500000 05/Oct/2007 32.53 -- 3500000 04/Oct/2007 32.22 -- 3500000 03/Oct/2007 32.17 -- 3500000 02/Oct/2007 32.33 -- 3500000 01/Oct/2007 32.3 -- 3500000 28/Sept/2007 31.865 -- 3500000 27/Sept/2007 31.965 -- 3500000 26/Sept/2007 31.805 -- 3500000 25/Sept/2007 31.635 0.102718 3500000 24/Sept/2007 31.725 -- 3500000 21/Sept/2007 31.91 -- 3700000 20/Sept/2007 31.78 -- 3500000 19/Sept/2007 31.97 -- 3500000 18/Sept/2007 31.78 -- 3500000 17/Sept/2007 30.9 -- 3500000 14/Sept/2007 31.055 -- 3500000 13/Sept/2007 31.095 -- 3500000 12/Sept/2007 30.925 -- 3500000 11/Sept/2007 30.95 -- 3500000 10/Sept/2007 30.555 -- 3500000 07/Sept/2007 30.62 -- 3500000 06/Sept/2007 31.105 -- 3500000 05/Sept/2007 31.005 -- 3500000 04/Sept/2007 31.305 -- 3500000 31/Aug/2007 30.965 -- 3500000 30/Aug/2007 30.585 -- 3500000 29/Aug/2007 30.72 -- 3500000 28/Aug/2007 30.065 -- 3500000 27/Aug/2007 30.76 -- 3500000 24/Aug/2007 31.01 -- 3500000 23/Aug/2007 30.655 -- 3500000 22/Aug/2007 30.71 -- 3500000 21/Aug/2007 30.395 -- 3500000 20/Aug/2007 30.345 -- 3500000 17/Aug/2007 30.365 -- 3500000 16/Aug/2007 29.665 -- 3500000 15/Aug/2007 29.535 -- 3500000 14/Aug/2007 29.97 -- 3500000 13/Aug/2007 30.48 -- 3500000 10/Aug/2007 30.49 -- 3500000 09/Aug/2007 30.39 -- 3500000 08/Aug/2007 31.245 -- 3500000 07/Aug/2007 30.865 -- 3500000 06/Aug/2007 30.715 -- 3500000 03/Aug/2007 30.015 -- 3500000 02/Aug/2007 30.755 -- 3500000 01/Aug/2007 30.62 -- 3500000 31/Jul/2007 30.405 -- 3500000 30/Jul/2007 30.83 -- 3500000 27/Jul/2007 30.51 -- 3500000 26/Jul/2007 30.915 -- 3500000 25/Jul/2007 31.535 -- 3500000 24/Jul/2007 31.365 -- 3500000 23/Jul/2007 31.975 -- 3500000 20/Jul/2007 31.835 -- 3500000 19/Jul/2007 32.245 -- 3500000 18/Jul/2007 32.065 -- 3500000 17/Jul/2007 32.165 -- 3500000 16/Jul/2007 32.09 -- 3500000 13/Jul/2007 32.12 -- 3500000 12/Jul/2007 32.065 -- 3500000 11/Jul/2007 31.475 -- 3500000 10/Jul/2007 31.285 -- 3500000 09/Jul/2007 31.73 -- 3500000 06/Jul/2007 31.695 -- 3500000 05/Jul/2007 31.61 -- 3400000 03/Jul/2007 31.605 -- 3400000 02/Jul/2007 31.475 -- 3400000 29/Jun/2007 31.17 -- 3400000 28/Jun/2007 31.22 0.087061 3400000 27/Jun/2007 31.34 -- 3400000 26/Jun/2007 31.07 -- 3600000 25/Jun/2007 31.155 -- 3400000 22/Jun/2007 31.26 -- 3400000 21/Jun/2007 31.68 -- 3400000 20/Jun/2007 31.485 -- 3400000 19/Jun/2007 31.885 -- 3300000 18/Jun/2007 31.845 -- 3300000 15/Jun/2007 31.87 -- 3300000 14/Jun/2007 31.66 -- 3300000 13/Jun/2007 31.505 -- 3300000 12/Jun/2007 31.055 -- 3300000 11/Jun/2007 31.295 -- 3300000 08/Jun/2007 31.265 -- 3300000 07/Jun/2007 30.915 -- 3300000 06/Jun/2007 31.44 -- 3300000 05/Jun/2007 31.755 -- 3300000 04/Jun/2007 31.925 -- 3300000 01/Jun/2007 31.875 -- 3300000 31/May/2007 31.725 -- 3300000 30/May/2007 31.675 -- 3300000 29/May/2007 31.45 -- 3300000 25/May/2007 31.395 -- 3200000 24/May/2007 31.24 -- 3200000 23/May/2007 31.56 -- 3200000 22/May/2007 31.635 -- 3200000 21/May/2007 31.65 -- 3200000 18/May/2007 31.6 -- 3200000 17/May/2007 31.385 -- 3200000 16/May/2007 31.415 -- 3200000 15/May/2007 31.155 -- 3200000 14/May/2007 31.2 -- 3200000 11/May/2007 31.26 -- 3200000 10/May/2007 31.01 -- 3200000 09/May/2007 31.42 -- 3200000 08/May/2007 31.305 -- 3200000 07/May/2007 31.305 -- 3200000 04/May/2007 31.225 -- 3200000 03/May/2007 31.175 -- 3200000 02/May/2007 31.03 -- 3200000 01/May/2007 30.79 -- 3000000 30/Apr/2007 30.65 -- 3000000 27/Apr/2007 30.92 -- 3000000 26/Apr/2007 30.93 -- 3000000 25/Apr/2007 30.965 -- 3000000 24/Apr/2007 30.635 -- 3000000 23/Apr/2007 30.59 -- 3000000 20/Apr/2007 30.625 -- 3000000 19/Apr/2007 30.37 -- 3000000 18/Apr/2007 30.39 -- 3000000 17/Apr/2007 30.35 -- 3000000 16/Apr/2007 30.27 -- 3000000 13/Apr/2007 29.925 -- 3000000 12/Apr/2007 29.805 -- 3000000 11/Apr/2007 29.635 -- 3000000 10/Apr/2007 29.805 -- 3000000 09/Apr/2007 29.74 -- 3000000 05/Apr/2007 29.695 -- 3000000 04/Apr/2007 29.605 -- 3000000 03/Apr/2007 29.53 -- 3000000 02/Apr/2007 29.28 -- 3000000 30/Mar/2007 29.27 -- 3000000 29/Mar/2007 29.305 -- 3000000 28/Mar/2007 29.19 -- 3000000 27/Mar/2007 29.425 -- 2700000 26/Mar/2007 29.605 -- 2700000 23/Mar/2007 29.625 0.082426 2700000 22/Mar/2007 29.69 -- 2700000 21/Mar/2007 29.755 -- 2700000 20/Mar/2007 29.305 -- 2700000 19/Mar/2007 29.13 -- 2700000 16/Mar/2007 28.855 -- 2700000 15/Mar/2007 28.935 -- 2700000 14/Mar/2007 28.84 -- 2700000 13/Mar/2007 28.61 -- 2700000 12/Mar/2007 29.185 -- 2700000 09/Mar/2007 29.125 -- 2700000 08/Mar/2007 29.07 -- 2700000 07/Mar/2007 28.9 -- 2700000 06/Mar/2007 28.955 -- 2700000 05/Mar/2007 28.53 -- 2700000 02/Mar/2007 28.735 -- 2700000 01/Mar/2007 29.1 -- 2700000 28/Feb/2007 29.185 -- 2700000 27/Feb/2007 29.065 -- 2700000 26/Feb/2007 30.02 -- 2700000 23/Feb/2007 30.085 -- 2700000 22/Feb/2007 30.225 -- 2700000 21/Feb/2007 30.235 -- 2700000 20/Feb/2007 30.27 -- 2700000 16/Feb/2007 30.22 -- 2700000 15/Feb/2007 30.24 -- 2700000 14/Feb/2007 30.17 -- 2700000 13/Feb/2007 29.915 -- 2700000 12/Feb/2007 29.705 -- 2700000 09/Feb/2007 29.81 -- 2700000 08/Feb/2007 30.01 -- 2700000 07/Feb/2007 30.04 -- 2700000 06/Feb/2007 29.98 -- 2700000 05/Feb/2007 29.955 -- 2700000 02/Feb/2007 30.005 -- 2700000 01/Feb/2007 29.985 -- 2700000 31/Jan/2007 29.85 -- 2500000 30/Jan/2007 29.685 -- 2500000 29/Jan/2007 29.505 -- 2500000 26/Jan/2007 29.465 -- 2500000 25/Jan/2007 29.51 -- 2500000 24/Jan/2007 29.81 -- 2500000 23/Jan/2007 29.55 -- 2500000 22/Jan/2007 29.5 -- 2500000 19/Jan/2007 29.64 -- 2500000 18/Jan/2007 29.61 -- 2500000 17/Jan/2007 29.74 -- 2500000 16/Jan/2007 29.8 -- 2500000 12/Jan/2007 29.775 -- 2500000 11/Jan/2007 29.67 -- 2500000 10/Jan/2007 29.48 -- 2500000 09/Jan/2007 29.445 -- 2500000 08/Jan/2007 29.445 -- 2500000 05/Jan/2007 29.36 -- 2500000 04/Jan/2007 29.575 -- 2300000 03/Jan/2007 29.475 -- 2300000 29/Dec/2006 29.51 -- 2300000 28/Dec/2006 29.67 -- 2300000 27/Dec/2006 29.715 -- 2300000 26/Dec/2006 29.535 -- 2300000 22/Dec/2006 29.435 -- 2300000 21/Dec/2006 29.595 -- 2300000 20/Dec/2006 29.69 0.101045 2300000 19/Dec/2006 29.815 -- 2300000 18/Dec/2006 29.765 -- 2300000 15/Dec/2006 29.88 -- 2300000 14/Dec/2006 29.865 -- 2300000 13/Dec/2006 29.595 -- 2300000 12/Dec/2006 29.53 -- 2300000 11/Dec/2006 29.58 -- 2300000 08/Dec/2006 29.555 -- 2300000 07/Dec/2006 29.52 -- 2300000 06/Dec/2006 29.635 -- 2300000 05/Dec/2006 29.645 -- 2300000 04/Dec/2006 29.55 -- 2300000 01/Dec/2006 29.265 -- 2300000 30/Nov/2006 29.385 -- 2300000 29/Nov/2006 29.405 -- 2500000 28/Nov/2006 29.16 -- 2500000 27/Nov/2006 29.08 -- 2500000 24/Nov/2006 29.505 -- 2500000 22/Nov/2006 29.58 -- 2500000 21/Nov/2006 29.49 -- 2500000 20/Nov/2006 29.505 -- 2500000 17/Nov/2006 29.54 -- 2500000 16/Nov/2006 29.505 -- 2500000 15/Nov/2006 29.47 -- 2500000 14/Nov/2006 29.385 -- 2500000 13/Nov/2006 29.195 -- 2500000 10/Nov/2006 29.125 -- 2500000 09/Nov/2006 29.11 -- 2500000 08/Nov/2006 29.245 -- 2500000 07/Nov/2006 29.19 -- 2500000 06/Nov/2006 29.14 -- 2200000 03/Nov/2006 28.815 -- 2200000 02/Nov/2006 28.895 -- 2200000 01/Nov/2006 28.915 -- 2200000 31/Oct/2006 29.095 -- 2200000 30/Oct/2006 29.04 -- 2200000 27/Oct/2006 28.99 -- 2200000 26/Oct/2006 29.235 -- 2200000 25/Oct/2006 29.11 -- 2200000 24/Oct/2006 29.035 -- 2200000 23/Oct/2006 29.075 -- 2200000 20/Oct/2006 28.93 -- 2200000 19/Oct/2006 28.91 -- 2200000 18/Oct/2006 28.935 -- 2200000 17/Oct/2006 28.82 -- 2200000 16/Oct/2006 28.895 -- 2200000 13/Oct/2006 28.785 -- 2200000 12/Oct/2006 28.71 -- 2200000 11/Oct/2006 28.44 -- 2200000 10/Oct/2006 28.47 -- 2200000 09/Oct/2006 28.37 -- 2200000 06/Oct/2006 28.325 -- 2200000 05/Oct/2006 28.38 -- 2200000 04/Oct/2006 28.325 -- 2200000 03/Oct/2006 27.975 -- 2200000 02/Oct/2006 27.91 -- 2200000 29/Sept/2006 28.04 -- 2200000 28/Sept/2006 28.115 -- 2200000 27/Sept/2006 28.055 -- 2200000 26/Sept/2006 28.05 0.148239 2200000 25/Sept/2006 27.965 -- 2200000 22/Sept/2006 27.7 -- 2200000 21/Sept/2006 27.735 -- 2200000 20/Sept/2006 27.88 -- 2200000 19/Sept/2006 27.64 -- 2200000 18/Sept/2006 27.705 -- 2200000 15/Sept/2006 27.7 -- 2200000 14/Sept/2006 27.58 -- 2200000 13/Sept/2006 27.625 -- 2200000 12/Sept/2006 27.535 -- 2200000 11/Sept/2006 27.22 -- 2200000 08/Sept/2006 27.215 -- 2200000 07/Sept/2006 27.08 -- 2200000 06/Sept/2006 27.28 -- 2200000 05/Sept/2006 27.52 -- 2200000 01/Sept/2006 27.515 -- 2200000 31/Aug/2006 27.375 -- 2200000 30/Aug/2006 27.39 -- 4000000 29/Aug/2006 27.36 -- 4000000 28/Aug/2006 27.26 -- 4000000 25/Aug/2006 27.105 -- 4000000 24/Aug/2006 27.1 -- 4000000 23/Aug/2006 26.995 -- 4000000 22/Aug/2006 27.12 -- 4000000 21/Aug/2006 27.125 -- 4000000 18/Aug/2006 27.22 -- 4000000 17/Aug/2006 27.165 -- 4000000 16/Aug/2006 27.14 -- 4000000 15/Aug/2006 26.86 -- 4000000 14/Aug/2006 26.46 -- 4000000 11/Aug/2006 26.36 -- 4000000 10/Aug/2006 26.49 -- 4000000 09/Aug/2006 26.4 -- 4000000 08/Aug/2006 26.465 -- 4000000 07/Aug/2006 26.55 -- 4000000 04/Aug/2006 26.64 -- 4000000 03/Aug/2006 26.68 -- 4000000 02/Aug/2006 26.645 -- 4000000 01/Aug/2006 26.51 -- 4000000 31/Jul/2006 26.735 -- 4000000 28/Jul/2006 26.75 -- 4000000 27/Jul/2006 26.41 -- 4000000 26/Jul/2006 26.61 -- 4000000 25/Jul/2006 26.555 -- 4000000 24/Jul/2006 26.44 -- 4000000 21/Jul/2006 26.045 -- 4000000 20/Jul/2006 26.205 -- 3900000 19/Jul/2006 26.48 -- 3900000 18/Jul/2006 25.955 -- 3900000 17/Jul/2006 25.94 -- 3900000 14/Jul/2006 25.925 -- 3900000 13/Jul/2006 26.05 -- 3900000 12/Jul/2006 26.39 -- 3900000 11/Jul/2006 26.73 -- 3900000 10/Jul/2006 26.64 -- 3900000 07/Jul/2006 26.61 -- 3900000 06/Jul/2006 26.84 -- 3900000 05/Jul/2006 26.8 -- 3900000 03/Jul/2006 27.045 -- 4000000 30/Jun/2006 26.83 -- 3900000 29/Jun/2006 26.885 -- 3900000 28/Jun/2006 26.32 -- 3900000 27/Jun/2006 26.22 -- 3900000 26/Jun/2006 26.465 -- 3900000 23/Jun/2006 26.36 -- 3900000 22/Jun/2006 26.405 0.110782 3900000 21/Jun/2006 26.66 -- 3900000 20/Jun/2006 26.375 -- 3900000 19/Jun/2006 26.39 -- 3900000 16/Jun/2006 26.61 -- 3900000 15/Jun/2006 26.685 -- 3900000 14/Jun/2006 26.17 -- 3900000 13/Jun/2006 25.995 -- 3900000 12/Jun/2006 26.22 -- 3900000 09/Jun/2006 26.54 -- 3900000 08/Jun/2006 26.67 -- 3900000 07/Jun/2006 26.62 -- 3900000 06/Jun/2006 26.74 -- 3700000 05/Jun/2006 26.78 -- 3700000 02/Jun/2006 27.24 -- 4800000 01/Jun/2006 27.2 -- 4800000 31/May/2006 26.885 -- 4800000 30/May/2006 26.69 -- 4800000 26/May/2006 27.095 -- 4800000 25/May/2006 26.955 -- 4800000 24/May/2006 26.705 -- 4800000 23/May/2006 26.61 -- 4800000 22/May/2006 26.695 -- 4800000 19/May/2006 26.78 -- 4800000 18/May/2006 26.68 -- 4800000 17/May/2006 26.835 -- 4800000 16/May/2006 27.235 -- 4800000 15/May/2006 27.315 -- 4800000 12/May/2006 27.24 -- 4800000 11/May/2006 27.485 -- 4800000 10/May/2006 27.79 -- 4800000 09/May/2006 27.85 -- 4800000 08/May/2006 27.895 -- 4700000 05/May/2006 27.935 -- 4700000 04/May/2006 27.67 -- 4700000 03/May/2006 27.565 -- 4700000 02/May/2006 27.65 -- 4700000 01/May/2006 27.535 -- 4700000 28/Apr/2006 27.655 -- 4700000 27/Apr/2006 27.775 -- 4700000 26/Apr/2006 27.64 -- 4700000 25/Apr/2006 27.585 -- 4700000 24/Apr/2006 27.665 -- 4700000 21/Apr/2006 27.715 -- 4700000 20/Apr/2006 27.755 -- 4700000 19/Apr/2006 27.705 -- 4700000 18/Apr/2006 27.68 -- 4700000 17/Apr/2006 27.22 -- 4700000 13/Apr/2006 27.325 -- 4700000 12/Apr/2006 27.29 -- 4700000 11/Apr/2006 27.27 -- 4700000 10/Apr/2006 27.44 -- 4600000 07/Apr/2006 27.435 -- 4600000 06/Apr/2006 27.705 -- 4600000 05/Apr/2006 27.74 -- 4600000 04/Apr/2006 27.65 -- 4600000 03/Apr/2006 27.52 -- 4600000 31/Mar/2006 27.45 -- 4600000 30/Mar/2006 27.56 -- 4600000 29/Mar/2006 27.6 -- 4600000 28/Mar/2006 27.375 -- 4600000 27/Mar/2006 27.545 -- 4600000 24/Mar/2006 27.59 0.084146 4600000 23/Mar/2006 27.625 -- 4600000 22/Mar/2006 27.67 -- 4600000 21/Mar/2006 27.475 -- 4500000 20/Mar/2006 27.63 -- 4500000 17/Mar/2006 27.62 -- 4500000 16/Mar/2006 27.55 -- 4500000 15/Mar/2006 27.515 -- 4500000 14/Mar/2006 27.385 -- 4500000 13/Mar/2006 27.16 -- 4500000 10/Mar/2006 27.14 -- 4500000 09/Mar/2006 26.945 -- 4500000 08/Mar/2006 27.075 -- 4500000 07/Mar/2006 27.04 -- 4500000 06/Mar/2006 27.085 -- 4500000 03/Mar/2006 27.275 -- 4500000 02/Mar/2006 27.325 -- 4500000 01/Mar/2006 27.375 -- 4500000 28/Feb/2006 27.175 -- 4500000 27/Feb/2006 27.4 -- 4500000 24/Feb/2006 27.295 -- 4500000 23/Feb/2006 27.285 -- 4500000 22/Feb/2006 27.34 -- 4500000 21/Feb/2006 27.1 -- 4500000 17/Feb/2006 27.215 -- 4500000 16/Feb/2006 27.275 -- 4400000 15/Feb/2006 27.065 -- 4400000 14/Feb/2006 26.96 -- 4400000 13/Feb/2006 26.69 -- 4400000 10/Feb/2006 26.81 -- 4400000 09/Feb/2006 26.755 -- 4400000 08/Feb/2006 26.81 -- 4400000 07/Feb/2006 26.535 -- 4400000 06/Feb/2006 26.715 -- 4400000 03/Feb/2006 26.7 -- 4400000 02/Feb/2006 26.87 -- 4400000 01/Feb/2006 27.09 -- 4400000 31/Jan/2006 27.02 -- 4400000 30/Jan/2006 27.085 -- 4400000 27/Jan/2006 27.085 -- 4400000 26/Jan/2006 26.895 -- 4400000 25/Jan/2006 26.68 -- 4400000 24/Jan/2006 26.74 -- 4600000 23/Jan/2006 26.72 -- 4600000 20/Jan/2006 26.705 -- 4600000 19/Jan/2006 27.23 -- 4600000 18/Jan/2006 27.1 -- 4600000 17/Jan/2006 27.22 -- 4600000 13/Jan/2006 27.35 -- 4600000 12/Jan/2006 27.335 -- 4600000 11/Jan/2006 27.55 -- 4600000 10/Jan/2006 27.475 -- 4600000 09/Jan/2006 27.55 -- 4600000 06/Jan/2006 27.44 -- 4500000 05/Jan/2006 27.195 -- 4500000 04/Jan/2006 27.155 -- 4500000 03/Jan/2006 27.02 -- 4400000 30/Dec/2005 26.57 -- 4400000 29/Dec/2005 26.695 -- 4400000 28/Dec/2005 26.78 -- 4400000 27/Dec/2005 26.735 -- 4400000 23/Dec/2005 26.98 -- 4400000 22/Dec/2005 26.955 0.09043 4400000 21/Dec/2005 26.92 -- 4400000 20/Dec/2005 26.875 -- 4400000 19/Dec/2005 26.86 -- 4400000 16/Dec/2005 27.02 -- 4400000 15/Dec/2005 27.07 -- 4400000 14/Dec/2005 27.155 -- 4400000 13/Dec/2005 26.985 -- 4400000 12/Dec/2005 26.84 -- 4400000 09/Dec/2005 26.775 -- 4400000 08/Dec/2005 26.675 -- 4400000 07/Dec/2005 26.73 -- 4400000 06/Dec/2005 26.855 -- 4400000 05/Dec/2005 26.865 -- 4400000 02/Dec/2005 26.94 -- 4400000 01/Dec/2005 26.93 -- 4400000 30/Nov/2005 26.62 -- 4400000 29/Nov/2005 26.765 -- 4400000 28/Nov/2005 26.785 -- 4400000 25/Nov/2005 26.98 -- 4400000 23/Nov/2005 26.94 -- 4400000 22/Nov/2005 26.805 -- 4400000 21/Nov/2005 26.665 -- 4400000 18/Nov/2005 26.515 -- 4400000 17/Nov/2005 26.4 -- 4400000 16/Nov/2005 26.16 -- 4400000 15/Nov/2005 26.17 -- 4400000 14/Nov/2005 26.23 -- 4400000 11/Nov/2005 26.25 -- 4400000 10/Nov/2005 26.14 -- 4400000 09/Nov/2005 25.945 -- 4400000 08/Nov/2005 25.89 -- 4400000 07/Nov/2005 25.98 -- 4400000 04/Nov/2005 25.885 -- 4400000 03/Nov/2005 25.885 -- 4400000 02/Nov/2005 25.785 -- 4400000 01/Nov/2005 25.56 -- 4400000 31/Oct/2005 25.635 -- 4400000 28/Oct/2005 25.44 -- 4400000 27/Oct/2005 25.02 -- 4400000 26/Oct/2005 25.345 -- 4400000 25/Oct/2005 25.385 -- 4400000 24/Oct/2005 25.45 -- 4400000 21/Oct/2005 25.055 -- 4000000 20/Oct/2005 25 -- 4000000 19/Oct/2005 25.335 -- 4000000 18/Oct/2005 25.035 -- 4000000 17/Oct/2005 25.21 -- 3000000 14/Oct/2005 25.16 -- 3000000 13/Oct/2005 24.955 -- 3000000 12/Oct/2005 24.905 -- 3000000 11/Oct/2005 25.05 -- 3000000 10/Oct/2005 25.11 -- 3000000 07/Oct/2005 25.31 -- 3000000 06/Oct/2005 25.25 -- 3000000 05/Oct/2005 25.35 -- 2900000 04/Oct/2005 25.705 -- 2900000 03/Oct/2005 25.99 -- 2900000 30/Sept/2005 25.99 -- 2900000 29/Sept/2005 25.95 -- 2900000 28/Sept/2005 25.685 -- 2900000 27/Sept/2005 25.7 -- 2900000 26/Sept/2005 25.73 -- 2900000 23/Sept/2005 25.705 0.076618 2900000 22/Sept/2005 25.75 -- 2900000 21/Sept/2005 25.685 -- 2900000 20/Sept/2005 25.965 -- 2900000 19/Sept/2005 26.16 -- 2900000 16/Sept/2005 26.27 -- 3000000 15/Sept/2005 26.065 -- 3000000 14/Sept/2005 26.075 -- 3000000 13/Sept/2005 26.185 -- 3000000 12/Sept/2005 26.325 -- 3000000 09/Sept/2005 26.325 -- 3000000 08/Sept/2005 26.17 -- 3000000 07/Sept/2005 26.29 -- 3000000 06/Sept/2005 26.205 -- 3000000 02/Sept/2005 25.895 -- 3000000 01/Sept/2005 25.985 -- 3000000 31/Aug/2005 25.995 -- 3000000 30/Aug/2005 25.74 -- 3000000 29/Aug/2005 25.825 -- 3000000 26/Aug/2005 25.675 -- 3000000 25/Aug/2005 25.825 -- 3000000 24/Aug/2005 25.765 -- 3000000 23/Aug/2005 25.89 -- 3000000 22/Aug/2005 26.02 -- 3000000 19/Aug/2005 25.975 -- 3000000 18/Aug/2005 25.95 -- 3000000 17/Aug/2005 25.975 -- 3000000 16/Aug/2005 25.89 -- 2900000 15/Aug/2005 26.17 -- 2900000 12/Aug/2005 26.065 -- 2900000 11/Aug/2005 26.2 -- 2900000 10/Aug/2005 26.05 -- 2900000 09/Aug/2005 26.11 -- 2900000 08/Aug/2005 25.97 -- 2900000 05/Aug/2005 26.035 -- 2900000 04/Aug/2005 26.265 -- 2900000 03/Aug/2005 26.44 -- 2900000 02/Aug/2005 26.395 -- 2900000 01/Aug/2005 26.215 -- 2900000 29/Jul/2005 26.17 -- 2900000 28/Jul/2005 26.325 -- 2900000 27/Jul/2005 26.155 -- 2900000 26/Jul/2005 26.04 -- 2900000 25/Jul/2005 26.02 -- 2900000 22/Jul/2005 26.1 -- 2900000 21/Jul/2005 26.01 -- 2900000 20/Jul/2005 26.19 -- 2900000 19/Jul/2005 26.13 -- 2900000 18/Jul/2005 25.995 -- 2900000 15/Jul/2005 26.15 -- 2900000 14/Jul/2005 26.105 -- 2900000 13/Jul/2005 26.05 -- 2900000 12/Jul/2005 26.03 -- 2900000 11/Jul/2005 25.985 -- 2900000 08/Jul/2005 25.775 -- 2900000 07/Jul/2005 25.49 -- 2900000 06/Jul/2005 25.455 -- 2900000 05/Jul/2005 25.67 -- 2800000 01/Jul/2005 25.465 -- 2800000 30/Jun/2005 25.435 -- 1900000 29/Jun/2005 25.605 -- 1900000 28/Jun/2005 25.64 -- 1900000 27/Jun/2005 25.405 -- 1900000 24/Jun/2005 25.41 -- 1900000 23/Jun/2005 25.6 -- 1900000 22/Jun/2005 25.865 -- 1900000 21/Jun/2005 25.895 -- 1900000 20/Jun/2005 25.91 0.068932 1900000 17/Jun/2005 25.975 -- 1900000 16/Jun/2005 25.875 -- 1900000 15/Jun/2005 25.77 -- 1900000 14/Jun/2005 25.715 -- 1900000 13/Jun/2005 25.655 -- 1900000 10/Jun/2005 25.61 -- 1900000 09/Jun/2005 25.695 -- 1900000 08/Jun/2005 25.585 -- 1900000 07/Jun/2005 25.625 -- 1900000 06/Jun/2005 25.66 -- 1900000 03/Jun/2005 25.625 -- 1900000 02/Jun/2005 25.82 -- 1900000 01/Jun/2005 25.78 -- 1900000 31/May/2005 25.53 -- 1900000 27/May/2005 25.68 -- 1900000 26/May/2005 25.62 -- 1900000 25/May/2005 25.435 -- 1900000 24/May/2005 25.55 -- 1900000 23/May/2005 25.56 -- 1900000 20/May/2005 25.44 -- 1900000 19/May/2005 25.44 -- 1900000 18/May/2005 25.315 -- 1900000 17/May/2005 25.05 -- 1900000 16/May/2005 24.855 -- 1900000 13/May/2005 24.565 -- 1900000 12/May/2005 24.64 -- 1900000 11/May/2005 24.87 -- 1900000 10/May/2005 24.75 -- 1900000 09/May/2005 24.97 -- 1900000 06/May/2005 24.82 -- 1900000 05/May/2005 24.86 -- 1900000 04/May/2005 24.91 -- 1900000 03/May/2005 24.615 -- 1900000 02/May/2005 24.6 -- 1700000 29/Apr/2005 24.51 -- 1700000 28/Apr/2005 24.205 -- 1700000 27/Apr/2005 24.445 -- 1700000 26/Apr/2005 24.335 -- 1700000 25/Apr/2005 24.54 -- 1700000 22/Apr/2005 24.335 -- 1700000 21/Apr/2005 24.515 -- 1700000 20/Apr/2005 24.075 -- 1700000 19/Apr/2005 24.345 -- 1700000 18/Apr/2005 24.24 -- 1700000 15/Apr/2005 24.205 -- 1700000 14/Apr/2005 24.615 -- 1700000 13/Apr/2005 24.84 -- 1700000 12/Apr/2005 25.1 -- 1700000 11/Apr/2005 24.945 -- 1700000 08/Apr/2005 24.925 -- 1700000 07/Apr/2005 25.13 -- 1700000 06/Apr/2005 24.98 -- 1700000 05/Apr/2005 24.885 -- 1700000 04/Apr/2005 24.785 -- 1700000 01/Apr/2005 24.73 -- 1700000 31/Mar/2005 24.91 -- 700000 30/Mar/2005 24.935 -- 700000 29/Mar/2005 24.595 -- 700000 28/Mar/2005 24.735 -- 700000 24/Mar/2005 24.715 0.069696 700000 23/Mar/2005 24.815 -- 700000 22/Mar/2005 24.74 -- 700000 21/Mar/2005 25.01 -- 700000 18/Mar/2005 25.07 -- 800000 17/Mar/2005 25.08 -- 800000 16/Mar/2005 25.105 -- 800000 15/Mar/2005 25.35 -- 800000 14/Mar/2005 25.53 -- 800000 11/Mar/2005 25.33 -- 800000 10/Mar/2005 25.535 -- 800000 09/Mar/2005 25.47 -- 800000 08/Mar/2005 25.7 -- 800000 07/Mar/2005 25.825 -- 800000 04/Mar/2005 25.71 -- 800000 03/Mar/2005 25.49 -- 800000 02/Mar/2005 25.555 -- 800000 01/Mar/2005 25.56 -- 800000 28/Feb/2005 25.365 -- 800000 25/Feb/2005 25.5 -- 800000 24/Feb/2005 25.27 -- 800000 23/Feb/2005 25.075 -- 800000 22/Feb/2005 24.955 -- 800000 18/Feb/2005 25.3 -- 800000 17/Feb/2005 25.325 -- 800000 16/Feb/2005 25.575 -- 800000 15/Feb/2005 25.635 -- 800000 14/Feb/2005 25.555 -- 800000 11/Feb/2005 25.495 -- 800000 10/Feb/2005 25.31 -- 800000 09/Feb/2005 25.265 -- 800000 08/Feb/2005 25.485 -- 800000 07/Feb/2005 25.515 -- 800000 04/Feb/2005 25.555 -- 800000 03/Feb/2005 25.295 -- 800000 02/Feb/2005 25.4 -- 800000 01/Feb/2005 25.39 -- 800000 31/Jan/2005 25.18 -- 800000 28/Jan/2005 24.985 -- 800000 27/Jan/2005 25.075 -- 800000 26/Jan/2005 25.095 -- 800000 25/Jan/2005 24.93 -- 800000 24/Jan/2005 24.84279 -- 800000 iShares MSCI USA ESG Select ETF Fund Inception 24-Jan-2005 Month End Date Monthly Total (NAV) Return 31/Jan/2005 -- 28/Feb/2005 0.74 31/Mar/2005 -1.52 30/Apr/2005 -1.6099999999999999 31/May/2005 4.16 30/Jun/2005 -0.11 31/Jul/2005 2.89 31/Aug/2005 -0.67 30/Sept/2005 0.28 31/Oct/2005 -1.37 30/Nov/2005 3.85 31/Dec/2005 0.15 31/Jan/2006 1.69 28/Feb/2006 0.58 31/Mar/2006 1.32 30/Apr/2006 0.75 31/May/2006 -2.78 30/Jun/2006 0.22 31/Jul/2006 -0.35 31/Aug/2006 2.39 30/Sept/2006 2.97 31/Oct/2006 3.7599999999999993 30/Nov/2006 1 31/Dec/2006 0.77 31/Jan/2007 1.15 28/Feb/2007 -2.23 31/Mar/2007 0.5700000000000001 30/Apr/2007 4.71 31/May/2007 3.51 30/Jun/2007 -1.48 31/Jul/2007 -2.46 31/Aug/2007 1.8399999999999999 30/Sept/2007 3.2399999999999998 31/Oct/2007 0.9400000000000001 30/Nov/2007 -4.3999999999999995 31/Dec/2007 -1.05 31/Jan/2008 -6.2700000000000005 29/Feb/2008 -2.31 31/Mar/2008 0.13999999999999999 30/Apr/2008 3.65 31/May/2008 2.02 30/Jun/2008 -8.05 31/Jul/2008 0.41000000000000003 31/Aug/2008 1.37 30/Sept/2008 -6.9 31/Oct/2008 -17.23 30/Nov/2008 -8.38 31/Dec/2008 0.26 31/Jan/2009 -7.430000000000001 28/Feb/2009 -10.280000000000001 31/Mar/2009 9.29 30/Apr/2009 10.059999999999999 31/May/2009 5.510000000000001 30/Jun/2009 0.11 31/Jul/2009 7.7 31/Aug/2009 3.58 30/Sept/2009 3.83 31/Oct/2009 -1.67 30/Nov/2009 6.03 31/Dec/2009 2.29 31/Jan/2010 -3.5000000000000004 28/Feb/2010 2.92 31/Mar/2010 5.55 30/Apr/2010 1.22 31/May/2010 -7.969999999999999 30/Jun/2010 -5.13 31/Jul/2010 6.67 31/Aug/2010 -4.84 30/Sept/2010 9.02 31/Oct/2010 4.72 30/Nov/2010 0.21 31/Dec/2010 6.02 31/Jan/2011 1.53 28/Feb/2011 3.4799999999999995 31/Mar/2011 -0.35000000000000003 30/Apr/2011 3.2800000000000002 31/May/2011 -0.9299999999999999 30/Jun/2011 -1.26 31/Jul/2011 -1.9900000000000002 31/Aug/2011 -6.22 30/Sept/2011 -6.17 31/Oct/2011 11.72 30/Nov/2011 0 31/Dec/2011 -0.33 31/Jan/2012 4.859999999999999 29/Feb/2012 4.109999999999999 31/Mar/2012 2.85 30/Apr/2012 -0.8500000000000001 31/May/2012 -7.199999999999999 30/Jun/2012 1.68 31/Jul/2012 0.09 31/Aug/2012 2.56 30/Sept/2012 2.3 31/Oct/2012 -2.17 30/Nov/2012 1.11 31/Dec/2012 1.02 31/Jan/2013 5.66 28/Feb/2013 1.8900000000000001 31/Mar/2013 4.1000000000000005 30/Apr/2013 1.34 31/May/2013 2.1399999999999997 30/Jun/2013 -1.23 31/Jul/2013 4.31 31/Aug/2013 -2.8899999999999997 30/Sept/2013 3.52 31/Oct/2013 3.8600000000000003 30/Nov/2013 2.07 31/Dec/2013 2.76 31/Jan/2014 -2.97 28/Feb/2014 4.86 31/Mar/2014 0.21 30/Apr/2014 0.54 31/May/2014 2.51 30/Jun/2014 2.58 31/Jul/2014 -2.19 31/Aug/2014 4.05 30/Sept/2014 -1.64 31/Oct/2014 1.95 30/Nov/2014 3.6 31/Dec/2014 -0.41 31/Jan/2015 -3.47 28/Feb/2015 5.01 31/Mar/2015 -1.4 30/Apr/2015 0.73 31/May/2015 1.17 30/Jun/2015 -2.41 31/Jul/2015 1.28 31/Aug/2015 -6.12 30/Sept/2015 -2.17 31/Oct/2015 8 30/Nov/2015 0.56 31/Dec/2015 -2.28 31/Jan/2016 -5.57 29/Feb/2016 0.75 31/Mar/2016 8.03 30/Apr/2016 -0.08 31/May/2016 2.23 30/Jun/2016 -0.04 31/Jul/2016 3.98 31/Aug/2016 1.19 30/Sept/2016 0.04 31/Oct/2016 -2.93 30/Nov/2016 3.06 31/Dec/2016 1.57 31/Jan/2017 1.74 28/Feb/2017 4.61 31/Mar/2017 0.71 30/Apr/2017 1.51 31/May/2017 2.24 30/Jun/2017 0.55 31/Jul/2017 1.14 31/Aug/2017 0.48 30/Sept/2017 1.12 31/Oct/2017 3.07 30/Nov/2017 2.24 31/Dec/2017 1.16 31/Jan/2018 5.55 28/Feb/2018 -3.35 31/Mar/2018 -2.05 30/Apr/2018 0.2 31/May/2018 1.06 30/Jun/2018 1.04 31/Jul/2018 3.2 31/Aug/2018 2.38 30/Sept/2018 0.81 31/Oct/2018 -7.31 30/Nov/2018 3.06 31/Dec/2018 -9.22 31/Jan/2019 7.89 28/Feb/2019 4.33 31/Mar/2019 2.24 30/Apr/2019 3.25 31/May/2019 -7.02 30/Jun/2019 7.74 31/Jul/2019 1.74 31/Aug/2019 -2.32 30/Sept/2019 2.54 31/Oct/2019 1.84 30/Nov/2019 3.73 31/Dec/2019 3.16 31/Jan/2020 0.16 29/Feb/2020 -7.54 31/Mar/2020 -11.23 30/Apr/2020 12.37 31/May/2020 5.77 30/Jun/2020 2.87 31/Jul/2020 6.01 31/Aug/2020 7.99 30/Sept/2020 -3.61 31/Oct/2020 -1.8 30/Nov/2020 10.49 31/Dec/2020 3.57 31/Jan/2021 -0.44 28/Feb/2021 2.5 31/Mar/2021 4.65 30/Apr/2021 5 31/May/2021 1.01 30/Jun/2021 2.87 31/Jul/2021 2.85 31/Aug/2021 3.28 30/Sept/2021 -5.15 31/Oct/2021 7.69 30/Nov/2021 -1.38 31/Dec/2021 4.52 31/Jan/2022 -7.02 28/Feb/2022 -4.37 31/Mar/2022 2.79 30/Apr/2022 -8.45 31/May/2022 -0.14 30/Jun/2022 -8.53 31/Jul/2022 9.561476 31/Aug/2022 -4.281477 30/Sept/2022 -9.875147 31/Oct/2022 8.759023 30/Nov/2022 6.38705 31/Dec/2022 -5.844657 31/Jan/2023 6.421778 28/Feb/2023 -2.340651 31/Mar/2023 3.035323 30/Apr/2023 0.582196 31/May/2023 -0.404318 30/Jun/2023 6.769165 31/Jul/2023 3.587888 31/Aug/2023 -1.642426 30/Sept/2023 -5.376947 31/Oct/2023 -3.4871 30/Nov/2023 10.415261 31/Dec/2023 5.270004 31/Jan/2024 0.741258 29/Feb/2024 4.734139 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return on Capital 22/Mar/2024 21/Mar/2024 27/Mar/2024 0.32934 0.32934 0 0 0 21/Dec/2023 20/Dec/2023 27/Dec/2023 0.36284 0.36284 0 0 0 27/Sept/2023 26/Sept/2023 02/Oct/2023 0.395107 0.395107 0 0 0 08/Jun/2023 07/Jun/2023 13/Jun/2023 0.239061 0.239061 0 0 0 24/Mar/2023 23/Mar/2023 29/Mar/2023 0.327328 0.327328 0 0 0 14/Dec/2022 13/Dec/2022 19/Dec/2022 0.36523 0.36523 0 0 0 27/Sept/2022 26/Sept/2022 30/Sept/2022 0.377325 0.377325 0 0 0 10/Jun/2022 09/Jun/2022 15/Jun/2022 0.219832 0.219832 0 0 0 25/Mar/2022 24/Mar/2022 30/Mar/2022 0.292029 0.292029 0 0 0 14/Dec/2021 13/Dec/2021 17/Dec/2021 0.286762 0.286762 0 0 0 27/Sept/2021 24/Sept/2021 30/Sept/2021 0.312743 0.312743 0 0 0 11/Jun/2021 10/Jun/2021 16/Jun/2021 0.193244 0.193244 0 0 0 26/Mar/2021 25/Mar/2021 31/Mar/2021 0.250523 0.250523 0 0 0 15/Dec/2020 14/Dec/2020 18/Dec/2020 0.262935 0.262935 0 0 0 24/Sept/2020 23/Sept/2020 29/Sept/2020 0.267159 -- 0 0 0 16/Jun/2020 15/Jun/2020 19/Jun/2020 0.196211 -- 0 0 0 26/Mar/2020 25/Mar/2020 31/Mar/2020 0.233625 -- 0 0 0 17/Dec/2019 16/Dec/2019 20/Dec/2019 0.265634 -- 0 0 0 25/Sept/2019 24/Sept/2019 30/Sept/2019 0.309839 -- 0 0 0 18/Jun/2019 17/Jun/2019 21/Jun/2019 0.241201 -- 0 0 0 21/Mar/2019 20/Mar/2019 26/Mar/2019 0.202859 -- 0 0 0 18/Dec/2018 17/Dec/2018 21/Dec/2018 0.252811 -- 0 0 0 27/Sept/2018 26/Sept/2018 02/Oct/2018 0.232859 -- 0 0 0 27/Jun/2018 26/Jun/2018 02/Jul/2018 0.25278 -- 0 0 0 23/Mar/2018 22/Mar/2018 28/Mar/2018 0.151105 -- 0 0 0 20/Dec/2017 19/Dec/2017 26/Dec/2017 0.226585 -- 0 0 0 27/Sept/2017 26/Sept/2017 29/Sept/2017 0.231321 -- 0 0 0 29/Jun/2017 27/Jun/2017 30/Jun/2017 0.163788 -- 0 0 0 28/Mar/2017 24/Mar/2017 30/Mar/2017 0.155627 -- 0 0 0 23/Dec/2016 21/Dec/2016 28/Dec/2016 0.222333 -- 0 0 0 28/Sept/2016 26/Sept/2016 30/Sept/2016 0.148173 -- 0 0 0 23/Jun/2016 21/Jun/2016 27/Jun/2016 0.162774 -- 0 0 0 28/Mar/2016 23/Mar/2016 30/Mar/2016 0.182171 -- 0 0 0 29/Dec/2015 24/Dec/2015 31/Dec/2015 0.183833 -- 0 0 0 29/Sept/2015 25/Sept/2015 01/Oct/2015 0.136955 -- 0 0 0 26/Jun/2015 24/Jun/2015 30/Jun/2015 0.148041 -- 0 0 0 27/Mar/2015 25/Mar/2015 31/Mar/2015 0.124184 -- 0 0 0 29/Dec/2014 24/Dec/2014 31/Dec/2014 0.157896 -- 0 0 0 26/Sept/2014 24/Sept/2014 30/Sept/2014 0.119646 -- 0 0 0 26/Jun/2014 24/Jun/2014 30/Jun/2014 0.131909 -- 0 0 0 27/Mar/2014 25/Mar/2014 31/Mar/2014 0.11262 -- 0 0 0 26/Dec/2013 23/Dec/2013 30/Dec/2013 0.157375 -- 0 0 0 26/Sept/2013 24/Sept/2013 30/Sept/2013 0.128386 -- 0 0 0 28/Jun/2013 26/Jun/2013 02/Jul/2013 0.120752 -- 0 0 0 27/Mar/2013 25/Mar/2013 01/Apr/2013 0.09114 -- 0 0 0 21/Dec/2012 19/Dec/2012 26/Dec/2012 0.192774 -- 0 0 0 27/Sept/2012 25/Sept/2012 01/Oct/2012 0.131034 -- 0 0 0 21/Jun/2012 19/Jun/2012 25/Jun/2012 0.105828 -- 0 0 0 28/Mar/2012 26/Mar/2012 30/Mar/2012 0.0946 -- 0 0 0 27/Dec/2011 22/Dec/2011 29/Dec/2011 0.131731 -- 0 0 0 27/Sept/2011 23/Sept/2011 29/Sept/2011 0.099304 -- 0 0 0 28/Jun/2011 24/Jun/2011 30/Jun/2011 0.088562 -- 0 0 0 29/Mar/2011 25/Mar/2011 31/Mar/2011 0.078698 -- 0 0 0 27/Dec/2010 22/Dec/2010 29/Dec/2010 0.130606 -- 0 0 0 27/Sept/2010 23/Sept/2010 29/Sept/2010 0.114224 -- 0 0 0 28/Jun/2010 24/Jun/2010 30/Jun/2010 0.08778 -- 0 0 0 29/Mar/2010 25/Mar/2010 31/Mar/2010 0.072932 -- 0 0 0 28/Dec/2009 23/Dec/2009 30/Dec/2009 0.105131 -- 0 0 0 24/Sept/2009 22/Sept/2009 28/Sept/2009 0.08955 -- 0 0 0 26/Jun/2009 24/Jun/2009 30/Jun/2009 0.09517 -- 0 0 0 27/Mar/2009 25/Mar/2009 31/Mar/2009 0.112571 -- 0 0 0 26/Dec/2008 23/Dec/2008 30/Dec/2008 0.119961 -- 0 0 0 26/Sept/2008 24/Sept/2008 30/Sept/2008 0.113413 -- 0 0 0 27/Jun/2008 25/Jun/2008 30/Jun/2008 0.105847 -- 0 0 0 27/Mar/2008 25/Mar/2008 31/Mar/2008 0.100615 -- 0 0 0 31/Dec/2007 27/Dec/2007 03/Jan/2008 0.117932 -- 0 0 0 27/Sept/2007 25/Sept/2007 01/Oct/2007 0.102718 -- 0 0 0 02/Jul/2007 28/Jun/2007 05/Jul/2007 0.087061 -- 0 0 0 27/Mar/2007 23/Mar/2007 29/Mar/2007 0.082426 -- 0 0 0 22/Dec/2006 20/Dec/2006 27/Dec/2006 0.101045 -- 0 0 0 28/Sept/2006 26/Sept/2006 02/Oct/2006 0.148239 -- 0 0 0 26/Jun/2006 22/Jun/2006 28/Jun/2006 0.110782 -- 0 0 0 28/Mar/2006 24/Mar/2006 30/Mar/2006 0.084146 -- 0 0 0 27/Dec/2005 22/Dec/2005 29/Dec/2005 0.09043 -- 0 0 0 27/Sept/2005 23/Sept/2005 29/Sept/2005 0.076618 -- 0 0 0 22/Jun/2005 20/Jun/2005 24/Jun/2005 0.068932 -- 0 0 0 29/Mar/2005 24/Mar/2005 31/Mar/2005 0.069696 -- 0 0 0