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 S&P 100 ETF
Inception Date
23/Oct/2000
Fund Holdings as of
27/Mar/2024
Number of Securities
101.00
Shares Outstanding
47’400’000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
MSFT
MICROSOFT CORP
Information Technology
Equity
1220727623.76
10.41872
1220727623.76
2896632
421.43
United States
NASDAQ
USD
1
--
AAPL
APPLE INC
Information Technology
Equity
980687806.56
8.37002
980687806.56
5658576
173.31
United States
NASDAQ
USD
1
--
NVDA
NVIDIA CORP
Information Technology
Equity
869006420
7.41683
869006420
962888
902.5
United States
NASDAQ
USD
1
--
AMZN
AMAZON COM INC
Consumer Discretionary
Equity
640810897.58
5.46922
640810897.58
3563426
179.83
United States
NASDAQ
USD
1
--
META
META PLATFORMS INC CLASS A
Communication
Equity
423560016.72
3.61502
423560016.72
857652
493.86
United States
NASDAQ
USD
1
--
GOOGL
ALPHABET INC CLASS A
Communication
Equity
346591840.56
2.95811
346591840.56
2297288
150.87
United States
NASDAQ
USD
1
--
BRKB
BERKSHIRE HATHAWAY INC CLASS B
Financials
Equity
295720110.4
2.52392
295720110.4
709280
416.93
United States
New York Stock Exchange Inc.
USD
1
--
GOOG
ALPHABET INC CLASS C
Communication
Equity
292233647.06
2.49417
292233647.06
1923349
151.94
United States
NASDAQ
USD
1
--
LLY
ELI LILLY
Health Care
Equity
241905034.8
2.06462
241905034.8
310860
778.18
United States
New York Stock Exchange Inc.
USD
1
--
AVGO
BROADCOM INC
Information Technology
Equity
226224175.31
1.93079
226224175.31
171547
1318.73
United States
NASDAQ
USD
1
--
JPM
JPMORGAN CHASE & CO
Financials
Equity
224861434.24
1.91916
224861434.24
1127012
199.52
United States
New York Stock Exchange Inc.
USD
1
--
TSLA
TESLA INC
Consumer Discretionary
Equity
194241036.71
1.65782
194241036.71
1080137
179.83
United States
NASDAQ
USD
1
--
XOM
EXXON MOBIL CORP
Energy
Equity
177976779.16
1.519
177976779.16
1548028
114.97
United States
New York Stock Exchange Inc.
USD
1
--
UNH
UNITEDHEALTH GROUP INC
Health Care
Equity
177795094.6
1.51745
177795094.6
360566
493.1
United States
New York Stock Exchange Inc.
USD
1
--
V
VISA INC CLASS A
Financials
Equity
172031734.14
1.46826
172031734.14
616557
279.02
United States
New York Stock Exchange Inc.
USD
1
--
MA
MASTERCARD INC CLASS A
Financials
Equity
153720190.8
1.31198
153720190.8
321624
477.95
United States
New York Stock Exchange Inc.
USD
1
--
HD
HOME DEPOT INC
Consumer Discretionary
Equity
149719917.54
1.27784
149719917.54
387986
385.89
United States
New York Stock Exchange Inc.
USD
1
--
PG
PROCTER & GAMBLE
Consumer Staples
Equity
149159876.46
1.27306
149159876.46
917286
162.61
United States
New York Stock Exchange Inc.
USD
1
--
JNJ
JOHNSON & JOHNSON
Health Care
Equity
148235666.48
1.26517
148235666.48
938438
157.96
United States
New York Stock Exchange Inc.
USD
1
--
MRK
MERCK & CO INC
Health Care
Equity
130148842.25
1.1108
130148842.25
987847
131.75
United States
New York Stock Exchange Inc.
USD
1
--
COST
COSTCO WHOLESALE CORP
Consumer Staples
Equity
126635198.4
1.08081
126635198.4
172980
732.08
United States
NASDAQ
USD
1
--
ABBV
ABBVIE INC
Health Care
Equity
124128592.75
1.05942
124128592.75
688265
180.35
United States
New York Stock Exchange Inc.
USD
1
--
CRM
SALESFORCE INC
Information Technology
Equity
113728455.42
0.97065
113728455.42
377359
301.38
United States
New York Stock Exchange Inc.
USD
1
--
AMD
ADVANCED MICRO DEVICES INC
Information Technology
Equity
113121585.92
0.96547
113121585.92
629888
179.59
United States
NASDAQ
USD
1
--
CVX
CHEVRON CORP
Energy
Equity
105715583.45
0.90227
105715583.45
676147
156.35
United States
New York Stock Exchange Inc.
USD
1
--
NFLX
NETFLIX INC
Communication
Equity
103504965.12
0.8834
103504965.12
168704
613.53
United States
NASDAQ
USD
1
--
BAC
BANK OF AMERICA CORP
Financials
Equity
101481397.23
0.86613
101481397.23
2683983
37.81
United States
New York Stock Exchange Inc.
USD
1
--
WMT
WALMART INC
Consumer Staples
Equity
101325953.52
0.8648
101325953.52
1668741
60.72
United States
New York Stock Exchange Inc.
USD
1
--
PEP
PEPSICO INC
Consumer Staples
Equity
92998458.86
0.79373
92998458.86
535798
173.57
United States
NASDAQ
USD
1
--
KO
COCA-COLA
Consumer Staples
Equity
92574576.1
0.79011
92574576.1
1516870
61.03
United States
New York Stock Exchange Inc.
USD
1
--
ADBE
ADOBE INC
Information Technology
Equity
88877802
0.75856
88877802
176205
504.4
United States
NASDAQ
USD
1
--
LIN
LINDE PLC
Materials
Equity
88129591.98
0.75217
88129591.98
189026
466.23
United States
NASDAQ
USD
1
--
TMO
THERMO FISHER SCIENTIFIC INC
Health Care
Equity
87265288.77
0.7448
87265288.77
150621
579.37
United States
New York Stock Exchange Inc.
USD
1
--
DIS
WALT DISNEY
Communication
Equity
86509410.56
0.73834
86509410.56
715072
120.98
United States
New York Stock Exchange Inc.
USD
1
--
ACN
ACCENTURE PLC CLASS A
Information Technology
Equity
83333577.62
0.71124
83333577.62
244423
340.94
United States
New York Stock Exchange Inc.
USD
1
--
WFC
WELLS FARGO
Financials
Equity
80824410.38
0.68982
80824410.38
1402958
57.61
United States
New York Stock Exchange Inc.
USD
1
--
MCD
MCDONALDS CORP
Consumer Discretionary
Equity
79744539.24
0.68061
79744539.24
282762
282.02
United States
New York Stock Exchange Inc.
USD
1
--
CSCO
CISCO SYSTEMS INC
Information Technology
Equity
78839611.83
0.67288
78839611.83
1584079
49.77
United States
NASDAQ
USD
1
--
ORCL
ORACLE CORP
Information Technology
Equity
77860441.07
0.66453
77860441.07
621541
125.27
United States
New York Stock Exchange Inc.
USD
1
--
ABT
ABBOTT LABORATORIES
Health Care
Equity
76800200.04
0.65548
76800200.04
676773
113.48
United States
New York Stock Exchange Inc.
USD
1
--
GE
GENERAL ELECTRIC
Industrials
Equity
76419332.28
0.65223
76419332.28
424269
180.12
United States
New York Stock Exchange Inc.
USD
1
--
QCOM
QUALCOMM INC
Information Technology
Equity
73580852.15
0.628
73580852.15
435055
169.13
United States
NASDAQ
USD
1
--
CAT
CATERPILLAR INC
Industrials
Equity
72367709.7
0.61765
72367709.7
198458
364.65
United States
New York Stock Exchange Inc.
USD
1
--
INTC
INTEL CORPORATION CORP
Information Technology
Equity
72142414.32
0.61572
72142414.32
1648216
43.77
United States
NASDAQ
USD
1
--
INTU
INTUIT INC
Information Technology
Equity
70796347.46
0.60424
70796347.46
109129
648.74
United States
NASDAQ
USD
1
--
VZ
VERIZON COMMUNICATIONS INC
Communication
Equity
68082647.64
0.58107
68082647.64
1638966
41.54
United States
New York Stock Exchange Inc.
USD
1
--
IBM
INTERNATIONAL BUSINESS MACHINES CO
Information Technology
Equity
68058932.4
0.58087
68058932.4
356703
190.8
United States
New York Stock Exchange Inc.
USD
1
--
CMCSA
COMCAST CORP CLASS A
Communication
Equity
66529410.67
0.56782
66529410.67
1544681
43.07
United States
NASDAQ
USD
1
--
DHR
DANAHER CORP
Health Care
Equity
63773930.89
0.5443
63773930.89
256357
248.77
United States
New York Stock Exchange Inc.
USD
1
--
TXN
TEXAS INSTRUMENT INC
Information Technology
Equity
61277401.77
0.52299
61277401.77
354471
172.87
United States
NASDAQ
USD
1
--
PFE
PFIZER INC
Health Care
Equity
61148252.58
0.52189
61148252.58
2201161
27.78
United States
New York Stock Exchange Inc.
USD
1
--
AMGN
AMGEN INC
Health Care
Equity
59695840.4
0.50949
59695840.4
208508
286.3
United States
NASDAQ
USD
1
--
COP
CONOCOPHILLIPS
Energy
Equity
58253045.76
0.49718
58253045.76
459264
126.84
United States
New York Stock Exchange Inc.
USD
1
--
UNP
UNION PACIFIC CORP
Industrials
Equity
58151486.56
0.49631
58151486.56
237712
244.63
United States
New York Stock Exchange Inc.
USD
1
--
LOW
LOWES COMPANIES INC
Consumer Discretionary
Equity
56796079.34
0.48475
56796079.34
224198
253.33
United States
New York Stock Exchange Inc.
USD
1
--
PM
PHILIP MORRIS INTERNATIONAL INC
Consumer Staples
Equity
55817596
0.47639
55817596
605200
92.23
United States
New York Stock Exchange Inc.
USD
1
--
GS
GOLDMAN SACHS GROUP INC
Financials
Equity
52779105.5
0.45046
52779105.5
127102
415.25
United States
New York Stock Exchange Inc.
USD
1
--
HON
HONEYWELL INTERNATIONAL INC
Industrials
Equity
52717999.74
0.44994
52717999.74
256998
205.13
United States
NASDAQ
USD
1
--
NEE
NEXTERA ENERGY INC
Utilities
Equity
50972675.3
0.43504
50972675.3
799070
63.79
United States
New York Stock Exchange Inc.
USD
1
--
AXP
AMERICAN EXPRESS
Financials
Equity
50772307.5
0.43333
50772307.5
222930
227.75
United States
New York Stock Exchange Inc.
USD
1
--
RTX
RTX CORP
Industrials
Equity
50405232.9
0.4302
50405232.9
517242
97.45
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
50173159.42
0.42822
50173159.42
50173159
1
United States
--
USD
1
--
BKNG
BOOKING HOLDINGS INC
Consumer Discretionary
Equity
49966947
0.42646
49966947
13602
3673.5
United States
NASDAQ
USD
1
--
T
AT&T INC
Communication
Equity
48917272.95
0.4175
48917272.95
2787309
17.55
United States
New York Stock Exchange Inc.
USD
1
--
C
CITIGROUP INC
Financials
Equity
46550397.25
0.3973
46550397.25
741839
62.75
United States
New York Stock Exchange Inc.
USD
1
--
MS
MORGAN STANLEY
Financials
Equity
45658761.5
0.38969
45658761.5
488329
93.5
United States
New York Stock Exchange Inc.
USD
1
--
BLK
BLACKROCK INC
Financials
Equity
45524896.56
0.38855
45524896.56
54513
835.12
United States
New York Stock Exchange Inc.
USD
1
--
MDT
MEDTRONIC PLC
Health Care
Equity
45024125.4
0.38427
45024125.4
517995
86.92
United States
New York Stock Exchange Inc.
USD
1
--
NKE
NIKE INC CLASS B
Consumer Discretionary
Equity
44666096.95
0.38122
44666096.95
474515
94.13
United States
New York Stock Exchange Inc.
USD
1
--
BA
BOEING
Industrials
Equity
42903896.2
0.36618
42903896.2
223516
191.95
United States
New York Stock Exchange Inc.
USD
1
--
BMY
BRISTOL MYERS SQUIBB
Health Care
Equity
42238752
0.3605
42238752
793216
53.25
United States
New York Stock Exchange Inc.
USD
1
--
SCHW
CHARLES SCHWAB CORP
Financials
Equity
42050825.74
0.3589
42050825.74
580973
72.38
United States
New York Stock Exchange Inc.
USD
1
--
UPS
UNITED PARCEL SERVICE INC CLASS B
Industrials
Equity
41539546.17
0.35453
41539546.17
281949
147.33
United States
New York Stock Exchange Inc.
USD
1
--
DE
DEERE
Industrials
Equity
41517481.5
0.35435
41517481.5
101475
409.14
United States
New York Stock Exchange Inc.
USD
1
--
SBUX
STARBUCKS CORP
Consumer Discretionary
Equity
40373734.5
0.34458
40373734.5
441243
91.5
United States
NASDAQ
USD
1
--
CVS
CVS HEALTH CORP
Health Care
Equity
38949930.24
0.33243
38949930.24
490368
79.43
United States
New York Stock Exchange Inc.
USD
1
--
LMT
LOCKHEED MARTIN CORP
Industrials
Equity
38273596.2
0.32666
38273596.2
83790
456.78
United States
New York Stock Exchange Inc.
USD
1
--
MDLZ
MONDELEZ INTERNATIONAL INC CLASS A
Consumer Staples
Equity
36778105.2
0.3139
36778105.2
524652
70.1
United States
NASDAQ
USD
1
--
AMT
AMERICAN TOWER REIT CORP
Real Estate
Equity
35925923.32
0.30662
35925923.32
182014
197.38
United States
New York Stock Exchange Inc.
USD
1
--
GILD
GILEAD SCIENCES INC
Health Care
Equity
35463293.32
0.30267
35463293.32
485732
73.01
United States
NASDAQ
USD
1
--
TMUS
T MOBILE US INC
Communication
Equity
32950079.83
0.28122
32950079.83
203383
162.01
United States
NASDAQ
USD
1
--
TGT
TARGET CORP
Consumer Staples
Equity
31435534.57
0.2683
31435534.57
179971
174.67
United States
New York Stock Exchange Inc.
USD
1
--
SO
SOUTHERN
Utilities
Equity
30241011.5
0.2581
30241011.5
425630
71.05
United States
New York Stock Exchange Inc.
USD
1
--
MO
ALTRIA GROUP INC
Consumer Staples
Equity
29978440.44
0.25586
29978440.44
686634
43.66
United States
New York Stock Exchange Inc.
USD
1
--
CL
COLGATE-PALMOLIVE
Consumer Staples
Equity
28921083.8
0.24684
28921083.8
321524
89.95
United States
New York Stock Exchange Inc.
USD
1
--
DUK
DUKE ENERGY CORP
Utilities
Equity
28881002.58
0.24649
28881002.58
300562
96.09
United States
New York Stock Exchange Inc.
USD
1
--
PYPL
PAYPAL HOLDINGS INC
Financials
Equity
27762419.37
0.23695
27762419.37
417041
66.57
United States
NASDAQ
USD
1
--
USB
US BANCORP
Financials
Equity
26762252
0.22841
26762252
608233
44
United States
New York Stock Exchange Inc.
USD
1
--
FDX
FEDEX CORP
Industrials
Equity
25737335.64
0.21966
25737335.64
89403
287.88
United States
New York Stock Exchange Inc.
USD
1
--
EMR
EMERSON ELECTRIC
Industrials
Equity
25284828.4
0.2158
25284828.4
222872
113.45
United States
New York Stock Exchange Inc.
USD
1
--
GD
GENERAL DYNAMICS CORP
Industrials
Equity
24948150
0.21293
24948150
88500
281.9
United States
New York Stock Exchange Inc.
USD
1
--
MMM
3M
Industrials
Equity
22509441.44
0.19211
22509441.44
215216
104.59
United States
New York Stock Exchange Inc.
USD
1
--
COF
CAPITAL ONE FINANCIAL CORP
Financials
Equity
21450197.34
0.18307
21450197.34
148434
144.51
United States
New York Stock Exchange Inc.
USD
1
--
AIG
AMERICAN INTERNATIONAL GROUP INC
Financials
Equity
21416824.22
0.18279
21416824.22
273383
78.34
United States
New York Stock Exchange Inc.
USD
1
--
GM
GENERAL MOTORS
Consumer Discretionary
Equity
20118874.23
0.17171
20118874.23
451197
44.59
United States
New York Stock Exchange Inc.
USD
1
--
F
FORD MOTOR CO
Consumer Discretionary
Equity
19921123.24
0.17002
19921123.24
1525354
13.06
United States
New York Stock Exchange Inc.
USD
1
--
SPG
SIMON PROPERTY GROUP REIT INC
Real Estate
Equity
19580001.43
0.16711
19580001.43
126871
154.33
United States
New York Stock Exchange Inc.
USD
1
--
MET
METLIFE INC
Financials
Equity
17735256
0.15137
17735256
239925
73.92
United States
New York Stock Exchange Inc.
USD
1
--
BK
BANK OF NEW YORK MELLON CORP
Financials
Equity
16895742.33
0.1442
16895742.33
296781
56.93
United States
New York Stock Exchange Inc.
USD
1
--
DOW
DOW INC
Materials
Equity
15929371.62
0.13595
15929371.62
273983
58.14
United States
New York Stock Exchange Inc.
USD
1
--
KHC
KRAFT HEINZ
Consumer Staples
Equity
11368976.19
0.09703
11368976.19
311223
36.53
United States
NASDAQ
USD
1
--
CHTR
CHARTER COMMUNICATIONS INC CLASS A
Communication
Equity
11328311.96
0.09669
11328311.96
38596
293.51
United States
NASDAQ
USD
1
--
MSFUT
CASH COLLATERAL MSFUT USD
Cash and/or Derivatives
Cash Collateral and Margins
1140640
0.00974
1140640
1140640
100
United States
--
USD
1
01/Feb/2009
ESM4
S&P500 EMINI JUN 24
Cash and/or Derivatives
Futures
0
0
23887125
90
5308.25
--
Index And Options Market
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-27412703.78
-0.23396
-27412703.78
-27412704
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
27/Mar/2024
247.449063
--
47400000
26/Mar/2024
245.800511
--
47400000
25/Mar/2024
246.700107
--
47400000
22/Mar/2024
247.497868
--
47400000
21/Mar/2024
247.328733
0.743611
47400000
20/Mar/2024
247.939692
--
47400000
19/Mar/2024
245.555194
--
47450000
18/Mar/2024
244.1958
--
47400000
15/Mar/2024
242.250859
--
47450000
14/Mar/2024
244.316564
--
47450000
13/Mar/2024
244.447491
--
47500000
12/Mar/2024
245.019016
--
47500000
11/Mar/2024
241.569434
--
47500000
08/Mar/2024
241.952306
--
47500000
07/Mar/2024
243.955177
--
47500000
06/Mar/2024
241.188421
--
47200000
05/Mar/2024
240.113951
--
47200000
04/Mar/2024
242.80872
--
47200000
01/Mar/2024
243.493717
--
47150000
29/Feb/2024
241.474648
--
47150000
28/Feb/2024
239.997796
--
47150000
27/Feb/2024
240.522846
--
47100000
26/Feb/2024
240.291436
--
47050000
23/Feb/2024
241.42161
--
47050000
22/Feb/2024
241.555172
--
47050000
21/Feb/2024
235.672119
--
46950000
20/Feb/2024
235.372652
--
47000000
16/Feb/2024
237.031122
--
46900000
15/Feb/2024
238.197657
--
46950000
14/Feb/2024
237.307154
--
47300000
13/Feb/2024
235.202618
--
47300000
12/Feb/2024
238.238542
--
47350000
09/Feb/2024
238.748137
--
47400000
08/Feb/2024
237.119035
--
47400000
07/Feb/2024
237.194442
--
47400000
06/Feb/2024
235.011087
--
47400000
05/Feb/2024
234.647499
--
47600000
02/Feb/2024
235.038319
--
47800000
01/Feb/2024
231.493831
--
47850000
31/Jan/2024
228.649043
--
48100000
30/Jan/2024
232.866089
--
48250000
29/Jan/2024
233.204085
--
48700000
26/Jan/2024
231.416836
--
50050000
25/Jan/2024
231.554322
--
56600000
24/Jan/2024
230.648267
--
56550000
23/Jan/2024
229.890724
--
56550000
22/Jan/2024
228.899624
--
56500000
19/Jan/2024
228.781814
--
56400000
18/Jan/2024
225.549347
--
56250000
17/Jan/2024
223.365323
--
56250000
16/Jan/2024
224.472073
--
56250000
12/Jan/2024
225.181224
--
56500000
11/Jan/2024
224.918263
--
56550000
10/Jan/2024
225.043484
--
56550000
09/Jan/2024
223.525254
--
56500000
08/Jan/2024
223.533623
--
56550000
05/Jan/2024
220.137507
--
56550000
04/Jan/2024
219.646234
--
56550000
03/Jan/2024
220.547511
--
56550000
02/Jan/2024
221.778976
--
56350000
29/Dec/2023
223.244619
--
56350000
28/Dec/2023
223.868829
--
56300000
27/Dec/2023
223.78126
--
56250000
26/Dec/2023
223.441497
--
56250000
22/Dec/2023
222.659029
--
56350000
21/Dec/2023
222.522584
--
56300000
20/Dec/2023
220.423812
0.666985
56200000
19/Dec/2023
224.140133
--
56200000
18/Dec/2023
222.947477
--
56200000
15/Dec/2023
221.592284
--
56200000
14/Dec/2023
220.928532
--
56250000
13/Dec/2023
220.864601
--
56200000
12/Dec/2023
218.453248
--
56100000
11/Dec/2023
217.31652
--
56050000
08/Dec/2023
217.336464
--
56000000
07/Dec/2023
216.311051
--
55850000
06/Dec/2023
214.169774
--
55800000
05/Dec/2023
215.272656
--
55750000
04/Dec/2023
214.588979
--
55700000
01/Dec/2023
216.162158
--
55650000
30/Nov/2023
215.624193
--
55650000
29/Nov/2023
215.16554
--
55550000
28/Nov/2023
215.671363
--
55550000
27/Nov/2023
215.101532
--
55450000
24/Nov/2023
215.478733
--
55350000
22/Nov/2023
215.602606
--
55300000
21/Nov/2023
214.746247
--
55150000
20/Nov/2023
215.354151
--
55000000
17/Nov/2023
213.569431
--
54950000
16/Nov/2023
213.560882
--
54850000
15/Nov/2023
212.971905
--
54800000
14/Nov/2023
212.519217
--
54550000
13/Nov/2023
209.045532
--
54550000
10/Nov/2023
209.254143
--
54500000
09/Nov/2023
205.803714
--
54450000
08/Nov/2023
207.551476
--
54250000
07/Nov/2023
207.185725
--
54050000
06/Nov/2023
206.142209
--
54000000
03/Nov/2023
205.291092
--
53900000
02/Nov/2023
203.70256
--
53400000
01/Nov/2023
200.147433
--
53100000
31/Oct/2023
197.524185
--
52850000
30/Oct/2023
196.569733
--
52650000
27/Oct/2023
193.698371
--
52600000
26/Oct/2023
194.143695
--
52500000
25/Oct/2023
197.415654
--
52450000
24/Oct/2023
200.462381
--
52250000
23/Oct/2023
198.87385
--
51850000
20/Oct/2023
198.849089
--
49850000
19/Oct/2023
201.363878
--
42150000
18/Oct/2023
202.604015
--
42150000
17/Oct/2023
205.224209
--
42150000
16/Oct/2023
205.642444
--
42150000
13/Oct/2023
203.57952
--
42100000
12/Oct/2023
204.951753
--
42100000
11/Oct/2023
205.744671
--
42000000
10/Oct/2023
204.666256
--
42000000
09/Oct/2023
203.793547
--
41950000
06/Oct/2023
202.660046
--
41950000
05/Oct/2023
200.149287
--
41950000
04/Oct/2023
200.266852
--
41950000
03/Oct/2023
198.552018
--
41950000
02/Oct/2023
201.484714
--
41950000
29/Sept/2023
200.579723
--
41950000
28/Sept/2023
200.890964
--
42000000
27/Sept/2023
199.848781
--
42100000
26/Sept/2023
199.958144
0.735839
42100000
25/Sept/2023
203.72384
--
42100000
22/Sept/2023
202.80458
--
42100000
21/Sept/2023
203.367384
--
42100000
20/Sept/2023
206.626611
--
42050000
19/Sept/2023
209.113924
--
42000000
18/Sept/2023
209.527972
--
42000000
15/Sept/2023
209.337275
--
42000000
14/Sept/2023
212.078559
--
42000000
13/Sept/2023
210.362077
--
41950000
12/Sept/2023
209.694336
--
41300000
11/Sept/2023
211.183339
--
41150000
08/Sept/2023
209.303813
--
41150000
07/Sept/2023
208.781039
--
41150000
06/Sept/2023
209.460097
--
41150000
05/Sept/2023
211.464717
--
41100000
01/Sept/2023
211.721678
--
41100000
31/Aug/2023
211.624906
--
41100000
30/Aug/2023
211.625281
--
41050000
29/Aug/2023
210.756456
--
41050000
28/Aug/2023
207.393339
--
41000000
25/Aug/2023
206.190877
--
40950000
24/Aug/2023
204.763294
--
40650000
23/Aug/2023
207.851989
--
40650000
22/Aug/2023
205.346308
--
40550000
21/Aug/2023
205.933502
--
40500000
18/Aug/2023
204.033097
--
40500000
17/Aug/2023
204.193021
--
40500000
16/Aug/2023
205.623516
--
40450000
15/Aug/2023
207.289047
--
40450000
14/Aug/2023
209.578742
--
40450000
11/Aug/2023
207.904352
--
40450000
10/Aug/2023
208.195822
--
40400000
09/Aug/2023
207.977891
--
40400000
08/Aug/2023
209.998027
--
40400000
07/Aug/2023
210.711877
--
40400000
04/Aug/2023
208.822349
--
40400000
03/Aug/2023
209.744747
--
40350000
02/Aug/2023
210.125836
--
40350000
01/Aug/2023
213.442156
--
40350000
31/Jul/2023
214.068321
--
40350000
28/Jul/2023
213.854192
--
40300000
27/Jul/2023
211.223154
--
40300000
26/Jul/2023
212.285915
--
40250000
25/Jul/2023
212.318655
--
40250000
24/Jul/2023
211.803369
--
40200000
21/Jul/2023
210.708664
--
40200000
20/Jul/2023
210.859648
--
40200000
19/Jul/2023
212.814193
--
40350000
18/Jul/2023
212.331086
--
40350000
17/Jul/2023
210.541656
--
40350000
14/Jul/2023
209.746359
--
40350000
13/Jul/2023
209.746047
--
41400000
12/Jul/2023
207.59434
--
41350000
11/Jul/2023
205.672518
--
41300000
10/Jul/2023
204.521686
--
41200000
07/Jul/2023
204.813895
--
41200000
06/Jul/2023
205.7362
--
41150000
05/Jul/2023
207.361531
--
41100000
03/Jul/2023
207.425695
--
41100000
30/Jun/2023
207.119876
--
41100000
29/Jun/2023
204.418591
--
41100000
28/Jun/2023
203.748664
--
41000000
27/Jun/2023
203.662112
--
41000000
26/Jun/2023
201.384479
--
41000000
23/Jun/2023
203.249395
--
41000000
22/Jun/2023
204.782493
--
41000000
21/Jun/2023
203.426616
--
40950000
20/Jun/2023
205.013418
--
40950000
16/Jun/2023
205.631995
--
40950000
15/Jun/2023
206.607164
--
40900000
14/Jun/2023
203.98533
--
40900000
13/Jun/2023
203.474668
--
40900000
12/Jun/2023
202.328112
--
41000000
09/Jun/2023
200.22619
--
41300000
08/Jun/2023
199.745508
--
41250000
07/Jun/2023
198.063454
0.595156
41150000
06/Jun/2023
200.227988
--
41050000
05/Jun/2023
199.940909
--
41050000
02/Jun/2023
200.311631
--
41000000
01/Jun/2023
197.926798
--
41000000
31/May/2023
195.786986
--
40950000
30/May/2023
196.846427
--
40800000
26/May/2023
196.582933
--
40800000
25/May/2023
193.540131
--
40800000
24/May/2023
191.083143
--
40650000
23/May/2023
192.090641
--
40600000
22/May/2023
194.050382
--
40500000
19/May/2023
194.039639
--
40500000
18/May/2023
194.309006
--
40500000
17/May/2023
192.306603
--
40550000
16/May/2023
189.950299
--
40550000
15/May/2023
190.471417
--
40550000
12/May/2023
190.065865
--
40300000
11/May/2023
190.575749
--
40300000
10/May/2023
190.494119
--
40300000
09/May/2023
189.332294
--
40350000
08/May/2023
190.312064
--
40350000
05/May/2023
190.062166
--
40250000
04/May/2023
186.421873
--
40250000
03/May/2023
187.709615
--
40300000
02/May/2023
189.028303
--
40300000
01/May/2023
191.017691
--
40300000
28/Apr/2023
191.110484
--
40300000
27/Apr/2023
189.73968
--
40300000
26/Apr/2023
185.646425
--
40300000
25/Apr/2023
185.745292
--
40300000
24/Apr/2023
188.62644
--
40300000
21/Apr/2023
188.612607
--
40300000
20/Apr/2023
188.252294
--
40150000
19/Apr/2023
189.678124
--
40300000
18/Apr/2023
189.722144
--
40300000
17/Apr/2023
189.564902
--
40300000
14/Apr/2023
189.166516
--
40350000
13/Apr/2023
189.290371
--
40350000
12/Apr/2023
186.187923
--
40300000
11/Apr/2023
187.078643
--
40300000
10/Apr/2023
187.604846
--
40350000
06/Apr/2023
187.918771
--
40350000
05/Apr/2023
186.863942
--
40350000
04/Apr/2023
187.329982
--
40350000
03/Apr/2023
187.917932
--
40350000
31/Mar/2023
187.063919
--
40350000
30/Mar/2023
184.351778
--
40350000
29/Mar/2023
183.253168
--
40300000
28/Mar/2023
180.755593
--
40300000
27/Mar/2023
181.348548
--
40300000
24/Mar/2023
181.413807
--
40300000
23/Mar/2023
180.608728
0.656576
40350000
22/Mar/2023
180.245026
--
40450000
21/Mar/2023
182.798836
--
40450000
20/Mar/2023
180.289453
--
40450000
17/Mar/2023
179.092196
--
40450000
16/Mar/2023
180.592684
--
40400000
15/Mar/2023
177.192097
--
40400000
14/Mar/2023
177.508233
--
40400000
13/Mar/2023
174.320604
--
40400000
10/Mar/2023
174.094709
--
40400000
09/Mar/2023
176.045174
--
40400000
08/Mar/2023
179.243724
--
40400000
07/Mar/2023
179.086781
--
40400000
06/Mar/2023
181.800534
--
40450000
03/Mar/2023
181.257836
--
40500000
02/Mar/2023
178.095916
--
40500000
01/Mar/2023
176.755358
--
40500000
28/Feb/2023
177.871352
--
40500000
27/Feb/2023
178.413191
--
40500000
24/Feb/2023
177.729113
--
40500000
23/Feb/2023
179.767793
--
40550000
22/Feb/2023
178.721446
--
40500000
21/Feb/2023
178.940549
--
40450000
17/Feb/2023
182.68766
--
40500000
16/Feb/2023
183.19419
--
40500000
15/Feb/2023
186.001453
--
40450000
14/Feb/2023
185.556481
--
40600000
13/Feb/2023
185.433755
--
40600000
10/Feb/2023
183.093539
--
40600000
09/Feb/2023
182.949292
--
40600000
08/Feb/2023
184.591025
--
40600000
07/Feb/2023
186.926127
--
40600000
06/Feb/2023
184.265564
--
40600000
03/Feb/2023
185.298578
--
40650000
02/Feb/2023
187.052345
--
40800000
01/Feb/2023
183.462824
--
40900000
31/Jan/2023
181.43762
--
40950000
30/Jan/2023
178.887445
--
41000000
27/Jan/2023
181.517407
--
41100000
26/Jan/2023
180.678351
--
41150000
25/Jan/2023
178.45293
--
41200000
24/Jan/2023
178.614501
--
41250000
23/Jan/2023
178.722936
--
41250000
20/Jan/2023
176.509912
--
41400000
19/Jan/2023
173.070604
--
41350000
18/Jan/2023
174.227968
--
41350000
17/Jan/2023
177.070654
--
41500000
13/Jan/2023
177.408201
--
41500000
12/Jan/2023
176.521259
--
41500000
11/Jan/2023
175.866946
--
41750000
10/Jan/2023
173.506404
--
41750000
09/Jan/2023
172.347716
--
41800000
06/Jan/2023
172.45383
--
41800000
05/Jan/2023
168.757402
--
41800000
04/Jan/2023
170.67975
--
41800000
03/Jan/2023
169.834901
--
41800000
30/Dec/2022
170.550859
--
41850000
29/Dec/2022
170.7633
--
41850000
28/Dec/2022
167.686464
--
41800000
27/Dec/2022
169.64337
--
41850000
23/Dec/2022
170.694376
--
41850000
22/Dec/2022
169.740275
--
41850000
21/Dec/2022
172.487471
--
41850000
20/Dec/2022
169.939277
--
41850000
19/Dec/2022
169.823885
--
41700000
16/Dec/2022
171.459033
--
41700000
15/Dec/2022
173.368912
--
41600000
14/Dec/2022
178.05877
--
41550000
13/Dec/2022
179.080428
0.733946
41500000
12/Dec/2022
178.56787
--
41500000
09/Dec/2022
176.080802
--
41500000
08/Dec/2022
177.16841
--
41500000
07/Dec/2022
175.765697
--
41500000
06/Dec/2022
176.26348
--
41500000
05/Dec/2022
179.234737
--
41500000
02/Dec/2022
182.365634
--
41600000
01/Dec/2022
182.648761
--
42200000
30/Nov/2022
182.9517
--
42150000
29/Nov/2022
176.86943
--
42150000
28/Nov/2022
177.517865
--
42150000
25/Nov/2022
180.156153
--
42150000
23/Nov/2022
180.42556
--
42150000
22/Nov/2022
179.151391
--
42200000
21/Nov/2022
176.791536
--
42200000
18/Nov/2022
177.817277
--
42200000
17/Nov/2022
177.290786
--
42200000
16/Nov/2022
177.501904
--
42200000
15/Nov/2022
178.884885
--
43000000
14/Nov/2022
177.39943
--
43200000
11/Nov/2022
178.736206
--
43200000
10/Nov/2022
176.747579
--
43550000
09/Nov/2022
167.220756
--
43550000
08/Nov/2022
170.993174
--
43750000
07/Nov/2022
170.172639
--
43750000
04/Nov/2022
168.412189
--
43800000
03/Nov/2022
166.117088
--
43800000
02/Nov/2022
168.365161
--
44050000
01/Nov/2022
172.71678
--
44050000
31/Oct/2022
173.89271
--
43950000
28/Oct/2022
175.488019
--
43950000
27/Oct/2022
170.875245
--
43900000
26/Oct/2022
172.656973
--
43900000
25/Oct/2022
174.898885
--
43900000
24/Oct/2022
172.332619
--
43900000
21/Oct/2022
170.286119
--
43900000
20/Oct/2022
166.288111
--
44000000
19/Oct/2022
167.370281
--
44050000
18/Oct/2022
168.285336
--
44100000
17/Oct/2022
166.552152
--
44100000
14/Oct/2022
162.03126
--
44100000
13/Oct/2022
165.719981
--
44100000
12/Oct/2022
161.289778
--
44200000
11/Oct/2022
161.548134
--
44150000
10/Oct/2022
162.760211
--
44200000
07/Oct/2022
164.060664
--
44200000
06/Oct/2022
169.185543
--
44100000
05/Oct/2022
170.773611
--
44100000
04/Oct/2022
170.985272
--
44100000
03/Oct/2022
166.021483
--
44100000
30/Sept/2022
162.253579
--
44100000
29/Sept/2022
165.19642
--
44100000
28/Sept/2022
169.063521
--
44100000
27/Sept/2022
166.10619
--
44100000
26/Sept/2022
166.421014
0.725148
44200000
23/Sept/2022
168.511979
--
44250000
22/Sept/2022
171.546005
--
44250000
21/Sept/2022
172.502629
--
44350000
20/Sept/2022
175.586538
--
44450000
19/Sept/2022
177.244089
--
44450000
16/Sept/2022
175.969042
--
44450000
15/Sept/2022
177.046763
--
44450000
14/Sept/2022
179.221137
--
44350000
13/Sept/2022
178.21387
--
44350000
12/Sept/2022
186.808408
--
44350000
09/Sept/2022
184.585572
--
44250000
08/Sept/2022
181.629917
--
44250000
07/Sept/2022
180.717854
--
44250000
06/Sept/2022
177.820052
--
44350000
02/Sept/2022
178.699227
--
44250000
01/Sept/2022
180.893488
--
44250000
31/Aug/2022
180.066611
--
44200000
30/Aug/2022
181.510639
--
44200000
29/Aug/2022
183.448639
--
44200000
26/Aug/2022
184.831162
--
44200000
25/Aug/2022
191.445826
--
44200000
24/Aug/2022
188.818897
--
44150000
23/Aug/2022
188.515682
--
44150000
22/Aug/2022
188.976682
--
44100000
19/Aug/2022
193.258124
--
44100000
18/Aug/2022
195.845329
--
44100000
17/Aug/2022
195.510825
--
44100000
16/Aug/2022
196.801913
--
44100000
15/Aug/2022
196.368819
--
44100000
12/Aug/2022
195.356327
--
44100000
11/Aug/2022
191.946227
--
44100000
10/Aug/2022
192.336542
--
44050000
09/Aug/2022
188.25799
--
44150000
08/Aug/2022
188.892971
--
44100000
05/Aug/2022
189.382979
--
44100000
04/Aug/2022
190.022688
--
44100000
03/Aug/2022
190.16029
--
44100000
02/Aug/2022
186.610954
--
44100000
01/Aug/2022
188.06392
--
44100000
29/Jul/2022
188.533119
--
44100000
28/Jul/2022
185.479478
--
44100000
27/Jul/2022
183.677844
--
44000000
26/Jul/2022
178.418425
--
43950000
25/Jul/2022
181.000534
--
43950000
22/Jul/2022
181.008795
--
43000000
21/Jul/2022
183.057285
--
43000000
20/Jul/2022
181.091152
--
43000000
19/Jul/2022
179.951671
--
43000000
18/Jul/2022
175.301593
--
42900000
15/Jul/2022
176.951369
--
42850000
14/Jul/2022
173.662708
--
42850000
13/Jul/2022
173.766899
--
42850000
12/Jul/2022
174.489273
--
42850000
11/Jul/2022
176.158858
--
42850000
08/Jul/2022
178.503663
--
42850000
07/Jul/2022
178.442437
--
42900000
06/Jul/2022
175.72293
--
42850000
05/Jul/2022
174.992502
--
42850000
01/Jul/2022
174.106917
--
42850000
30/Jun/2022
172.358025
--
42800000
29/Jun/2022
174.108602
--
42800000
28/Jun/2022
173.818039
--
42550000
27/Jun/2022
177.841092
--
42450000
24/Jun/2022
178.664799
--
42400000
23/Jun/2022
173.366812
--
42400000
22/Jun/2022
171.563731
--
42550000
21/Jun/2022
171.824829
--
42550000
17/Jun/2022
167.334352
--
42750000
16/Jun/2022
166.869658
--
42750000
15/Jun/2022
172.111237
--
42750000
14/Jun/2022
169.220368
--
42750000
13/Jun/2022
169.601161
--
42750000
10/Jun/2022
176.233965
--
42650000
09/Jun/2022
181.867669
0.568993
42850000
08/Jun/2022
186.890116
--
42950000
07/Jun/2022
188.498668
--
42950000
06/Jun/2022
186.829784
--
42950000
03/Jun/2022
186.252196
--
42950000
02/Jun/2022
189.727782
--
42950000
01/Jun/2022
186.3055
--
42950000
31/May/2022
187.329074
--
42950000
27/May/2022
188.036016
--
42950000
26/May/2022
183.460216
--
42950000
25/May/2022
179.971547
--
42950000
24/May/2022
178.428664
--
42950000
23/May/2022
180.171299
--
42900000
20/May/2022
176.527079
--
42900000
19/May/2022
176.439924
--
42450000
18/May/2022
178.070402
--
42450000
17/May/2022
185.808766
--
42450000
16/May/2022
182.192826
--
42450000
13/May/2022
182.911965
--
42400000
12/May/2022
178.66788
--
42350000
11/May/2022
179.308201
--
42350000
10/May/2022
182.815334
--
42650000
09/May/2022
181.988888
--
43200000
06/May/2022
187.726977
--
43050000
05/May/2022
188.462118
--
43200000
04/May/2022
195.858098
--
43150000
03/May/2022
189.939655
--
43150000
02/May/2022
189.363247
--
43150000
29/Apr/2022
187.813782
--
43150000
28/Apr/2022
195.366525
--
43150000
27/Apr/2022
190.044952
--
43150000
26/Apr/2022
189.754737
--
43150000
25/Apr/2022
195.819917
--
43150000
22/Apr/2022
194.372676
--
43150000
21/Apr/2022
199.707246
--
43150000
20/Apr/2022
202.471096
--
43250000
19/Apr/2022
203.48489
--
43250000
18/Apr/2022
200.335267
--
43250000
14/Apr/2022
200.250276
--
43250000
13/Apr/2022
203.129362
--
43500000
12/Apr/2022
200.834541
--
43600000
11/Apr/2022
201.479059
--
42900000
08/Apr/2022
205.410774
--
42200000
07/Apr/2022
206.377366
--
42200000
06/Apr/2022
205.548383
--
42150000
05/Apr/2022
208.267343
--
42150000
04/Apr/2022
211.166137
--
42150000
01/Apr/2022
208.804063
--
42150000
31/Mar/2022
208.243272
--
42150000
30/Mar/2022
211.724087
--
42150000
29/Mar/2022
212.961536
--
42150000
28/Mar/2022
210.663693
--
42150000
25/Mar/2022
208.793652
--
42150000
24/Mar/2022
207.916701
0.61298
42150000
23/Mar/2022
205.450237
--
42650000
22/Mar/2022
207.821033
--
42600000
21/Mar/2022
205.032614
--
42550000
18/Mar/2022
205.050147
--
42650000
17/Mar/2022
202.417102
--
42650000
16/Mar/2022
200.004863
--
42800000
15/Mar/2022
195.584551
--
42800000
14/Mar/2022
191.082612
--
42800000
11/Mar/2022
192.705641
--
42800000
10/Mar/2022
195.31463
--
42800000
09/Mar/2022
196.249874
--
42800000
08/Mar/2022
190.994897
--
42800000
07/Mar/2022
192.329015
--
42800000
04/Mar/2022
198.050776
--
42850000
03/Mar/2022
199.972652
--
42850000
02/Mar/2022
201.271469
--
43450000
01/Mar/2022
198.011734
--
43450000
28/Feb/2022
200.915206
--
43600000
25/Feb/2022
201.095609
--
43600000
24/Feb/2022
196.947541
--
43900000
23/Feb/2022
194.007142
--
44150000
22/Feb/2022
197.762564
--
44200000
18/Feb/2022
200.005211
--
44200000
17/Feb/2022
201.627955
--
44200000
16/Feb/2022
206.102918
--
44100000
15/Feb/2022
206.033451
--
44100000
14/Feb/2022
202.803279
--
44050000
11/Feb/2022
203.079599
--
44050000
10/Feb/2022
207.286291
--
44100000
09/Feb/2022
211.13672
--
43950000
08/Feb/2022
208.557765
--
43900000
07/Feb/2022
206.932058
--
43900000
04/Feb/2022
208.060669
--
44550000
03/Feb/2022
206.381132
--
44150000
02/Feb/2022
212.533306
--
43950000
01/Feb/2022
210.573829
--
44100000
31/Jan/2022
209.081624
--
43900000
28/Jan/2022
205.143167
--
43850000
27/Jan/2022
199.671902
--
43850000
26/Jan/2022
200.39239
--
43800000
25/Jan/2022
200.170695
--
43900000
24/Jan/2022
202.416761
--
44000000
21/Jan/2022
202.297358
--
44000000
20/Jan/2022
206.605824
--
44000000
19/Jan/2022
208.784114
--
43900000
18/Jan/2022
210.778561
--
43750000
14/Jan/2022
214.75287
--
43750000
13/Jan/2022
214.363441
--
43750000
12/Jan/2022
217.953745
--
43650000
11/Jan/2022
217.270199
--
43650000
10/Jan/2022
215.450418
--
43500000
07/Jan/2022
215.410187
--
43500000
06/Jan/2022
216.005707
--
43500000
05/Jan/2022
216.512943
--
43450000
04/Jan/2022
220.901408
--
43450000
03/Jan/2022
221.554179
--
43450000
31/Dec/2021
219.079055
--
43400000
30/Dec/2021
219.950793
--
43300000
29/Dec/2021
220.617974
--
43250000
28/Dec/2021
220.509072
--
43150000
27/Dec/2021
220.865443
--
43150000
23/Dec/2021
217.939969
--
43100000
22/Dec/2021
216.615631
--
43100000
21/Dec/2021
214.190895
--
43000000
20/Dec/2021
210.745671
--
42800000
17/Dec/2021
212.891371
--
42800000
16/Dec/2021
215.277503
--
42800000
15/Dec/2021
217.707945
--
42800000
14/Dec/2021
213.872866
--
42400000
13/Dec/2021
215.421756
0.61323
42450000
10/Dec/2021
218.322246
--
41950000
09/Dec/2021
215.835909
--
41950000
08/Dec/2021
217.189625
--
41950000
07/Dec/2021
216.562216
--
41950000
06/Dec/2021
212.15132
--
41950000
03/Dec/2021
209.679344
--
41950000
02/Dec/2021
211.667707
--
41950000
01/Dec/2021
209.449078
--
41400000
30/Nov/2021
211.831696
--
41400000
29/Nov/2021
215.17934
--
41400000
26/Nov/2021
212.296505
--
41400000
24/Nov/2021
217.135249
--
41350000
23/Nov/2021
216.669878
--
41600000
22/Nov/2021
216.398757
--
41550000
19/Nov/2021
217.221429
--
41550000
18/Nov/2021
217.244345
--
41550000
17/Nov/2021
215.894957
--
41650000
16/Nov/2021
216.161487
--
41650000
15/Nov/2021
215.363655
--
41650000
12/Nov/2021
215.505924
--
41650000
11/Nov/2021
213.886427
--
41750000
10/Nov/2021
213.96943
--
41750000
09/Nov/2021
215.600221
--
41750000
08/Nov/2021
216.813078
--
41750000
05/Nov/2021
216.905581
--
41750000
04/Nov/2021
216.13423
--
41750000
03/Nov/2021
214.692693
--
41700000
02/Nov/2021
212.992902
--
41700000
01/Nov/2021
212.120641
--
41700000
29/Oct/2021
212.011362
--
41750000
28/Oct/2021
211.311609
--
41700000
27/Oct/2021
209.364896
--
41500000
26/Oct/2021
209.602537
--
41400000
25/Oct/2021
208.857576
--
41400000
22/Oct/2021
207.66848
--
41400000
21/Oct/2021
208.384851
--
41400000
20/Oct/2021
207.877628
--
41400000
19/Oct/2021
207.494388
--
41400000
18/Oct/2021
205.99024
--
41400000
15/Oct/2021
205.124197
--
41450000
14/Oct/2021
203.241075
--
41450000
13/Oct/2021
199.944849
--
41150000
12/Oct/2021
199.346906
--
40750000
11/Oct/2021
200.179859
--
40750000
08/Oct/2021
201.658356
--
40750000
07/Oct/2021
201.918963
--
40750000
06/Oct/2021
200.308865
--
40850000
05/Oct/2021
199.227662
--
40850000
04/Oct/2021
196.950607
--
40800000
01/Oct/2021
199.84099
--
40800000
30/Sept/2021
197.410319
--
40800000
29/Sept/2021
199.52612
--
40800000
28/Sept/2021
199.101493
--
40800000
27/Sept/2021
203.43073
--
40800000
24/Sept/2021
204.132301
0.632173
40800000
23/Sept/2021
204.354665
--
40800000
22/Sept/2021
202.04284
--
40800000
21/Sept/2021
200.344575
--
40750000
20/Sept/2021
200.347505
--
40700000
17/Sept/2021
203.995422
--
40700000
16/Sept/2021
205.883377
--
40700000
15/Sept/2021
206.207712
--
40700000
14/Sept/2021
204.508868
--
40700000
13/Sept/2021
205.664395
--
40650000
10/Sept/2021
205.088145
--
40150000
09/Sept/2021
206.753881
--
40100000
08/Sept/2021
207.959294
--
40050000
07/Sept/2021
208.34689
--
40000000
03/Sept/2021
208.469121
--
40000000
02/Sept/2021
208.382219
--
39950000
01/Sept/2021
208.085336
--
39900000
31/Aug/2021
208.053332
--
39850000
30/Aug/2021
208.4161
--
39850000
27/Aug/2021
206.939708
--
39850000
26/Aug/2021
205.24702
--
39650000
25/Aug/2021
206.371964
--
39600000
24/Aug/2021
206.202434
--
39550000
23/Aug/2021
206.03705
--
39500000
20/Aug/2021
204.232013
--
39500000
19/Aug/2021
202.3713
--
39500000
18/Aug/2021
201.937392
--
39450000
17/Aug/2021
204.10925
--
39450000
16/Aug/2021
205.648465
--
39450000
13/Aug/2021
204.957485
--
39450000
12/Aug/2021
204.541109
--
39450000
11/Aug/2021
203.491767
--
39450000
10/Aug/2021
203.131827
--
39600000
09/Aug/2021
202.94212
--
39600000
06/Aug/2021
203.09743
--
39650000
05/Aug/2021
202.937681
--
39650000
04/Aug/2021
201.491275
--
39600000
03/Aug/2021
202.315117
--
39550000
02/Aug/2021
200.754731
--
39700000
30/Jul/2021
201.062482
--
39650000
29/Jul/2021
202.672121
--
39650000
28/Jul/2021
202.206703
--
39650000
27/Jul/2021
202.388355
--
39650000
26/Jul/2021
203.695746
--
39650000
23/Jul/2021
203.04163
--
39700000
22/Jul/2021
200.95515
--
39700000
21/Jul/2021
200.173677
--
39500000
20/Jul/2021
198.688334
--
39350000
19/Jul/2021
196.10757
--
39300000
16/Jul/2021
199.097197
--
39300000
15/Jul/2021
200.660427
--
39250000
14/Jul/2021
201.408842
--
39100000
13/Jul/2021
200.838687
--
39050000
12/Jul/2021
201.111379
--
38950000
09/Jul/2021
200.378023
--
38950000
08/Jul/2021
198.485377
--
38950000
07/Jul/2021
199.870973
--
38800000
06/Jul/2021
199.097135
--
38750000
02/Jul/2021
199.044983
--
38750000
01/Jul/2021
197.172449
--
38750000
30/Jun/2021
196.163991
--
38750000
29/Jun/2021
195.912879
--
38700000
28/Jun/2021
195.828462
--
38650000
25/Jun/2021
194.937443
--
38650000
24/Jun/2021
194.60651
--
38650000
23/Jun/2021
193.524714
--
38650000
22/Jun/2021
193.756934
--
38650000
21/Jun/2021
192.495658
--
38650000
18/Jun/2021
190.273195
--
38750000
17/Jun/2021
192.463162
--
38750000
16/Jun/2021
191.880199
--
38750000
15/Jun/2021
192.769348
--
38750000
14/Jun/2021
193.371996
--
38650000
11/Jun/2021
192.566488
--
38650000
10/Jun/2021
192.280803
0.499828
38650000
09/Jun/2021
191.690558
--
38650000
08/Jun/2021
191.797123
--
38650000
07/Jun/2021
191.891797
--
38650000
04/Jun/2021
191.687671
--
38700000
03/Jun/2021
189.702789
--
38650000
02/Jun/2021
190.474081
--
38700000
01/Jun/2021
190.098763
--
38700000
28/May/2021
190.518201
--
38700000
27/May/2021
190.411348
--
38700000
26/May/2021
190.514232
--
38750000
25/May/2021
190.227557
--
38750000
24/May/2021
190.547552
--
38800000
21/May/2021
188.330072
--
38800000
20/May/2021
188.62448
--
38800000
19/May/2021
186.468975
--
38800000
18/May/2021
186.830216
--
38800000
17/May/2021
188.394144
--
38800000
14/May/2021
188.973347
--
38900000
13/May/2021
186.176775
--
38900000
12/May/2021
184.042281
--
38950000
11/May/2021
187.890207
--
38850000
10/May/2021
189.364675
--
38750000
07/May/2021
191.788701
--
38800000
06/May/2021
190.648897
--
38800000
05/May/2021
188.689276
--
38800000
04/May/2021
188.560916
--
38850000
03/May/2021
190.265485
--
38850000
30/Apr/2021
189.87382
--
38850000
29/Apr/2021
191.05917
--
38850000
28/Apr/2021
189.691928
--
38800000
27/Apr/2021
189.800795
--
38800000
26/Apr/2021
189.928823
--
38800000
23/Apr/2021
189.596509
--
38800000
22/Apr/2021
187.641867
--
38800000
21/Apr/2021
189.622183
--
38800000
20/Apr/2021
188.317547
--
38800000
19/Apr/2021
189.646492
--
38800000
16/Apr/2021
190.630017
--
38800000
15/Apr/2021
189.957218
--
38850000
14/Apr/2021
187.692414
--
38850000
13/Apr/2021
188.879702
--
38850000
12/Apr/2021
187.904087
--
38850000
09/Apr/2021
188.009368
--
38800000
08/Apr/2021
186.431286
--
38800000
07/Apr/2021
185.43917
--
38850000
06/Apr/2021
184.675858
--
38900000
05/Apr/2021
184.91286
--
39000000
01/Apr/2021
181.886603
--
38800000
31/Mar/2021
179.825633
--
38850000
30/Mar/2021
178.893322
--
38850000
29/Mar/2021
179.722091
--
38850000
26/Mar/2021
179.435117
--
38850000
25/Mar/2021
176.776301
0.568179
38900000
24/Mar/2021
176.788475
--
38950000
23/Mar/2021
178.163114
--
38950000
22/Mar/2021
178.989044
--
38800000
19/Mar/2021
177.371807
--
38950000
18/Mar/2021
177.446107
--
39000000
17/Mar/2021
180.385655
--
39100000
16/Mar/2021
179.90682
--
39000000
15/Mar/2021
179.676494
--
39000000
12/Mar/2021
178.851438
--
38900000
11/Mar/2021
179.028899
--
38900000
10/Mar/2021
177.10209
--
38950000
09/Mar/2021
176.120193
--
39400000
08/Mar/2021
173.007574
--
39400000
05/Mar/2021
174.480887
--
39200000
04/Mar/2021
171.47992
--
39300000
03/Mar/2021
173.437512
--
39350000
02/Mar/2021
175.846166
--
39700000
01/Mar/2021
177.413103
--
39800000
26/Feb/2021
173.213129
--
39950000
25/Feb/2021
174.026236
--
40550000
24/Feb/2021
178.453806
--
40600000
23/Feb/2021
176.621064
--
40650000
22/Feb/2021
176.52323
--
40700000
19/Feb/2021
178.278842
--
40750000
18/Feb/2021
179.401393
--
40750000
17/Feb/2021
180.315008
--
40750000
16/Feb/2021
180.179681
--
40750000
12/Feb/2021
180.253818
--
40750000
11/Feb/2021
179.582516
--
40800000
10/Feb/2021
179.372995
--
40750000
09/Feb/2021
179.666853
--
40750000
08/Feb/2021
179.93418
--
40750000
05/Feb/2021
178.871352
--
40750000
04/Feb/2021
178.229368
--
40750000
03/Feb/2021
176.321719
--
40750000
02/Feb/2021
175.915654
--
40750000
01/Feb/2021
173.532649
--
40650000
29/Jan/2021
170.803324
--
40650000
28/Jan/2021
174.358091
--
40650000
27/Jan/2021
172.971842
--
40650000
26/Jan/2021
177.360122
--
41000000
25/Jan/2021
177.244571
--
41150000
22/Jan/2021
176.206724
--
41150000
21/Jan/2021
176.469693
--
41200000
20/Jan/2021
175.961655
--
41600000
19/Jan/2021
172.911967
--
41700000
15/Jan/2021
171.378672
--
41850000
14/Jan/2021
172.741012
--
41900000
13/Jan/2021
173.705006
--
42000000
12/Jan/2021
172.75744
--
42050000
11/Jan/2021
172.961475
--
42050000
08/Jan/2021
174.47156
--
42150000
07/Jan/2021
173.190716
--
42150000
06/Jan/2021
170.36614
--
42150000
05/Jan/2021
170.508664
--
42150000
04/Jan/2021
169.344821
--
42200000
31/Dec/2020
171.693242
--
42200000
30/Dec/2020
170.772548
--
42200000
29/Dec/2020
170.951352
--
42200000
28/Dec/2020
171.151068
--
42200000
24/Dec/2020
169.119165
--
42150000
23/Dec/2020
168.55161
--
42100000
22/Dec/2020
168.529519
--
42100000
21/Dec/2020
168.906222
--
42100000
18/Dec/2020
169.17041
--
42100000
17/Dec/2020
169.975474
--
42200000
16/Dec/2020
169.224368
--
42200000
15/Dec/2020
168.757356
--
42150000
14/Dec/2020
166.776182
0.684418
42150000
11/Dec/2020
168.187423
--
42150000
10/Dec/2020
168.194571
--
42100000
09/Dec/2020
168.371889
--
42100000
08/Dec/2020
169.870828
--
42100000
07/Dec/2020
169.374239
--
42100000
04/Dec/2020
169.532358
--
42250000
03/Dec/2020
168.478863
--
42850000
02/Dec/2020
168.728791
--
43050000
01/Dec/2020
168.15754
--
44500000
30/Nov/2020
166.080914
--
44500000
27/Nov/2020
166.767113
--
44500000
25/Nov/2020
166.395791
--
44500000
24/Nov/2020
166.41125
--
44450000
23/Nov/2020
163.5889
--
44400000
20/Nov/2020
162.974345
--
44400000
19/Nov/2020
164.192191
--
44400000
18/Nov/2020
163.550365
--
44450000
17/Nov/2020
165.429912
--
44500000
16/Nov/2020
166.214309
--
44500000
13/Nov/2020
164.553175
--
44500000
12/Nov/2020
162.70755
--
44500000
11/Nov/2020
164.075661
--
44500000
10/Nov/2020
162.314818
--
44500000
09/Nov/2020
162.830874
--
44350000
06/Nov/2020
162.056519
--
44350000
05/Nov/2020
162.063816
--
44350000
04/Nov/2020
158.922297
--
44400000
03/Nov/2020
154.388296
--
44400000
02/Nov/2020
151.948201
--
44400000
30/Oct/2020
150.681624
--
44250000
29/Oct/2020
152.930033
--
44350000
28/Oct/2020
150.854095
--
44350000
27/Oct/2020
156.800476
--
44350000
26/Oct/2020
156.751303
--
44450000
23/Oct/2020
159.560282
--
44450000
22/Oct/2020
159.232724
--
44550000
21/Oct/2020
158.580964
--
44550000
20/Oct/2020
158.875409
--
44500000
19/Oct/2020
158.086982
--
44500000
16/Oct/2020
160.930135
--
44500000
15/Oct/2020
160.927195
--
44500000
14/Oct/2020
161.383564
--
44500000
13/Oct/2020
162.677898
--
44600000
12/Oct/2020
163.583791
--
44600000
09/Oct/2020
160.311171
--
44600000
08/Oct/2020
158.606712
--
44600000
07/Oct/2020
157.552146
--
44400000
06/Oct/2020
154.788571
--
44450000
05/Oct/2020
157.315261
--
44450000
02/Oct/2020
154.453448
--
44450000
01/Oct/2020
156.728406
--
44450000
30/Sept/2020
155.780304
--
44500000
29/Sept/2020
154.298423
--
44500000
28/Sept/2020
155.018488
--
44550000
25/Sept/2020
152.624267
--
44550000
24/Sept/2020
150.173971
--
44550000
23/Sept/2020
149.688575
0.631632
44650000
22/Sept/2020
154.192293
--
44650000
21/Sept/2020
152.281803
--
44700000
18/Sept/2020
153.407019
--
44700000
17/Sept/2020
155.206779
--
44700000
16/Sept/2020
156.744226
--
44700000
15/Sept/2020
158.046199
--
44750000
14/Sept/2020
157.059804
--
44750000
11/Sept/2020
155.294249
--
44950000
10/Sept/2020
155.397625
--
44950000
09/Sept/2020
158.387604
--
44950000
08/Sept/2020
154.986391
--
44900000
04/Sept/2020
159.914017
--
44650000
03/Sept/2020
161.45162
--
44650000
02/Sept/2020
167.855633
--
44800000
01/Sept/2020
165.632051
--
44800000
31/Aug/2020
164.156068
--
44950000
28/Aug/2020
164.327551
--
44950000
27/Aug/2020
163.282732
--
44900000
26/Aug/2020
163.156353
--
44900000
25/Aug/2020
160.716567
--
44900000
24/Aug/2020
160.017691
--
44900000
21/Aug/2020
158.422423
--
44900000
20/Aug/2020
157.567763
--
44900000
19/Aug/2020
156.500277
--
44950000
18/Aug/2020
157.111266
--
44950000
17/Aug/2020
156.270286
--
44950000
14/Aug/2020
155.871713
--
45000000
13/Aug/2020
155.913954
--
45050000
12/Aug/2020
156.151381
--
45050000
11/Aug/2020
153.664009
--
45050000
10/Aug/2020
155.132629
--
45050000
07/Aug/2020
154.856293
--
45050000
06/Aug/2020
155.146284
--
45100000
05/Aug/2020
153.55084
--
45150000
04/Aug/2020
152.446603
--
45250000
03/Aug/2020
151.955794
--
45250000
31/Jul/2020
150.505224
--
45250000
30/Jul/2020
148.79083
--
45300000
29/Jul/2020
149.126694
--
45300000
28/Jul/2020
147.675572
--
45250000
27/Jul/2020
148.575807
--
45250000
24/Jul/2020
147.380291
--
45250000
23/Jul/2020
148.335599
--
45250000
22/Jul/2020
150.891571
--
45300000
21/Jul/2020
150.240394
--
45150000
20/Jul/2020
150.351722
--
45100000
17/Jul/2020
148.415589
--
45150000
16/Jul/2020
148.367093
--
45200000
15/Jul/2020
148.968351
--
45150000
14/Jul/2020
148.308092
--
45150000
13/Jul/2020
146.567288
--
45150000
10/Jul/2020
148.100129
--
45200000
09/Jul/2020
146.509461
--
45100000
08/Jul/2020
146.966518
--
45100000
07/Jul/2020
145.502812
--
45100000
06/Jul/2020
146.914211
--
44350000
02/Jul/2020
144.153798
--
44350000
01/Jul/2020
143.53718
--
44350000
30/Jun/2020
142.535445
--
44450000
29/Jun/2020
140.392877
--
44400000
26/Jun/2020
138.409771
--
44400000
25/Jun/2020
142.29301
--
44400000
24/Jun/2020
140.677229
--
44500000
23/Jun/2020
144.07084
--
44750000
22/Jun/2020
143.165949
--
44800000
19/Jun/2020
141.998255
--
44700000
18/Jun/2020
142.548596
--
44700000
17/Jun/2020
142.383101
--
44700000
16/Jun/2020
142.778819
--
44450000
15/Jun/2020
140.086898
0.541109
44450000
12/Jun/2020
139.63941
--
44500000
11/Jun/2020
137.9504
--
44450000
10/Jun/2020
146.258324
--
44700000
09/Jun/2020
146.365027
--
44550000
08/Jun/2020
146.748232
--
44550000
05/Jun/2020
145.120572
--
44550000
04/Jun/2020
141.5894
--
44550000
03/Jun/2020
142.086399
--
44550000
02/Jun/2020
140.572025
--
44700000
01/Jun/2020
139.522183
--
44700000
29/May/2020
139.185588
--
44700000
28/May/2020
138.485796
--
44600000
27/May/2020
138.851147
--
44600000
26/May/2020
137.185172
--
44600000
22/May/2020
136.079472
--
44500000
21/May/2020
135.771255
--
44450000
20/May/2020
136.850883
--
44450000
19/May/2020
134.528608
--
44550000
18/May/2020
135.902512
--
44850000
15/May/2020
132.443353
--
44850000
14/May/2020
131.817713
--
44700000
13/May/2020
130.337479
--
44750000
12/May/2020
132.333797
--
44700000
11/May/2020
134.862662
--
44650000
08/May/2020
134.546884
--
44650000
07/May/2020
132.536829
--
44650000
06/May/2020
131.233567
--
44700000
05/May/2020
131.789643
--
44700000
04/May/2020
130.700566
--
44400000
01/May/2020
130.140392
--
44500000
30/Apr/2020
133.704953
--
44450000
29/Apr/2020
134.17403
--
44450000
28/Apr/2020
130.624886
--
44500000
27/Apr/2020
131.914282
--
44500000
24/Apr/2020
130.531691
--
44400000
23/Apr/2020
128.763975
--
44850000
22/Apr/2020
128.724217
--
44850000
21/Apr/2020
125.832633
--
44350000
20/Apr/2020
129.813789
--
44350000
17/Apr/2020
131.947857
--
43000000
16/Apr/2020
129.1607
--
42350000
15/Apr/2020
128.242097
--
42100000
14/Apr/2020
130.578344
--
42100000
13/Apr/2020
126.502214
--
42100000
09/Apr/2020
126.976168
--
41850000
08/Apr/2020
125.678527
--
41850000
07/Apr/2020
122.070961
--
41650000
06/Apr/2020
122.608829
--
41050000
03/Apr/2020
114.964512
--
41050000
02/Apr/2020
116.630843
--
41050000
01/Apr/2020
113.693051
--
40950000
31/Mar/2020
118.502624
--
40500000
30/Mar/2020
120.156348
--
40600000
27/Mar/2020
115.975321
--
40500000
26/Mar/2020
120.184633
--
40250000
25/Mar/2020
113.265154
0.59667
39650000
24/Mar/2020
113.371808
--
39350000
23/Mar/2020
104.288042
--
39150000
20/Mar/2020
106.865394
--
39200000
19/Mar/2020
111.770218
--
39000000
18/Mar/2020
111.376416
--
39500000
17/Mar/2020
116.27156
--
38600000
16/Mar/2020
109.764906
--
38750000
13/Mar/2020
124.151045
--
39000000
12/Mar/2020
112.698268
--
39000000
11/Mar/2020
124.275637
--
40050000
10/Mar/2020
130.443337
--
38750000
09/Mar/2020
124.131999
--
38300000
06/Mar/2020
133.953435
--
38350000
05/Mar/2020
136.024947
--
38600000
04/Mar/2020
140.671714
--
38650000
03/Mar/2020
134.99947
--
38350000
02/Mar/2020
139.254556
--
38750000
28/Feb/2020
132.81554
--
39100000
27/Feb/2020
133.511616
--
38900000
26/Feb/2020
139.894756
--
39400000
25/Feb/2020
140.165982
--
39300000
24/Feb/2020
144.396898
--
38900000
21/Feb/2020
149.740762
--
38900000
20/Feb/2020
151.48118
--
38900000
19/Feb/2020
152.250424
--
38950000
18/Feb/2020
151.43204
--
38950000
14/Feb/2020
151.872176
--
38950000
13/Feb/2020
151.616139
--
38950000
12/Feb/2020
152.015962
--
38900000
11/Feb/2020
151.066162
--
38850000
10/Feb/2020
151.263106
--
38850000
07/Feb/2020
150.004363
--
38850000
06/Feb/2020
150.572426
--
38850000
05/Feb/2020
149.742334
--
38950000
04/Feb/2020
148.103019
--
38950000
03/Feb/2020
145.876417
--
39000000
31/Jan/2020
144.792485
--
39050000
30/Jan/2020
147.235513
--
39050000
29/Jan/2020
146.752487
--
39050000
28/Jan/2020
146.635212
--
39050000
27/Jan/2020
145.198763
--
39000000
24/Jan/2020
147.526528
--
39000000
23/Jan/2020
148.803315
--
39000000
22/Jan/2020
148.73525
--
39050000
21/Jan/2020
148.626236
--
39150000
17/Jan/2020
149.019188
--
39150000
16/Jan/2020
148.404439
--
39150000
15/Jan/2020
147.275804
--
39050000
14/Jan/2020
147.000684
--
39050000
13/Jan/2020
147.339599
--
39200000
10/Jan/2020
146.238315
--
39250000
09/Jan/2020
146.67912
--
39250000
08/Jan/2020
145.529482
--
39300000
07/Jan/2020
144.709499
--
39300000
06/Jan/2020
145.243714
--
38950000
03/Jan/2020
144.614095
--
38950000
02/Jan/2020
145.755654
--
39000000
31/Dec/2019
144.138205
--
38900000
30/Dec/2019
143.736692
--
38900000
27/Dec/2019
144.662254
--
38800000
26/Dec/2019
144.64379
--
38800000
24/Dec/2019
143.621927
--
38800000
23/Dec/2019
143.699873
--
38850000
20/Dec/2019
143.467419
--
38850000
19/Dec/2019
142.893831
--
38950000
18/Dec/2019
142.210899
--
39050000
17/Dec/2019
142.401573
--
39050000
16/Dec/2019
142.274361
0.654838
39000000
13/Dec/2019
141.903494
--
39050000
12/Dec/2019
141.771366
--
39000000
11/Dec/2019
140.588167
--
39000000
10/Dec/2019
140.17865
--
39000000
09/Dec/2019
140.337639
--
38850000
06/Dec/2019
140.732519
--
38850000
05/Dec/2019
139.346181
--
38850000
04/Dec/2019
139.095154
--
38850000
03/Dec/2019
138.20551
--
38850000
02/Dec/2019
139.16621
--
38850000
29/Nov/2019
140.297102
--
38850000
27/Nov/2019
140.820305
--
38850000
26/Nov/2019
140.161046
--
38800000
25/Nov/2019
139.884825
--
38800000
22/Nov/2019
138.844542
--
38850000
21/Nov/2019
138.492796
--
38850000
20/Nov/2019
138.55907
--
38900000
19/Nov/2019
139.086135
--
38950000
18/Nov/2019
139.356875
--
38950000
15/Nov/2019
139.207513
--
39050000
14/Nov/2019
138.12615
--
39100000
13/Nov/2019
138.131225
--
39400000
12/Nov/2019
138.109087
--
39400000
11/Nov/2019
137.906164
--
39400000
08/Nov/2019
138.154875
--
39400000
07/Nov/2019
137.692519
--
39400000
06/Nov/2019
137.109729
--
39400000
05/Nov/2019
137.030333
--
39400000
04/Nov/2019
137.057442
--
39400000
01/Nov/2019
136.421705
--
39400000
31/Oct/2019
135.085519
--
39400000
30/Oct/2019
135.291298
--
39300000
29/Oct/2019
134.679005
--
39400000
28/Oct/2019
135.150927
--
39400000
25/Oct/2019
134.168515
--
39400000
24/Oct/2019
133.416525
--
39350000
23/Oct/2019
133.19257
--
39200000
22/Oct/2019
132.849312
--
39200000
21/Oct/2019
133.243665
--
39200000
18/Oct/2019
132.243548
--
39200000
17/Oct/2019
133.059045
--
39200000
16/Oct/2019
132.735332
--
39150000
15/Oct/2019
132.89866
--
39150000
14/Oct/2019
131.511085
--
39150000
11/Oct/2019
131.634987
--
39150000
10/Oct/2019
130.281244
--
39150000
09/Oct/2019
129.450024
--
39200000
08/Oct/2019
128.264087
--
39250000
07/Oct/2019
130.170518
--
39250000
04/Oct/2019
130.678847
--
39250000
03/Oct/2019
128.755042
--
39200000
02/Oct/2019
127.628496
--
39150000
01/Oct/2019
130.005491
--
38950000
30/Sept/2019
131.454311
--
38950000
27/Sept/2019
130.79851
--
38750000
26/Sept/2019
131.31979
--
38700000
25/Sept/2019
131.779567
--
38650000
24/Sept/2019
130.795203
0.629569
38650000
23/Sept/2019
132.659944
--
38650000
20/Sept/2019
132.70985
--
38750000
19/Sept/2019
133.410024
--
38750000
18/Sept/2019
133.356942
--
38700000
17/Sept/2019
133.257401
--
38750000
16/Sept/2019
132.974979
--
38850000
13/Sept/2019
133.643113
--
39050000
12/Sept/2019
133.698476
--
38950000
11/Sept/2019
133.280514
--
38850000
10/Sept/2019
132.228153
--
38850000
09/Sept/2019
132.162791
--
38850000
06/Sept/2019
132.054107
--
38850000
05/Sept/2019
132.030256
--
38850000
04/Sept/2019
130.199537
--
39000000
03/Sept/2019
128.71671
--
39000000
30/Aug/2019
129.657942
--
39000000
29/Aug/2019
129.584207
--
39000000
28/Aug/2019
128.009652
--
39000000
27/Aug/2019
127.183095
--
38850000
26/Aug/2019
127.559282
--
38850000
23/Aug/2019
126.049602
--
38850000
22/Aug/2019
129.497302
--
38850000
21/Aug/2019
129.57708
--
38850000
20/Aug/2019
128.442085
--
38900000
19/Aug/2019
129.493147
--
38950000
16/Aug/2019
127.878125
--
38950000
15/Aug/2019
126.007818
--
38950000
14/Aug/2019
125.80062
--
38950000
13/Aug/2019
129.515991
--
38950000
12/Aug/2019
127.51686
--
38950000
09/Aug/2019
128.988592
--
38950000
08/Aug/2019
129.866369
--
38950000
07/Aug/2019
127.45087
--
39250000
06/Aug/2019
127.481514
--
39300000
05/Aug/2019
125.83203
--
39200000
02/Aug/2019
129.802407
--
39200000
01/Aug/2019
130.693896
--
39200000
31/Jul/2019
131.821823
--
39200000
30/Jul/2019
133.3792
--
39200000
29/Jul/2019
133.876664
--
39200000
26/Jul/2019
134.088874
--
39200000
25/Jul/2019
132.903009
--
39200000
24/Jul/2019
133.550907
--
39250000
23/Jul/2019
132.945683
--
39250000
22/Jul/2019
132.10506
--
39250000
19/Jul/2019
131.632056
--
39250000
18/Jul/2019
132.455517
--
39150000
17/Jul/2019
132.050275
--
39100000
16/Jul/2019
132.881009
--
39100000
15/Jul/2019
133.384386
--
39100000
12/Jul/2019
133.294067
--
39100000
11/Jul/2019
132.715776
--
39000000
10/Jul/2019
132.49555
--
39000000
09/Jul/2019
131.725107
--
39000000
08/Jul/2019
131.429312
--
39000000
05/Jul/2019
132.068896
--
39000000
03/Jul/2019
132.290751
--
39000000
02/Jul/2019
131.294889
--
39050000
01/Jul/2019
130.720371
--
39050000
28/Jun/2019
129.673836
--
39050000
27/Jun/2019
129.153064
--
39050000
26/Jun/2019
128.803052
--
39050000
25/Jun/2019
128.782242
--
39050000
24/Jun/2019
130.202286
--
39000000
21/Jun/2019
130.358216
--
39000000
20/Jun/2019
130.427751
--
39000000
19/Jun/2019
129.141517
--
38900000
18/Jun/2019
128.87881
--
38800000
17/Jun/2019
127.647352
0.830387
38700000
14/Jun/2019
128.183278
--
38700000
13/Jun/2019
128.269696
--
38700000
12/Jun/2019
127.726894
--
38600000
11/Jun/2019
128.048489
--
38700000
10/Jun/2019
127.949705
--
38700000
07/Jun/2019
127.255119
--
38700000
06/Jun/2019
125.699177
--
38700000
05/Jun/2019
124.794137
--
38650000
04/Jun/2019
123.916275
--
38650000
03/Jun/2019
121.286902
--
38650000
31/May/2019
122.109896
--
38650000
30/May/2019
123.965057
--
38750000
29/May/2019
123.779723
--
38650000
28/May/2019
124.684722
--
38700000
24/May/2019
125.660597
--
38700000
23/May/2019
125.502634
--
38700000
22/May/2019
126.982063
--
38500000
21/May/2019
127.344812
--
38500000
20/May/2019
126.450993
--
38500000
17/May/2019
127.313385
--
38500000
16/May/2019
127.993831
--
38500000
15/May/2019
126.735213
--
38600000
14/May/2019
125.714694
--
38600000
13/May/2019
124.811213
--
38600000
10/May/2019
127.987706
--
38600000
09/May/2019
127.532588
--
38600000
08/May/2019
127.992492
--
38600000
07/May/2019
128.225366
--
38600000
06/May/2019
130.398353
--
38600000
03/May/2019
131.015363
--
38600000
02/May/2019
129.613493
--
38600000
01/May/2019
130.092519
--
38550000
30/Apr/2019
130.848196
--
38600000
29/Apr/2019
131.033482
--
38600000
26/Apr/2019
130.737096
--
38600000
25/Apr/2019
130.17297
--
38550000
24/Apr/2019
130.022954
--
38550000
23/Apr/2019
130.478086
--
38550000
22/Apr/2019
129.38099
--
38500000
18/Apr/2019
129.049449
--
38500000
17/Apr/2019
128.917528
--
38500000
16/Apr/2019
128.799412
--
38500000
15/Apr/2019
128.452145
--
38500000
12/Apr/2019
128.402044
--
38500000
11/Apr/2019
127.592171
--
38400000
10/Apr/2019
127.64713
--
38450000
09/Apr/2019
127.321023
--
38450000
08/Apr/2019
127.958907
--
38450000
05/Apr/2019
127.75586
--
38450000
04/Apr/2019
127.341055
--
38500000
03/Apr/2019
126.964769
--
38500000
02/Apr/2019
126.76366
--
38500000
01/Apr/2019
126.744436
--
38500000
29/Mar/2019
125.308796
--
38500000
28/Mar/2019
124.503921
--
38500000
27/Mar/2019
124.149279
--
38550000
26/Mar/2019
124.767458
--
38550000
25/Mar/2019
123.868592
--
38450000
22/Mar/2019
124.041647
--
38500000
21/Mar/2019
126.415233
--
38500000
20/Mar/2019
125.233815
0.577804
38500000
19/Mar/2019
125.942574
--
38350000
18/Mar/2019
125.890699
--
38350000
15/Mar/2019
125.43029
--
38350000
14/Mar/2019
124.756469
--
38350000
13/Mar/2019
124.833688
--
38350000
12/Mar/2019
123.912892
--
38350000
11/Mar/2019
123.574061
--
38350000
08/Mar/2019
121.714719
--
38500000
07/Mar/2019
121.886192
--
38500000
06/Mar/2019
122.911013
--
38350000
05/Mar/2019
123.571565
--
38350000
04/Mar/2019
123.535752
--
38350000
01/Mar/2019
123.840558
--
38350000
28/Feb/2019
122.946296
--
38200000
27/Feb/2019
123.327412
--
38350000
26/Feb/2019
123.388179
--
38250000
25/Feb/2019
123.378218
--
38050000
22/Feb/2019
123.022041
--
38100000
21/Feb/2019
122.251133
--
38100000
20/Feb/2019
122.679261
--
38100000
19/Feb/2019
122.466211
--
38100000
15/Feb/2019
122.267392
--
38150000
14/Feb/2019
120.940974
--
38300000
13/Feb/2019
121.282899
--
38200000
12/Feb/2019
120.970799
--
37950000
11/Feb/2019
119.345727
--
37950000
08/Feb/2019
119.404319
--
37750000
07/Feb/2019
119.410157
--
37750000
06/Feb/2019
120.751144
--
37850000
05/Feb/2019
121.056768
--
37850000
04/Feb/2019
120.367362
--
37850000
01/Feb/2019
119.456317
--
37900000
31/Jan/2019
119.448815
--
37900000
30/Jan/2019
118.303186
--
37800000
29/Jan/2019
116.291317
--
37800000
28/Jan/2019
116.670405
--
38200000
25/Jan/2019
117.841095
--
38350000
24/Jan/2019
116.968522
--
38600000
23/Jan/2019
117.002766
--
38650000
22/Jan/2019
116.60298
--
38750000
18/Jan/2019
118.375873
--
38750000
17/Jan/2019
117.000343
--
38750000
16/Jan/2019
116.190124
--
38700000
15/Jan/2019
115.940922
--
38750000
14/Jan/2019
114.586054
--
38600000
11/Jan/2019
115.110779
--
38600000
10/Jan/2019
115.124164
--
38600000
09/Jan/2019
114.841782
--
38650000
08/Jan/2019
114.511403
--
39000000
07/Jan/2019
113.443825
--
38800000
04/Jan/2019
112.785602
--
38900000
03/Jan/2019
108.921717
--
38700000
02/Jan/2019
111.893203
--
38650000
31/Dec/2018
111.468199
--
38450000
28/Dec/2018
110.506738
--
37950000
27/Dec/2018
110.582807
--
37800000
26/Dec/2018
109.754808
--
37800000
24/Dec/2018
104.334253
--
38050000
21/Dec/2018
107.180552
--
38500000
20/Dec/2018
109.686826
--
38150000
19/Dec/2018
111.406611
--
38450000
18/Dec/2018
113.239684
--
38700000
17/Dec/2018
113.103141
0.625003
38750000
14/Dec/2018
116.039443
--
38750000
13/Dec/2018
118.505739
--
38550000
12/Dec/2018
118.278047
--
38550000
11/Dec/2018
117.681862
--
38550000
10/Dec/2018
117.712695
--
38550000
07/Dec/2018
117.429279
--
38600000
06/Dec/2018
120.290197
--
38600000
04/Dec/2018
120.377609
--
38750000
03/Dec/2018
124.508273
--
38750000
30/Nov/2018
123.159107
--
38750000
29/Nov/2018
121.987172
--
38750000
28/Nov/2018
122.192151
--
38850000
27/Nov/2018
119.21743
--
38900000
26/Nov/2018
118.606506
--
38800000
23/Nov/2018
116.674638
--
38900000
21/Nov/2018
117.667872
--
39000000
20/Nov/2018
117.524836
--
38750000
19/Nov/2018
119.889118
--
38750000
16/Nov/2018
121.924285
--
38900000
15/Nov/2018
121.799167
--
38900000
14/Nov/2018
120.457273
--
38900000
13/Nov/2018
121.359928
--
38800000
12/Nov/2018
121.605034
--
38800000
09/Nov/2018
124.190892
--
38800000
08/Nov/2018
125.339127
--
38800000
07/Nov/2018
125.592606
--
38850000
06/Nov/2018
122.808164
--
38850000
05/Nov/2018
122.077344
--
38950000
02/Nov/2018
121.390814
--
39050000
01/Nov/2018
122.290191
--
39050000
31/Oct/2018
121.191988
--
38950000
30/Oct/2018
119.675564
--
38800000
29/Oct/2018
118.057558
--
38650000
26/Oct/2018
119.197283
--
38750000
25/Oct/2018
121.404878
--
38250000
24/Oct/2018
118.870442
--
38200000
23/Oct/2018
122.883684
--
38200000
22/Oct/2018
123.397651
--
38200000
19/Oct/2018
123.902975
--
38200000
18/Oct/2018
123.574156
--
38200000
17/Oct/2018
125.444605
--
38350000
16/Oct/2018
125.317998
--
38350000
15/Oct/2018
122.715128
--
38450000
12/Oct/2018
123.631129
--
38600000
11/Oct/2018
121.673481
--
38850000
10/Oct/2018
124.231811
--
38700000
09/Oct/2018
128.619262
--
38600000
08/Oct/2018
128.594411
--
38500000
05/Oct/2018
128.543564
--
38350000
04/Oct/2018
129.361801
--
38350000
03/Oct/2018
130.446798
--
38250000
02/Oct/2018
130.32362
--
38150000
01/Oct/2018
130.245365
--
38150000
28/Sept/2018
129.588988
--
38150000
27/Sept/2018
129.695316
--
38200000
26/Sept/2018
129.157264
0.563679
38200000
25/Sept/2018
130.107384
--
38750000
24/Sept/2018
130.173356
--
38750000
21/Sept/2018
130.521148
--
38750000
20/Sept/2018
130.648405
--
38750000
19/Sept/2018
129.517983
--
38650000
18/Sept/2018
129.194313
--
38600000
17/Sept/2018
128.456421
--
38600000
14/Sept/2018
129.265378
--
38600000
13/Sept/2018
129.340659
--
38600000
12/Sept/2018
128.592988
--
38550000
11/Sept/2018
128.55893
--
38550000
10/Sept/2018
127.877402
--
38450000
07/Sept/2018
127.775866
--
38450000
06/Sept/2018
128.04209
--
38450000
05/Sept/2018
128.552752
--
38350000
04/Sept/2018
129.015532
--
38350000
31/Aug/2018
129.292014
--
38350000
30/Aug/2018
129.326326
--
38350000
29/Aug/2018
129.7287
--
38350000
28/Aug/2018
128.881992
--
38250000
27/Aug/2018
128.903869
--
38250000
24/Aug/2018
127.780114
--
38300000
23/Aug/2018
127.042392
--
38300000
22/Aug/2018
127.238004
--
38300000
21/Aug/2018
127.183807
--
38300000
20/Aug/2018
126.953629
--
38300000
17/Aug/2018
126.76259
--
38250000
16/Aug/2018
126.392223
--
38250000
15/Aug/2018
125.279844
--
38200000
14/Aug/2018
126.196812
--
38200000
13/Aug/2018
125.481843
--
38200000
10/Aug/2018
125.976023
--
38200000
09/Aug/2018
126.879998
--
38200000
08/Aug/2018
127.005024
--
38200000
07/Aug/2018
126.972708
--
38200000
06/Aug/2018
126.588204
--
38200000
03/Aug/2018
126.0398
--
38200000
02/Aug/2018
125.372078
--
38200000
01/Aug/2018
124.697182
--
38200000
31/Jul/2018
124.465818
--
38200000
30/Jul/2018
124.052378
--
38100000
27/Jul/2018
124.662087
--
38000000
26/Jul/2018
125.431875
--
38000000
25/Jul/2018
126.332703
--
37700000
24/Jul/2018
125.274905
--
37700000
23/Jul/2018
124.21973
--
38500000
20/Jul/2018
123.907933
--
38500000
19/Jul/2018
123.866187
--
38500000
18/Jul/2018
124.511035
--
39250000
17/Jul/2018
124.34126
--
39250000
16/Jul/2018
123.908805
--
39250000
13/Jul/2018
123.83626
--
39250000
12/Jul/2018
123.715942
--
39150000
11/Jul/2018
122.405338
--
39150000
10/Jul/2018
123.220128
--
39000000
09/Jul/2018
122.717245
--
39000000
06/Jul/2018
121.514205
--
39000000
05/Jul/2018
120.419996
--
39000000
03/Jul/2018
119.298581
--
39000000
02/Jul/2018
120.070135
--
39000000
29/Jun/2018
119.568487
--
39000000
28/Jun/2018
119.539148
--
39000000
27/Jun/2018
118.636995
--
39000000
26/Jun/2018
119.627426
0.611031
39050000
25/Jun/2018
119.903525
--
39050000
22/Jun/2018
121.706372
--
39050000
21/Jun/2018
121.441839
--
39050000
20/Jun/2018
122.2536
--
39250000
19/Jun/2018
122.048992
--
39250000
18/Jun/2018
122.462285
--
39250000
15/Jun/2018
122.757569
--
39250000
14/Jun/2018
122.895783
--
39200000
13/Jun/2018
122.567915
--
39200000
12/Jun/2018
123.043949
--
40350000
11/Jun/2018
122.920215
--
41500000
08/Jun/2018
122.857105
--
41550000
07/Jun/2018
122.544926
--
41550000
06/Jun/2018
122.584603
--
41600000
05/Jun/2018
121.450946
--
41600000
04/Jun/2018
121.416928
--
41600000
01/Jun/2018
120.847442
--
41700000
31/May/2018
119.523683
--
41700000
30/May/2018
120.102113
--
41700000
29/May/2018
118.614185
--
41850000
25/May/2018
120.034501
--
41850000
24/May/2018
120.331612
--
41850000
23/May/2018
120.711239
--
43050000
22/May/2018
120.279119
--
43050000
21/May/2018
120.61984
--
43050000
18/May/2018
119.630342
--
43050000
17/May/2018
120.014711
--
43150000
16/May/2018
120.234987
--
43250000
15/May/2018
119.745072
--
43300000
14/May/2018
120.671372
--
43100000
11/May/2018
120.477605
--
43100000
10/May/2018
120.116147
--
43100000
09/May/2018
118.931881
--
43100000
08/May/2018
117.722883
--
43100000
07/May/2018
117.772426
--
43100000
04/May/2018
117.310761
--
43000000
03/May/2018
115.709982
--
43200000
02/May/2018
115.967653
--
43650000
01/May/2018
116.746392
--
43650000
30/Apr/2018
116.379934
--
43650000
27/Apr/2018
117.299026
--
43650000
26/Apr/2018
117.221244
--
43550000
25/Apr/2018
115.839956
--
43550000
24/Apr/2018
115.685942
--
43550000
23/Apr/2018
117.346069
--
43550000
20/Apr/2018
117.350035
--
43400000
19/Apr/2018
118.488865
--
43400000
18/Apr/2018
119.005088
--
43250000
17/Apr/2018
119.118561
--
43300000
16/Apr/2018
117.861328
--
43300000
13/Apr/2018
117.022107
--
43350000
12/Apr/2018
117.353212
--
43400000
11/Apr/2018
116.311707
--
43350000
10/Apr/2018
117.062488
--
43350000
09/Apr/2018
115.047055
--
43150000
06/Apr/2018
114.575436
--
43400000
05/Apr/2018
117.117451
--
43400000
04/Apr/2018
116.151159
--
43100000
03/Apr/2018
114.786518
--
43400000
02/Apr/2018
113.316324
--
43350000
29/Mar/2018
115.895303
--
43350000
28/Mar/2018
114.307048
--
43400000
27/Mar/2018
114.52441
--
43150000
26/Mar/2018
116.650516
--
42950000
23/Mar/2018
113.452989
--
42850000
22/Mar/2018
115.942824
0.529225
42850000
21/Mar/2018
119.64819
--
42850000
20/Mar/2018
119.925906
--
43050000
19/Mar/2018
119.894424
--
43200000
16/Mar/2018
121.835724
--
43450000
15/Mar/2018
121.772956
--
43450000
14/Mar/2018
121.792208
--
43450000
13/Mar/2018
122.489726
--
43250000
12/Mar/2018
123.42268
--
43250000
09/Mar/2018
123.560612
--
43250000
08/Mar/2018
121.440437
--
43250000
07/Mar/2018
120.811553
--
43300000
06/Mar/2018
120.870471
--
43200000
05/Mar/2018
120.801286
--
43200000
02/Mar/2018
119.51151
--
43200000
01/Mar/2018
119.05657
--
43050000
28/Feb/2018
120.779727
--
43050000
27/Feb/2018
122.218187
--
43100000
26/Feb/2018
123.82246
--
42950000
23/Feb/2018
122.08114
--
42950000
22/Feb/2018
120.167432
--
42950000
21/Feb/2018
119.962902
--
43550000
20/Feb/2018
120.598886
--
43600000
16/Feb/2018
121.419627
--
43750000
15/Feb/2018
121.365797
--
43550000
14/Feb/2018
119.799249
--
43550000
13/Feb/2018
118.319017
--
43550000
12/Feb/2018
117.998515
--
43850000
09/Feb/2018
116.336003
--
44100000
08/Feb/2018
114.584237
--
44000000
07/Feb/2018
119.102628
--
43750000
06/Feb/2018
119.79505
--
43850000
05/Feb/2018
117.504129
--
43350000
02/Feb/2018
122.808032
--
43000000
01/Feb/2018
125.552318
--
42850000
31/Jan/2018
125.449167
--
42400000
30/Jan/2018
125.500812
--
42400000
29/Jan/2018
126.857179
--
42500000
26/Jan/2018
127.693177
--
42400000
25/Jan/2018
126.096278
--
42250000
24/Jan/2018
125.947473
--
42150000
23/Jan/2018
126.041039
--
42150000
22/Jan/2018
125.957174
--
42200000
19/Jan/2018
124.85376
--
42200000
18/Jan/2018
124.437733
--
42150000
17/Jan/2018
124.602118
--
42300000
16/Jan/2018
123.44239
--
42300000
12/Jan/2018
123.720898
--
42500000
11/Jan/2018
122.847323
--
42500000
10/Jan/2018
122.045811
--
42400000
09/Jan/2018
122.063492
--
42400000
08/Jan/2018
121.810196
--
42400000
05/Jan/2018
121.755138
--
42350000
04/Jan/2018
120.82509
--
42400000
03/Jan/2018
120.236035
--
42500000
02/Jan/2018
119.516779
--
42500000
29/Dec/2017
118.470867
--
42500000
28/Dec/2017
119.086062
--
42500000
27/Dec/2017
118.91501
--
42650000
26/Dec/2017
118.807566
--
42650000
22/Dec/2017
119.04146
--
42650000
21/Dec/2017
119.179404
--
42700000
20/Dec/2017
118.798143
--
42700000
19/Dec/2017
118.941377
0.568523
42550000
18/Dec/2017
119.905739
--
42600000
15/Dec/2017
119.351023
--
42450000
14/Dec/2017
118.332779
--
42450000
13/Dec/2017
118.689114
--
42350000
12/Dec/2017
118.712464
--
42300000
11/Dec/2017
118.309483
--
42050000
08/Dec/2017
117.745213
--
41900000
07/Dec/2017
117.104295
--
41900000
06/Dec/2017
116.881581
--
41800000
05/Dec/2017
116.893456
--
41800000
04/Dec/2017
117.225449
--
42150000
01/Dec/2017
117.248939
--
42150000
30/Nov/2017
117.402116
--
42150000
29/Nov/2017
116.399717
--
42750000
28/Nov/2017
116.416528
--
42450000
27/Nov/2017
115.259122
--
42000000
24/Nov/2017
115.229403
--
42000000
22/Nov/2017
114.981464
--
42000000
21/Nov/2017
115.008306
--
42100000
20/Nov/2017
114.141156
--
42100000
17/Nov/2017
114.056305
--
42100000
16/Nov/2017
114.510745
--
42100000
15/Nov/2017
113.540943
--
41950000
14/Nov/2017
114.108278
--
41950000
13/Nov/2017
114.500887
--
41800000
10/Nov/2017
114.459686
--
41800000
09/Nov/2017
114.566136
--
41800000
08/Nov/2017
114.87126
--
41900000
07/Nov/2017
114.742279
--
41900000
06/Nov/2017
114.705793
--
41900000
03/Nov/2017
114.660055
--
41900000
02/Nov/2017
114.255791
--
41900000
01/Nov/2017
114.308199
--
41950000
31/Oct/2017
113.978546
--
41950000
30/Oct/2017
113.969866
--
41950000
27/Oct/2017
114.295313
--
43150000
26/Oct/2017
113.033996
--
43150000
25/Oct/2017
113.030256
--
43150000
24/Oct/2017
113.469941
--
42500000
23/Oct/2017
113.299793
--
42500000
20/Oct/2017
113.809473
--
42500000
19/Oct/2017
113.342559
--
43550000
18/Oct/2017
113.435114
--
43550000
17/Oct/2017
113.348169
--
43500000
16/Oct/2017
113.181225
--
43500000
13/Oct/2017
112.862553
--
43450000
12/Oct/2017
112.748773
--
43450000
11/Oct/2017
113.118898
--
43500000
10/Oct/2017
112.877368
--
43500000
09/Oct/2017
112.584408
--
43500000
06/Oct/2017
112.727941
--
43500000
05/Oct/2017
112.82912
--
43500000
04/Oct/2017
112.071273
--
43550000
03/Oct/2017
112.073828
--
43550000
02/Oct/2017
111.807232
--
43650000
29/Sept/2017
111.354157
--
43900000
28/Sept/2017
111.006059
--
43900000
27/Sept/2017
110.859877
--
43950000
26/Sept/2017
110.444725
0.536221
44000000
25/Sept/2017
111.007169
--
44000000
22/Sept/2017
111.310773
--
44000000
21/Sept/2017
111.289736
--
44000000
20/Sept/2017
111.669044
--
44100000
19/Sept/2017
111.579156
--
44100000
18/Sept/2017
111.278998
--
44100000
15/Sept/2017
111.164617
--
44100000
14/Sept/2017
111.002319
--
43900000
13/Sept/2017
111.084727
--
43800000
12/Sept/2017
110.899451
--
43750000
11/Sept/2017
110.447038
--
43750000
08/Sept/2017
109.286616
--
43750000
07/Sept/2017
109.625935
--
43750000
06/Sept/2017
109.619115
--
43600000
05/Sept/2017
109.248204
--
43600000
01/Sept/2017
110.106237
--
43700000
31/Aug/2017
109.939518
--
43850000
30/Aug/2017
109.347773
--
43850000
29/Aug/2017
108.865183
--
43800000
28/Aug/2017
108.624556
--
43800000
25/Aug/2017
108.50422
--
43850000
24/Aug/2017
108.352579
--
43850000
23/Aug/2017
108.611663
--
43800000
22/Aug/2017
109.002499
--
43950000
21/Aug/2017
107.946059
--
43950000
18/Aug/2017
107.827399
--
43950000
17/Aug/2017
108.087308
--
43950000
16/Aug/2017
109.73741
--
43950000
15/Aug/2017
109.613535
--
43950000
14/Aug/2017
109.60638
--
43950000
11/Aug/2017
108.57714
--
43800000
10/Aug/2017
108.379779
--
43800000
09/Aug/2017
109.851774
--
43800000
08/Aug/2017
109.844939
--
43700000
07/Aug/2017
110.0315
--
43700000
04/Aug/2017
109.853027
--
43650000
03/Aug/2017
109.601625
--
43650000
02/Aug/2017
109.782209
--
43650000
01/Aug/2017
109.501534
--
43700000
31/Jul/2017
109.154531
--
43700000
28/Jul/2017
109.215844
--
44000000
27/Jul/2017
109.486162
--
44450000
26/Jul/2017
109.392895
--
44550000
25/Jul/2017
109.254128
--
44500000
24/Jul/2017
108.929184
--
44450000
21/Jul/2017
109.02037
--
44050000
20/Jul/2017
109.172719
--
44200000
19/Jul/2017
109.156124
--
44200000
18/Jul/2017
108.61548
--
44200000
17/Jul/2017
108.462687
--
44250000
14/Jul/2017
108.52708
--
44450000
13/Jul/2017
108.05178
--
44450000
12/Jul/2017
107.80835
--
44450000
11/Jul/2017
107.079181
--
44200000
10/Jul/2017
107.160783
--
44100000
07/Jul/2017
107.06605
--
44100000
06/Jul/2017
106.47586
--
44000000
05/Jul/2017
107.422978
--
44000000
03/Jul/2017
107.167479
--
44100000
30/Jun/2017
106.875945
--
44100000
29/Jun/2017
106.76523
--
44050000
28/Jun/2017
107.671703
--
44050000
27/Jun/2017
106.723271
0.54975
44050000
26/Jun/2017
108.168562
--
44050000
23/Jun/2017
108.187614
--
44050000
22/Jun/2017
108.03219
--
44050000
21/Jun/2017
108.088632
--
43950000
20/Jun/2017
108.101841
--
43850000
19/Jun/2017
108.759927
--
43850000
16/Jun/2017
107.817741
--
43800000
15/Jun/2017
107.799077
--
43800000
14/Jun/2017
108.011849
--
43800000
13/Jun/2017
108.07039
--
43900000
12/Jun/2017
107.644311
--
43750000
09/Jun/2017
107.763071
--
43800000
08/Jun/2017
107.878522
--
43900000
07/Jun/2017
107.921608
--
43900000
06/Jun/2017
107.727771
--
44050000
05/Jun/2017
107.967548
--
44050000
02/Jun/2017
108.004733
--
44050000
01/Jun/2017
107.541022
--
44050000
31/May/2017
106.843365
--
44050000
30/May/2017
106.963166
--
44150000
26/May/2017
107.05393
--
44350000
25/May/2017
106.998692
--
44350000
24/May/2017
106.557569
--
44350000
23/May/2017
106.334597
--
44500000
22/May/2017
106.033552
--
44550000
19/May/2017
105.559862
--
44550000
18/May/2017
104.921815
--
44550000
17/May/2017
104.544942
--
44600000
16/May/2017
106.522965
--
45400000
15/May/2017
106.508293
--
45400000
12/May/2017
106.083168
--
45400000
11/May/2017
106.126323
--
45400000
10/May/2017
106.263302
--
45250000
09/May/2017
106.359031
--
45350000
08/May/2017
106.563373
--
45300000
05/May/2017
106.411711
--
45450000
04/May/2017
106.126588
--
45450000
03/May/2017
106.112722
--
45500000
02/May/2017
106.084651
--
45450000
01/May/2017
105.990021
--
45250000
28/Apr/2017
105.745532
--
45250000
27/Apr/2017
105.786913
--
45150000
26/Apr/2017
105.687819
--
45400000
25/Apr/2017
105.772734
--
45050000
24/Apr/2017
105.084877
--
45050000
21/Apr/2017
103.935869
--
45250000
20/Apr/2017
104.275503
--
45000000
19/Apr/2017
103.559407
--
44750000
18/Apr/2017
103.856559
--
44800000
17/Apr/2017
104.114983
--
44700000
13/Apr/2017
103.23931
--
44400000
12/Apr/2017
103.984489
--
44400000
11/Apr/2017
104.240855
--
44450000
10/Apr/2017
104.457198
--
44200000
07/Apr/2017
104.448504
--
44200000
06/Apr/2017
104.54735
--
44200000
05/Apr/2017
104.507483
--
44200000
04/Apr/2017
104.845832
--
44100000
03/Apr/2017
104.652523
--
44050000
31/Mar/2017
104.700954
--
44100000
30/Mar/2017
105.013466
--
44100000
29/Mar/2017
104.664545
--
44200000
28/Mar/2017
104.619405
--
44150000
27/Mar/2017
103.894482
--
44150000
24/Mar/2017
103.995832
0.496081
44300000
23/Mar/2017
104.631774
--
44300000
22/Mar/2017
104.808995
--
44250000
21/Mar/2017
104.706822
--
44150000
20/Mar/2017
105.918885
--
44150000
17/Mar/2017
106.112122
--
44150000
16/Mar/2017
106.362076
--
44150000
15/Mar/2017
106.441299
--
44150000
14/Mar/2017
105.720443
--
43500000
13/Mar/2017
105.995987
--
43500000
10/Mar/2017
106.041106
--
43500000
09/Mar/2017
105.738496
--
43500000
08/Mar/2017
105.558495
--
43500000
07/Mar/2017
105.70994
--
43550000
06/Mar/2017
105.911528
--
43550000
03/Mar/2017
106.197501
--
43550000
02/Mar/2017
106.126022
--
43600000
01/Mar/2017
106.633942
--
43600000
28/Feb/2017
105.144406
--
43650000
27/Feb/2017
105.322466
--
43750000
24/Feb/2017
105.253429
--
43750000
23/Feb/2017
105.150938
--
43750000
22/Feb/2017
104.938342
--
43750000
21/Feb/2017
104.943693
--
43900000
17/Feb/2017
104.343768
--
44150000
16/Feb/2017
104.176446
--
44150000
15/Feb/2017
104.171669
--
44150000
14/Feb/2017
103.604199
--
43900000
13/Feb/2017
103.022895
--
43800000
10/Feb/2017
102.388499
--
44100000
09/Feb/2017
102.066985
--
44100000
08/Feb/2017
101.532275
--
44100000
07/Feb/2017
101.532881
--
44150000
06/Feb/2017
101.449899
--
43950000
03/Feb/2017
101.61125
--
44000000
02/Feb/2017
100.846782
--
44150000
01/Feb/2017
100.856923
--
44150000
31/Jan/2017
100.641055
--
44200000
30/Jan/2017
100.890029
--
44250000
27/Jan/2017
101.489914
--
44400000
26/Jan/2017
101.501209
--
44450000
25/Jan/2017
101.514401
--
43800000
24/Jan/2017
100.687897
--
43800000
23/Jan/2017
100.239128
--
44250000
20/Jan/2017
100.492154
--
43950000
19/Jan/2017
100.194832
--
44250000
18/Jan/2017
100.567024
--
44300000
17/Jan/2017
100.474675
--
44050000
13/Jan/2017
100.819525
--
44350000
12/Jan/2017
100.658086
--
44400000
11/Jan/2017
100.852242
--
44400000
10/Jan/2017
100.596841
--
44500000
09/Jan/2017
100.713211
--
44550000
06/Jan/2017
100.964658
--
44450000
05/Jan/2017
100.518749
--
44450000
04/Jan/2017
100.491122
--
44450000
03/Jan/2017
100.130388
--
44450000
30/Dec/2016
99.211739
--
44650000
29/Dec/2016
99.690884
--
44850000
28/Dec/2016
99.773523
--
44850000
27/Dec/2016
100.454055
--
44950000
23/Dec/2016
100.310716
--
45000000
22/Dec/2016
100.246505
--
45000000
21/Dec/2016
100.369197
0.560811
45000000
20/Dec/2016
101.194509
--
45050000
19/Dec/2016
100.805751
--
45350000
16/Dec/2016
100.561405
--
45450000
15/Dec/2016
100.754321
--
45700000
14/Dec/2016
100.347743
--
45600000
13/Dec/2016
101.016003
--
45600000
12/Dec/2016
100.215191
--
45650000
09/Dec/2016
100.161886
--
45650000
08/Dec/2016
99.364262
--
46000000
07/Dec/2016
99.203139
--
45600000
06/Dec/2016
97.953033
--
45500000
05/Dec/2016
97.641895
--
45500000
02/Dec/2016
97.138152
--
45950000
01/Dec/2016
97.171732
--
45950000
30/Nov/2016
97.394263
--
45950000
29/Nov/2016
97.688328
--
45950000
28/Nov/2016
97.532505
--
46000000
25/Nov/2016
97.974366
--
46000000
23/Nov/2016
97.557718
--
46000000
22/Nov/2016
97.586454
--
46000000
21/Nov/2016
97.462958
--
46000000
18/Nov/2016
96.756297
--
46000000
17/Nov/2016
96.989178
--
46000000
16/Nov/2016
96.560044
--
46000000
15/Nov/2016
96.613069
--
46000000
14/Nov/2016
95.88665
--
45400000
11/Nov/2016
96.209253
--
45400000
10/Nov/2016
96.382777
--
45300000
09/Nov/2016
96.278909
--
45300000
08/Nov/2016
95.07544
--
45250000
07/Nov/2016
94.700466
--
45300000
04/Nov/2016
92.645101
--
45350000
03/Nov/2016
92.925461
--
45350000
02/Nov/2016
93.386221
--
45350000
01/Nov/2016
94.03963
--
45000000
31/Oct/2016
94.592052
--
45050000
28/Oct/2016
94.739058
--
45100000
27/Oct/2016
95.202728
--
45100000
26/Oct/2016
95.324071
--
45100000
25/Oct/2016
95.484433
--
45050000
24/Oct/2016
95.670843
--
44900000
21/Oct/2016
95.16708
--
44900000
20/Oct/2016
95.113725
--
44900000
19/Oct/2016
95.193707
--
44900000
18/Oct/2016
95.082107
--
44650000
17/Oct/2016
94.601968
--
44700000
14/Oct/2016
94.859958
--
44750000
13/Oct/2016
94.813479
--
45000000
12/Oct/2016
95.131795
--
45000000
11/Oct/2016
95.064309
--
44900000
10/Oct/2016
96.064091
--
44900000
07/Oct/2016
95.671872
--
44950000
06/Oct/2016
95.844206
--
44950000
05/Oct/2016
95.816451
--
45050000
04/Oct/2016
95.353353
--
45050000
03/Oct/2016
95.708232
--
45050000
30/Sept/2016
95.944163
--
45100000
29/Sept/2016
95.168031
--
45300000
28/Sept/2016
96.082536
--
45300000
27/Sept/2016
95.631789
--
45350000
26/Sept/2016
94.938345
0.511898
45500000
23/Sept/2016
96.362462
--
45550000
22/Sept/2016
96.891327
--
45550000
21/Sept/2016
96.29283
--
45550000
20/Sept/2016
95.4401
--
45700000
19/Sept/2016
95.297961
--
45750000
16/Sept/2016
95.445135
--
46400000
15/Sept/2016
95.827479
--
46500000
14/Sept/2016
94.873945
--
46500000
13/Sept/2016
94.874536
--
46600000
12/Sept/2016
96.135584
--
46350000
09/Sept/2016
94.769152
--
46600000
08/Sept/2016
96.953637
--
46600000
07/Sept/2016
97.132169
--
45450000
06/Sept/2016
97.190644
--
45500000
02/Sept/2016
96.873803
--
45500000
01/Sept/2016
96.52288
--
45550000
31/Aug/2016
96.505966
--
45550000
30/Aug/2016
96.660239
--
45550000
29/Aug/2016
96.819573
--
45550000
26/Aug/2016
96.356064
--
45600000
25/Aug/2016
96.429798
--
45600000
24/Aug/2016
96.59556
--
45650000
23/Aug/2016
96.990612
--
45600000
22/Aug/2016
96.86489
--
45500000
19/Aug/2016
96.931389
--
45500000
18/Aug/2016
97.142728
--
45550000
17/Aug/2016
97.08408
--
45550000
16/Aug/2016
96.856528
--
45650000
15/Aug/2016
97.261917
--
45650000
12/Aug/2016
97.018206
--
45650000
11/Aug/2016
97.129407
--
45700000
10/Aug/2016
96.727206
--
46150000
09/Aug/2016
96.998125
--
46350000
08/Aug/2016
96.903563
--
46350000
05/Aug/2016
96.989748
--
46400000
04/Aug/2016
96.190022
--
46400000
03/Aug/2016
96.148312
--
46400000
02/Aug/2016
95.939364
--
46400000
01/Aug/2016
96.405179
--
46400000
29/Jul/2016
96.403845
--
46700000
28/Jul/2016
96.18727
--
46700000
27/Jul/2016
96.077675
--
46700000
26/Jul/2016
95.926314
--
46850000
25/Jul/2016
96.129653
--
46850000
22/Jul/2016
96.443504
--
46850000
21/Jul/2016
96.121663
--
46850000
20/Jul/2016
96.45646
--
46850000
19/Jul/2016
96.038023
--
47250000
18/Jul/2016
96.063961
--
47150000
15/Jul/2016
95.779415
--
47200000
14/Jul/2016
95.851723
--
47200000
13/Jul/2016
95.290083
--
47150000
12/Jul/2016
95.277279
--
47150000
11/Jul/2016
94.74112
--
47150000
08/Jul/2016
94.40258
--
46950000
07/Jul/2016
93.104072
--
46800000
06/Jul/2016
93.143123
--
46850000
05/Jul/2016
92.579029
--
46850000
01/Jul/2016
93.069065
--
46650000
30/Jun/2016
92.889096
--
46650000
29/Jun/2016
91.757828
--
46550000
28/Jun/2016
90.300883
--
46250000
27/Jun/2016
88.792694
--
46450000
24/Jun/2016
90.108363
--
46600000
23/Jun/2016
93.317414
--
46600000
22/Jun/2016
92.142125
--
46800000
21/Jun/2016
92.265016
0.509425
46650000
20/Jun/2016
92.482867
--
46550000
17/Jun/2016
92.048692
--
46550000
16/Jun/2016
92.510991
--
46400000
15/Jun/2016
92.111649
--
46400000
14/Jun/2016
92.381544
--
46350000
13/Jun/2016
92.476649
--
46350000
10/Jun/2016
93.180841
--
46500000
09/Jun/2016
93.8682
--
46500000
08/Jun/2016
94.035827
--
46500000
07/Jun/2016
93.721647
--
46800000
06/Jun/2016
93.689366
--
46950000
03/Jun/2016
93.244686
--
47000000
02/Jun/2016
93.494198
--
47000000
01/Jun/2016
93.298765
--
47000000
31/May/2016
93.239444
--
47050000
27/May/2016
93.418513
--
47100000
26/May/2016
93.0664
--
47100000
25/May/2016
93.070791
--
47150000
24/May/2016
92.358195
--
47300000
23/May/2016
91.133123
--
47300000
20/May/2016
91.351399
--
47300000
19/May/2016
90.841115
--
47300000
18/May/2016
91.194148
--
47350000
17/May/2016
91.084532
--
47450000
16/May/2016
91.993353
--
47650000
13/May/2016
91.137294
--
47650000
12/May/2016
91.945673
--
47800000
11/May/2016
91.902349
--
47800000
10/May/2016
92.718998
--
47800000
09/May/2016
91.52975
--
47800000
06/May/2016
91.487749
--
48000000
05/May/2016
91.14731
--
48000000
04/May/2016
91.183366
--
48300000
03/May/2016
91.716392
--
48750000
02/May/2016
92.451325
--
49000000
29/Apr/2016
91.718827
--
49400000
28/Apr/2016
92.101368
--
49400000
27/Apr/2016
92.874574
--
49400000
26/Apr/2016
92.901066
--
49250000
25/Apr/2016
92.952436
--
49200000
22/Apr/2016
93.041797
--
49350000
21/Apr/2016
93.310297
--
49150000
20/Apr/2016
93.659842
--
49150000
19/Apr/2016
93.564889
--
49250000
18/Apr/2016
93.212388
--
49300000
15/Apr/2016
92.593962
--
49450000
14/Apr/2016
92.75788
--
49400000
13/Apr/2016
92.612616
--
49400000
12/Apr/2016
91.716813
--
49400000
11/Apr/2016
90.818812
--
49250000
08/Apr/2016
91.067338
--
50350000
07/Apr/2016
90.886772
--
50350000
06/Apr/2016
91.987285
--
49600000
05/Apr/2016
90.97582
--
49800000
04/Apr/2016
91.829734
--
49750000
01/Apr/2016
92.022161
--
49750000
31/Mar/2016
91.38165
--
50250000
30/Mar/2016
91.664649
--
50200000
29/Mar/2016
91.204562
--
50000000
28/Mar/2016
90.459868
--
50100000
24/Mar/2016
90.481506
--
50100000
23/Mar/2016
90.470958
0.470641
50150000
22/Mar/2016
91.440138
--
50150000
21/Mar/2016
91.505368
--
50400000
18/Mar/2016
91.320974
--
50250000
17/Mar/2016
91.001174
--
49950000
16/Mar/2016
90.438406
--
49950000
15/Mar/2016
90.075765
--
50150000
14/Mar/2016
90.069424
--
50600000
11/Mar/2016
90.179965
--
50500000
10/Mar/2016
88.834269
--
50650000
09/Mar/2016
88.873712
--
50600000
08/Mar/2016
88.443282
--
50900000
07/Mar/2016
89.219796
--
51000000
04/Mar/2016
89.246519
--
51450000
03/Mar/2016
89.032477
--
51300000
02/Mar/2016
88.872943
--
51800000
01/Mar/2016
88.541949
--
51050000
29/Feb/2016
86.375101
--
51050000
26/Feb/2016
87.120452
--
51500000
25/Feb/2016
87.378469
--
51700000
24/Feb/2016
86.404328
--
51800000
23/Feb/2016
86.097679
--
51900000
22/Feb/2016
87.26521
--
51700000
19/Feb/2016
86.110971
--
51700000
18/Feb/2016
86.085478
--
51750000
17/Feb/2016
86.542269
--
51600000
16/Feb/2016
85.194009
--
51300000
12/Feb/2016
83.899072
--
51300000
11/Feb/2016
82.357727
--
51300000
10/Feb/2016
83.247014
--
51350000
09/Feb/2016
83.356175
--
51150000
08/Feb/2016
83.451992
--
51650000
05/Feb/2016
84.206615
--
51800000
04/Feb/2016
85.724312
--
52100000
03/Feb/2016
85.669725
--
51650000
02/Feb/2016
85.2746
--
51750000
01/Feb/2016
86.829103
--
51750000
29/Jan/2016
87.001685
--
52000000
28/Jan/2016
84.946666
--
51900000
27/Jan/2016
84.141882
--
51900000
26/Jan/2016
85.155794
--
51800000
25/Jan/2016
84.022956
--
51800000
22/Jan/2016
85.288491
--
51250000
21/Jan/2016
83.586533
--
51100000
20/Jan/2016
83.128242
--
51200000
19/Jan/2016
84.185004
--
50650000
15/Jan/2016
84.124
--
50650000
14/Jan/2016
86.109488
--
50450000
13/Jan/2016
84.538861
--
50450000
12/Jan/2016
86.642351
--
50650000
11/Jan/2016
85.928834
--
50550000
08/Jan/2016
85.680753
--
51050000
07/Jan/2016
86.572856
--
51050000
06/Jan/2016
88.806349
--
51000000
05/Jan/2016
89.849011
--
51000000
04/Jan/2016
89.736787
--
51000000
31/Dec/2015
91.195395
--
50800000
30/Dec/2015
92.129401
--
50900000
29/Dec/2015
92.787244
--
50300000
28/Dec/2015
91.752933
--
50250000
24/Dec/2015
91.922463
0.486137
50750000
23/Dec/2015
92.600805
--
50200000
22/Dec/2015
91.565634
--
50700000
21/Dec/2015
90.801148
--
50850000
18/Dec/2015
90.093563
--
50850000
17/Dec/2015
91.874417
--
50850000
16/Dec/2015
93.26481
--
49700000
15/Dec/2015
91.886427
--
49850000
14/Dec/2015
90.916425
--
49650000
11/Dec/2015
90.31611
--
49750000
10/Dec/2015
92.149032
--
49750000
09/Dec/2015
91.893296
--
49750000
08/Dec/2015
92.576484
--
49650000
07/Dec/2015
93.234464
--
49600000
04/Dec/2015
93.835995
--
49450000
03/Dec/2015
91.858781
--
49350000
02/Dec/2015
93.15698
--
49450000
01/Dec/2015
94.106627
--
49100000
30/Nov/2015
93.068319
--
49250000
27/Nov/2015
93.573206
--
49250000
25/Nov/2015
93.52974
--
49250000
24/Nov/2015
93.581012
--
49250000
23/Nov/2015
93.491785
--
47700000
20/Nov/2015
93.688844
--
48000000
19/Nov/2015
93.369927
--
48100000
18/Nov/2015
93.462721
--
49250000
17/Nov/2015
91.90748
--
48950000
16/Nov/2015
91.986873
--
48950000
13/Nov/2015
90.619113
--
48950000
12/Nov/2015
91.748067
--
48950000
11/Nov/2015
92.999756
--
48900000
10/Nov/2015
93.214238
--
48900000
09/Nov/2015
93.111038
--
49050000
06/Nov/2015
94.02052
--
49400000
05/Nov/2015
93.90808
--
49400000
04/Nov/2015
94.029309
--
49300000
03/Nov/2015
94.30307
--
49100000
02/Nov/2015
93.954893
--
48950000
30/Oct/2015
92.857957
--
47850000
29/Oct/2015
93.49359
--
47850000
28/Oct/2015
93.532897
--
47800000
27/Oct/2015
92.423447
--
47500000
26/Oct/2015
92.589417
--
47200000
23/Oct/2015
92.738474
--
46650000
22/Oct/2015
91.334499
--
46650000
21/Oct/2015
89.717985
--
46650000
20/Oct/2015
90.108257
--
46550000
19/Oct/2015
90.328754
--
45800000
16/Oct/2015
90.264998
--
45450000
15/Oct/2015
89.794318
--
45300000
14/Oct/2015
88.358305
--
45000000
13/Oct/2015
88.816798
--
45000000
12/Oct/2015
89.3116
--
44750000
09/Oct/2015
89.207038
--
44750000
08/Oct/2015
89.096264
--
44750000
07/Oct/2015
88.412541
--
44750000
06/Oct/2015
87.672288
--
44900000
05/Oct/2015
87.844434
--
44900000
02/Oct/2015
86.291266
--
45400000
01/Oct/2015
85.086417
--
45500000
30/Sept/2015
84.869048
--
45500000
29/Sept/2015
83.293411
--
45400000
28/Sept/2015
83.201875
--
45200000
25/Sept/2015
85.207107
0.484754
45200000
24/Sept/2015
85.736852
--
45050000
23/Sept/2015
85.985298
--
45050000
22/Sept/2015
86.125416
--
44800000
21/Sept/2015
87.084589
--
44850000
18/Sept/2015
86.642915
--
44350000
17/Sept/2015
88.065609
--
44950000
16/Sept/2015
88.344407
--
44950000
15/Sept/2015
87.647701
--
44850000
14/Sept/2015
86.463732
--
44900000
11/Sept/2015
86.787803
--
44900000
10/Sept/2015
86.369978
--
45050000
09/Sept/2015
85.787362
--
45250000
08/Sept/2015
87.051913
--
45400000
04/Sept/2015
84.912879
--
45450000
03/Sept/2015
86.272699
--
45400000
02/Sept/2015
86.304772
--
45300000
01/Sept/2015
84.593007
--
45400000
31/Aug/2015
87.243909
--
45350000
28/Aug/2015
87.973453
--
45750000
27/Aug/2015
87.941475
--
45650000
26/Aug/2015
85.856502
--
45400000
25/Aug/2015
82.333723
--
45250000
24/Aug/2015
83.455155
--
45000000
21/Aug/2015
86.872557
--
45350000
20/Aug/2015
89.909256
--
45450000
19/Aug/2015
91.84515
--
45550000
18/Aug/2015
92.620098
--
45200000
17/Aug/2015
92.872111
--
45300000
14/Aug/2015
92.427374
--
45600000
13/Aug/2015
92.089143
--
45600000
12/Aug/2015
92.232928
--
45650000
11/Aug/2015
92.082728
--
45600000
10/Aug/2015
93.043187
--
45600000
07/Aug/2015
91.926699
--
45950000
06/Aug/2015
92.242528
--
46000000
05/Aug/2015
92.987806
--
46100000
04/Aug/2015
92.732253
--
46050000
03/Aug/2015
93.068823
--
46200000
31/Jul/2015
93.324708
--
46300000
30/Jul/2015
93.679216
--
46300000
29/Jul/2015
93.687828
--
46300000
28/Jul/2015
92.994032
--
46250000
27/Jul/2015
91.85721
--
46250000
24/Jul/2015
92.315027
--
46300000
23/Jul/2015
93.321837
--
45950000
22/Jul/2015
93.905868
--
45950000
21/Jul/2015
94.286693
--
45900000
20/Jul/2015
94.732584
--
45850000
17/Jul/2015
94.497889
--
45850000
16/Jul/2015
94.068168
--
46400000
15/Jul/2015
93.245479
--
46400000
14/Jul/2015
93.161549
--
46350000
13/Jul/2015
92.694364
--
46250000
10/Jul/2015
91.58811
--
46000000
09/Jul/2015
90.427798
--
45900000
08/Jul/2015
90.236872
--
45900000
07/Jul/2015
91.678151
--
47400000
06/Jul/2015
91.198737
--
45850000
02/Jul/2015
91.496759
--
45850000
01/Jul/2015
91.534358
--
45750000
30/Jun/2015
90.869925
--
45750000
29/Jun/2015
90.655337
--
45750000
26/Jun/2015
92.531986
--
46200000
25/Jun/2015
92.542249
--
46300000
24/Jun/2015
92.839204
0.476555
46700000
23/Jun/2015
93.99479
--
46750000
22/Jun/2015
93.828976
--
46600000
19/Jun/2015
93.246907
--
46500000
18/Jun/2015
93.80403
--
46550000
17/Jun/2015
92.859631
--
46550000
16/Jun/2015
92.687752
--
46500000
15/Jun/2015
92.146799
--
46550000
12/Jun/2015
92.613503
--
46600000
11/Jun/2015
93.311258
--
46550000
10/Jun/2015
93.121111
--
46550000
09/Jun/2015
91.949353
--
46650000
08/Jun/2015
91.864175
--
46700000
05/Jun/2015
92.407497
--
46750000
04/Jun/2015
92.634373
--
46750000
03/Jun/2015
93.435006
--
46750000
02/Jun/2015
93.126793
--
46650000
01/Jun/2015
93.219612
--
46800000
29/May/2015
93.003637
--
46800000
28/May/2015
93.647431
--
46800000
27/May/2015
93.718819
--
47100000
26/May/2015
92.825825
--
47400000
22/May/2015
93.78497
--
47400000
21/May/2015
94.058027
--
47400000
20/May/2015
93.803741
--
47400000
19/May/2015
93.886482
--
47150000
18/May/2015
93.844163
--
47150000
15/May/2015
93.633945
--
47200000
14/May/2015
93.594886
--
47200000
13/May/2015
92.533415
--
47200000
12/May/2015
92.517587
--
47400000
11/May/2015
92.801059
--
47400000
08/May/2015
93.318002
--
47450000
07/May/2015
91.963462
--
47500000
06/May/2015
91.580748
--
47500000
05/May/2015
92.021772
--
47600000
04/May/2015
93.046831
--
47650000
01/May/2015
92.769344
--
47650000
30/Apr/2015
91.787828
--
47850000
29/Apr/2015
92.778024
--
47550000
28/Apr/2015
93.041299
--
47550000
27/Apr/2015
92.703718
--
47600000
24/Apr/2015
92.999204
--
47900000
23/Apr/2015
92.60428
--
47950000
22/Apr/2015
92.41775
--
47950000
21/Apr/2015
91.834367
--
48300000
20/Apr/2015
92.040905
--
48300000
17/Apr/2015
91.113257
--
48300000
16/Apr/2015
92.201516
--
48300000
15/Apr/2015
92.264529
--
48300000
14/Apr/2015
91.747312
--
48450000
13/Apr/2015
91.595185
--
48450000
10/Apr/2015
91.983102
--
48650000
09/Apr/2015
91.379025
--
48150000
08/Apr/2015
90.874846
--
48700000
07/Apr/2015
90.698188
--
48700000
06/Apr/2015
90.77316
--
48950000
02/Apr/2015
90.183472
--
49000000
01/Apr/2015
89.887526
--
48950000
31/Mar/2015
90.253016
--
48950000
30/Mar/2015
91.156814
--
48950000
27/Mar/2015
90.053566
--
48950000
26/Mar/2015
89.969624
--
50200000
25/Mar/2015
90.174799
0.476827
50550000
24/Mar/2015
92.081834
--
50550000
23/Mar/2015
92.636372
--
50550000
20/Mar/2015
92.75115
--
51050000
19/Mar/2015
91.979573
--
51150000
18/Mar/2015
92.495703
--
51500000
17/Mar/2015
91.453819
--
51500000
16/Mar/2015
91.792548
--
51500000
13/Mar/2015
90.641702
--
51700000
12/Mar/2015
91.196419
--
51700000
11/Mar/2015
90.10528
--
51900000
10/Mar/2015
90.379758
--
51900000
09/Mar/2015
92.039714
--
51900000
06/Mar/2015
91.64102
--
52050000
05/Mar/2015
92.864603
--
52100000
04/Mar/2015
92.856165
--
52550000
03/Mar/2015
93.200738
--
52600000
02/Mar/2015
93.609662
--
52600000
27/Feb/2015
92.974263
--
52600000
26/Feb/2015
93.30315
--
52600000
25/Feb/2015
93.357488
--
52600000
24/Feb/2015
93.431033
--
51700000
23/Feb/2015
93.058621
--
51700000
20/Feb/2015
93.0698
--
51950000
19/Feb/2015
92.523712
--
51650000
18/Feb/2015
92.685047
--
53150000
17/Feb/2015
92.86615
--
53750000
13/Feb/2015
92.692444
--
53750000
12/Feb/2015
92.312498
--
54450000
11/Feb/2015
91.411974
--
53750000
10/Feb/2015
91.253081
--
54050000
09/Feb/2015
90.344217
--
54550000
06/Feb/2015
90.677433
--
54550000
05/Feb/2015
90.842622
--
54550000
04/Feb/2015
89.927314
--
54550000
03/Feb/2015
90.26722
--
54700000
02/Feb/2015
88.997079
--
54700000
30/Jan/2015
87.744939
--
55200000
29/Jan/2015
88.801829
--
55400000
28/Jan/2015
87.909883
--
56550000
27/Jan/2015
89.057852
--
56050000
26/Jan/2015
90.61167
--
55100000
23/Jan/2015
90.475769
--
54750000
22/Jan/2015
91.050965
--
54750000
21/Jan/2015
89.611434
--
54850000
20/Jan/2015
89.305427
--
54300000
16/Jan/2015
89.122676
--
54200000
15/Jan/2015
87.972788
--
54750000
14/Jan/2015
88.873796
--
54850000
13/Jan/2015
89.429733
--
54750000
12/Jan/2015
89.650619
--
54750000
09/Jan/2015
90.341248
--
54950000
08/Jan/2015
91.117208
--
54950000
07/Jan/2015
89.48851
--
54950000
06/Jan/2015
88.481124
--
54750000
05/Jan/2015
89.190405
--
55150000
02/Jan/2015
90.828251
--
55100000
31/Dec/2014
90.897394
--
55050000
30/Dec/2014
91.873086
--
54550000
29/Dec/2014
92.27098
--
54950000
26/Dec/2014
92.292465
--
54950000
24/Dec/2014
91.981909
0.469753
54950000
23/Dec/2014
92.511861
--
54950000
22/Dec/2014
92.371658
--
54600000
19/Dec/2014
92.017413
--
54600000
18/Dec/2014
91.643711
--
53500000
17/Dec/2014
89.330167
--
53900000
16/Dec/2014
87.624021
--
55000000
15/Dec/2014
88.425328
--
54500000
12/Dec/2014
89.051491
--
54700000
11/Dec/2014
90.589005
--
54300000
10/Dec/2014
90.205134
--
55300000
09/Dec/2014
91.62284
--
55900000
08/Dec/2014
91.744983
--
54750000
05/Dec/2014
92.404408
--
54750000
04/Dec/2014
92.213274
--
55050000
03/Dec/2014
92.301184
--
55050000
02/Dec/2014
92.070339
--
53850000
01/Dec/2014
91.479343
--
53900000
28/Nov/2014
92.028273
--
54150000
26/Nov/2014
92.237032
--
54750000
25/Nov/2014
91.898028
--
54750000
24/Nov/2014
92.044518
--
54600000
21/Nov/2014
91.850655
--
54600000
20/Nov/2014
91.398845
--
54550000
19/Nov/2014
91.232885
--
55450000
18/Nov/2014
91.352935
--
55450000
17/Nov/2014
90.983385
--
55450000
14/Nov/2014
91.007597
--
55500000
13/Nov/2014
90.949206
--
55450000
12/Nov/2014
90.777451
--
55450000
11/Nov/2014
90.797936
--
55600000
10/Nov/2014
90.716159
--
55600000
07/Nov/2014
90.434272
--
55350000
06/Nov/2014
90.3482
--
55350000
05/Nov/2014
90.020509
--
54700000
04/Nov/2014
89.547665
--
54700000
03/Nov/2014
89.696055
--
54400000
31/Oct/2014
89.75945
--
55300000
30/Oct/2014
88.786993
--
55300000
29/Oct/2014
88.293903
--
55350000
28/Oct/2014
88.381791
--
55150000
27/Oct/2014
87.393312
--
54650000
24/Oct/2014
87.503682
--
54500000
23/Oct/2014
86.929417
--
54200000
22/Oct/2014
85.898075
--
54150000
21/Oct/2014
86.432465
--
53400000
20/Oct/2014
84.921538
--
53000000
17/Oct/2014
84.246443
--
53050000
16/Oct/2014
83.126515
--
52550000
15/Oct/2014
83.315228
--
52600000
14/Oct/2014
84.146978
--
52500000
13/Oct/2014
84.196715
--
52500000
10/Oct/2014
85.479551
--
52400000
09/Oct/2014
86.390194
--
52400000
08/Oct/2014
88.113021
--
52300000
07/Oct/2014
86.556542
--
51850000
06/Oct/2014
87.891878
--
51050000
03/Oct/2014
87.957697
--
51050000
02/Oct/2014
86.988552
--
51050000
01/Oct/2014
87.006312
--
50950000
30/Sept/2014
88.185456
--
50950000
29/Sept/2014
88.290218
--
51000000
26/Sept/2014
88.571298
--
51150000
25/Sept/2014
87.784706
--
51450000
24/Sept/2014
89.310534
0.437048
51450000
23/Sept/2014
89.103171
--
51000000
22/Sept/2014
89.571648
--
50500000
19/Sept/2014
90.174575
--
50350000
18/Sept/2014
90.113878
--
50350000
17/Sept/2014
89.614497
--
50350000
16/Sept/2014
89.442912
--
50250000
15/Sept/2014
88.787433
--
50150000
12/Sept/2014
88.755193
--
50050000
11/Sept/2014
89.17873
--
50050000
10/Sept/2014
89.092442
--
50050000
09/Sept/2014
88.649822
--
50050000
08/Sept/2014
89.188805
--
49850000
05/Sept/2014
89.452993
--
49850000
04/Sept/2014
89.022924
--
49850000
03/Sept/2014
89.155171
--
50150000
02/Sept/2014
89.239751
--
50100000
29/Aug/2014
89.296108
--
50850000
28/Aug/2014
89.038428
--
50850000
27/Aug/2014
89.239349
--
50850000
26/Aug/2014
89.199884
--
50850000
25/Aug/2014
89.07697
--
50850000
22/Aug/2014
88.639157
--
50950000
21/Aug/2014
88.826804
--
50950000
20/Aug/2014
88.474823
--
50100000
19/Aug/2014
88.313913
--
49850000
18/Aug/2014
87.886846
--
48900000
15/Aug/2014
87.144864
--
48900000
14/Aug/2014
87.175973
--
48900000
13/Aug/2014
86.83998
--
48850000
12/Aug/2014
86.206813
--
48850000
11/Aug/2014
86.293695
--
48850000
08/Aug/2014
86.03976
--
50000000
07/Aug/2014
85.16132
--
51200000
06/Aug/2014
85.581684
--
51200000
05/Aug/2014
85.521115
--
54700000
04/Aug/2014
86.381271
--
54550000
01/Aug/2014
85.729486
--
57050000
31/Jul/2014
86.069254
--
57050000
30/Jul/2014
87.861046
--
57000000
29/Jul/2014
87.815539
--
56950000
28/Jul/2014
88.173447
--
56950000
25/Jul/2014
88.143207
--
56950000
24/Jul/2014
88.604585
--
56950000
23/Jul/2014
88.603155
--
56950000
22/Jul/2014
88.393961
--
55800000
21/Jul/2014
87.931781
--
55650000
18/Jul/2014
88.104405
--
55600000
17/Jul/2014
87.224904
--
55600000
16/Jul/2014
88.186785
--
55350000
15/Jul/2014
87.702064
--
55100000
14/Jul/2014
87.825824
--
55100000
11/Jul/2014
87.318726
--
55100000
10/Jul/2014
87.149921
--
55150000
09/Jul/2014
87.480483
--
55150000
08/Jul/2014
87.059107
--
55300000
07/Jul/2014
87.666093
--
55300000
03/Jul/2014
87.891321
--
55300000
02/Jul/2014
87.407311
--
55300000
01/Jul/2014
87.212078
--
55300000
30/Jun/2014
86.596018
--
55300000
27/Jun/2014
86.698249
--
55600000
26/Jun/2014
86.530426
--
55600000
25/Jun/2014
86.630622
--
55600000
24/Jun/2014
86.124944
0.388134
55600000
23/Jun/2014
87.082032
--
55600000
20/Jun/2014
87.029151
--
55600000
19/Jun/2014
86.952945
--
55600000
18/Jun/2014
86.858188
--
55700000
17/Jun/2014
86.205936
--
55500000
16/Jun/2014
86.112611
--
55500000
13/Jun/2014
86.115362
--
55500000
12/Jun/2014
85.842491
--
55300000
11/Jun/2014
86.493301
--
55300000
10/Jun/2014
86.829808
--
55250000
09/Jun/2014
86.726949
--
55250000
06/Jun/2014
86.593352
--
55250000
05/Jun/2014
86.239796
--
55250000
04/Jun/2014
85.663825
--
55000000
03/Jun/2014
85.531023
--
55000000
02/Jun/2014
85.578706
--
54000000
30/May/2014
85.59686
--
52450000
29/May/2014
85.419088
--
50150000
28/May/2014
84.954018
--
50150000
27/May/2014
85.055709
--
50400000
23/May/2014
84.577056
--
50700000
22/May/2014
84.259298
--
50900000
21/May/2014
84.103647
--
50900000
20/May/2014
83.377253
--
50850000
19/May/2014
83.851972
--
50850000
16/May/2014
83.516887
--
50850000
15/May/2014
83.223193
--
50700000
14/May/2014
83.99853
--
49800000
13/May/2014
84.356943
--
49150000
12/May/2014
84.220434
--
49150000
09/May/2014
83.520889
--
49150000
08/May/2014
83.360824
--
49250000
07/May/2014
83.377009
--
49450000
06/May/2014
82.834776
--
49500000
05/May/2014
83.64293
--
48800000
02/May/2014
83.505978
--
48800000
01/May/2014
83.661815
--
48800000
30/Apr/2014
83.725287
--
48550000
29/Apr/2014
83.544453
--
48550000
28/Apr/2014
83.139065
--
48550000
25/Apr/2014
82.666874
--
48550000
24/Apr/2014
83.271266
--
48600000
23/Apr/2014
83.067831
--
48600000
22/Apr/2014
83.275916
--
48550000
21/Apr/2014
83.012236
--
48550000
17/Apr/2014
82.666828
--
48550000
16/Apr/2014
82.558607
--
48550000
15/Apr/2014
81.776854
--
48550000
14/Apr/2014
81.233432
--
48200000
11/Apr/2014
80.586261
--
48200000
10/Apr/2014
81.265364
--
48150000
09/Apr/2014
82.940154
--
48300000
08/Apr/2014
82.050645
--
48250000
07/Apr/2014
81.772183
--
48250000
04/Apr/2014
82.498517
--
48250000
03/Apr/2014
83.493547
--
48250000
02/Apr/2014
83.544907
--
48450000
01/Apr/2014
83.329797
--
48450000
31/Mar/2014
82.8321
--
48450000
28/Mar/2014
82.244684
--
48450000
27/Mar/2014
81.947265
--
48400000
26/Mar/2014
82.069564
--
48400000
25/Mar/2014
82.608911
0.383345
47950000
24/Mar/2014
82.502017
--
47900000
21/Mar/2014
82.73761
--
47900000
20/Mar/2014
82.922402
--
47400000
19/Mar/2014
82.368725
--
47400000
18/Mar/2014
82.83446
--
47400000
17/Mar/2014
82.200586
--
47400000
14/Mar/2014
81.362148
--
47350000
13/Mar/2014
81.705975
--
47350000
12/Mar/2014
82.644803
--
47500000
11/Mar/2014
82.618209
--
47600000
10/Mar/2014
83.042838
--
47600000
07/Mar/2014
82.999526
--
47600000
06/Mar/2014
82.935061
--
47400000
05/Mar/2014
82.780307
--
47200000
04/Mar/2014
82.7214
--
47200000
03/Mar/2014
81.482202
--
47200000
28/Feb/2014
82.126617
--
47050000
27/Feb/2014
81.869316
--
47050000
26/Feb/2014
81.392403
--
47050000
25/Feb/2014
81.3643
--
46900000
24/Feb/2014
81.516666
--
46900000
21/Feb/2014
81.016354
--
46900000
20/Feb/2014
81.257199
--
46900000
19/Feb/2014
80.835847
--
46900000
18/Feb/2014
81.425693
--
46600000
14/Feb/2014
81.489173
--
46600000
13/Feb/2014
81.065333
--
46400000
12/Feb/2014
80.7001
--
46400000
11/Feb/2014
80.747418
--
46350000
10/Feb/2014
79.80238
--
46350000
07/Feb/2014
79.700662
--
46350000
06/Feb/2014
78.693705
--
46350000
05/Feb/2014
77.720085
--
46450000
04/Feb/2014
77.824805
--
46900000
03/Feb/2014
77.308752
--
46900000
31/Jan/2014
79.050568
--
46900000
30/Jan/2014
79.59878
--
46900000
29/Jan/2014
78.767517
--
46900000
28/Jan/2014
79.618235
--
46600000
27/Jan/2014
79.32021
--
51450000
24/Jan/2014
79.698547
--
51450000
23/Jan/2014
81.282379
--
51450000
22/Jan/2014
81.914682
--
51450000
21/Jan/2014
81.935021
--
51450000
17/Jan/2014
81.786152
--
51500000
16/Jan/2014
82.180093
--
51500000
15/Jan/2014
82.297046
--
51250000
14/Jan/2014
81.725466
--
51250000
13/Jan/2014
80.942834
--
51250000
10/Jan/2014
81.833715
--
51250000
09/Jan/2014
81.787793
--
51250000
08/Jan/2014
81.85017
--
51250000
07/Jan/2014
81.96757
--
51300000
06/Jan/2014
81.512996
--
51750000
03/Jan/2014
81.650956
--
51750000
02/Jan/2014
81.705844
--
51750000
31/Dec/2013
82.362701
--
51700000
30/Dec/2013
82.017358
--
51650000
27/Dec/2013
82.096891
--
51050000
26/Dec/2013
82.106235
--
47900000
24/Dec/2013
81.643993
--
48650000
23/Dec/2013
81.418699
0.464399
48250000
20/Dec/2013
81.38477
--
48200000
19/Dec/2013
81.103937
--
47600000
18/Dec/2013
81.103202
--
47600000
17/Dec/2013
79.731093
--
49950000
16/Dec/2013
80.04396
--
50050000
13/Dec/2013
79.546207
--
50300000
12/Dec/2013
79.622681
--
50300000
11/Dec/2013
79.996941
--
50200000
10/Dec/2013
80.783729
--
50500000
09/Dec/2013
81.106471
--
51500000
06/Dec/2013
80.942582
--
51500000
05/Dec/2013
80.07821
--
51400000
04/Dec/2013
80.469973
--
51400000
03/Dec/2013
80.510299
--
51400000
02/Dec/2013
80.699855
--
51400000
29/Nov/2013
80.971364
--
51400000
27/Nov/2013
80.955427
--
51400000
26/Nov/2013
80.72143
--
51400000
25/Nov/2013
80.728404
--
50500000
22/Nov/2013
80.802636
--
50500000
21/Nov/2013
80.475254
--
50500000
20/Nov/2013
79.901015
--
50500000
19/Nov/2013
80.224429
--
50800000
18/Nov/2013
80.285896
--
50800000
15/Nov/2013
80.479806
--
50800000
14/Nov/2013
80.139572
--
50800000
13/Nov/2013
79.809507
--
50800000
12/Nov/2013
79.172238
--
50800000
11/Nov/2013
79.350993
--
50800000
08/Nov/2013
79.327563
--
50600000
07/Nov/2013
78.29486
--
50600000
06/Nov/2013
79.230737
--
50600000
05/Nov/2013
78.709084
--
50600000
04/Nov/2013
78.893831
--
51000000
01/Nov/2013
78.69395
--
50650000
31/Oct/2013
78.472303
--
49000000
30/Oct/2013
78.81603
--
49000000
29/Oct/2013
79.08614
--
49000000
28/Oct/2013
78.649878
--
49000000
25/Oct/2013
78.457543
--
49250000
24/Oct/2013
78.121084
--
50600000
23/Oct/2013
77.833419
--
50850000
22/Oct/2013
78.157005
--
50850000
21/Oct/2013
77.759122
--
50850000
18/Oct/2013
77.747286
--
51100000
17/Oct/2013
77.170218
--
50850000
16/Oct/2013
76.780075
--
51150000
15/Oct/2013
75.745466
--
51150000
14/Oct/2013
76.232054
--
51150000
11/Oct/2013
75.882151
--
50800000
10/Oct/2013
75.412407
--
50800000
09/Oct/2013
73.825554
--
51300000
08/Oct/2013
73.71832
--
51000000
07/Oct/2013
74.540684
--
51000000
04/Oct/2013
75.139561
--
51000000
03/Oct/2013
74.713383
--
52150000
02/Oct/2013
75.368641
--
52150000
01/Oct/2013
75.414219
--
51950000
30/Sept/2013
74.839308
--
51950000
27/Sept/2013
75.373536
--
51950000
26/Sept/2013
75.686754
--
51950000
25/Sept/2013
75.446223
--
51950000
24/Sept/2013
75.700995
0.410512
51950000
23/Sept/2013
76.418611
--
51600000
20/Sept/2013
76.737831
--
51600000
19/Sept/2013
77.290054
--
50650000
18/Sept/2013
77.400486
--
50650000
17/Sept/2013
76.488096
--
50650000
16/Sept/2013
76.162699
--
51150000
13/Sept/2013
75.806253
--
51150000
12/Sept/2013
75.618126
--
51300000
11/Sept/2013
75.785771
--
51100000
10/Sept/2013
75.578826
--
51100000
09/Sept/2013
75.014
--
50800000
06/Sept/2013
74.310783
--
50950000
05/Sept/2013
74.334534
--
50600000
04/Sept/2013
74.241541
--
50600000
03/Sept/2013
73.674591
--
51650000
30/Aug/2013
73.431858
--
51650000
29/Aug/2013
73.627339
--
51650000
28/Aug/2013
73.524184
--
51950000
27/Aug/2013
73.285258
--
52450000
26/Aug/2013
74.408568
--
52450000
23/Aug/2013
74.721041
--
53500000
22/Aug/2013
74.369326
--
53350000
21/Aug/2013
73.84462
--
53450000
20/Aug/2013
74.25771
--
53500000
19/Aug/2013
74.168952
--
53750000
16/Aug/2013
74.536297
--
53650000
15/Aug/2013
74.751266
--
54900000
14/Aug/2013
75.76994
--
54900000
13/Aug/2013
76.126336
--
54850000
12/Aug/2013
75.848496
--
54850000
09/Aug/2013
75.868871
--
54850000
08/Aug/2013
76.234172
--
54850000
07/Aug/2013
75.981922
--
53550000
06/Aug/2013
76.168977
--
53550000
05/Aug/2013
76.593454
--
53550000
02/Aug/2013
76.725668
--
53550000
01/Aug/2013
76.530331
--
53400000
31/Jul/2013
75.673438
--
53350000
30/Jul/2013
75.764517
--
53550000
29/Jul/2013
75.794541
--
54050000
26/Jul/2013
76.04843
--
54050000
25/Jul/2013
75.932372
--
54300000
24/Jul/2013
75.873672
--
54300000
23/Jul/2013
75.99733
--
54350000
22/Jul/2013
76.07095
--
54500000
19/Jul/2013
75.88338
--
54550000
18/Jul/2013
75.830556
--
55950000
17/Jul/2013
75.526481
--
55650000
16/Jul/2013
75.313235
--
55350000
15/Jul/2013
75.506836
--
55350000
12/Jul/2013
75.40086
--
55350000
11/Jul/2013
75.22327
--
55600000
10/Jul/2013
74.256816
--
55600000
09/Jul/2013
74.309538
--
55600000
08/Jul/2013
73.798954
--
55600000
05/Jul/2013
73.358641
--
55350000
03/Jul/2013
72.61067
--
55600000
02/Jul/2013
72.526575
--
55700000
01/Jul/2013
72.482452
--
55750000
28/Jun/2013
72.097607
--
56050000
27/Jun/2013
72.487138
--
56050000
26/Jun/2013
72.135907
0.395645
55950000
25/Jun/2013
71.864246
--
56000000
24/Jun/2013
71.28368
--
56000000
21/Jun/2013
72.168738
--
56000000
20/Jun/2013
71.979087
--
56000000
19/Jun/2013
73.750834
--
56000000
18/Jun/2013
74.717806
--
56150000
17/Jun/2013
74.163269
--
56150000
14/Jun/2013
73.613299
--
56150000
13/Jun/2013
74.130076
--
56150000
12/Jun/2013
73.160403
--
56150000
11/Jun/2013
73.711782
--
56050000
10/Jun/2013
74.462339
--
56050000
07/Jun/2013
74.435685
--
56050000
06/Jun/2013
73.520486
--
56050000
05/Jun/2013
73.007669
--
56050000
04/Jun/2013
73.977445
--
56150000
03/Jun/2013
74.328901
--
56200000
31/May/2013
73.708421
--
56200000
30/May/2013
74.808731
--
56200000
29/May/2013
74.566355
--
55950000
28/May/2013
75.042103
--
56050000
24/May/2013
74.574681
--
56050000
23/May/2013
74.527574
--
56050000
22/May/2013
74.740269
--
56050000
21/May/2013
75.199213
--
55950000
20/May/2013
75.040021
--
56100000
17/May/2013
75.083417
--
56250000
16/May/2013
74.389366
--
56250000
15/May/2013
74.659452
--
56350000
14/May/2013
74.254682
--
56350000
13/May/2013
73.593341
--
56350000
10/May/2013
73.53924
--
56350000
09/May/2013
73.296726
--
56350000
08/May/2013
73.536941
--
56500000
07/May/2013
73.173226
--
56500000
06/May/2013
72.871262
--
56500000
03/May/2013
72.722517
--
56200000
02/May/2013
72.069817
--
56450000
01/May/2013
71.423507
--
56250000
30/Apr/2013
72.039268
--
56000000
29/Apr/2013
71.878124
--
56000000
26/Apr/2013
71.381915
--
55800000
25/Apr/2013
71.376361
--
55950000
24/Apr/2013
71.175825
--
55950000
23/Apr/2013
71.314737
--
55800000
22/Apr/2013
70.572697
--
55800000
19/Apr/2013
70.209234
--
56100000
18/Apr/2013
69.633758
--
56350000
17/Apr/2013
70.139526
--
56050000
16/Apr/2013
71.129251
--
56250000
15/Apr/2013
70.185517
--
56550000
12/Apr/2013
71.658463
--
56550000
11/Apr/2013
71.814172
--
56300000
10/Apr/2013
71.585945
--
56000000
09/Apr/2013
70.706976
--
56500000
08/Apr/2013
70.418154
--
56500000
05/Apr/2013
70.02667
--
56600000
04/Apr/2013
70.37435
--
56800000
03/Apr/2013
70.126225
--
57200000
02/Apr/2013
70.756355
--
57200000
01/Apr/2013
70.269801
--
57200000
28/Mar/2013
70.50483
--
56950000
27/Mar/2013
70.340476
--
56950000
26/Mar/2013
70.421414
--
56950000
25/Mar/2013
69.859786
0.341985
57300000
22/Mar/2013
70.431356
--
57300000
21/Mar/2013
69.854092
--
57650000
20/Mar/2013
70.430244
--
57300000
19/Mar/2013
70.064475
--
57650000
18/Mar/2013
70.173652
--
57850000
15/Mar/2013
70.550927
--
57850000
14/Mar/2013
70.648758
--
58200000
13/Mar/2013
70.238405
--
58200000
12/Mar/2013
70.177854
--
58200000
11/Mar/2013
70.41949
--
58000000
08/Mar/2013
70.167199
--
57850000
07/Mar/2013
69.915845
--
57550000
06/Mar/2013
69.748279
--
57250000
05/Mar/2013
69.649148
--
57200000
04/Mar/2013
68.973419
--
57200000
01/Mar/2013
68.687087
--
57200000
28/Feb/2013
68.574786
--
57250000
27/Feb/2013
68.68743
--
57250000
26/Feb/2013
67.894425
--
57250000
25/Feb/2013
67.472421
--
57400000
22/Feb/2013
68.660971
--
57450000
21/Feb/2013
68.121478
--
57450000
20/Feb/2013
68.458793
--
57450000
19/Feb/2013
69.191565
--
57750000
15/Feb/2013
68.649178
--
57750000
14/Feb/2013
68.74163
--
57850000
13/Feb/2013
68.640044
--
57850000
12/Feb/2013
68.561931
--
57850000
11/Feb/2013
68.473727
--
57600000
08/Feb/2013
68.501496
--
57600000
07/Feb/2013
68.166022
--
57600000
06/Feb/2013
68.260075
--
57600000
05/Feb/2013
68.263659
--
57600000
04/Feb/2013
67.513461
--
57600000
01/Feb/2013
68.310698
--
57600000
31/Jan/2013
67.624909
--
57600000
30/Jan/2013
67.842648
--
57600000
29/Jan/2013
68.091566
--
57600000
28/Jan/2013
67.726109
--
57600000
25/Jan/2013
67.819204
--
58050000
24/Jan/2013
67.501769
--
58900000
23/Jan/2013
67.681665
--
58900000
22/Jan/2013
67.462537
--
58900000
18/Jan/2013
67.239519
--
58900000
17/Jan/2013
67.034483
--
58900000
16/Jan/2013
66.793455
--
58900000
15/Jan/2013
66.693627
--
58900000
14/Jan/2013
66.724895
--
59100000
11/Jan/2013
66.878382
--
59450000
10/Jan/2013
66.840529
--
59800000
09/Jan/2013
66.306309
--
59800000
08/Jan/2013
66.196394
--
59800000
07/Jan/2013
66.357441
--
59800000
04/Jan/2013
66.520587
--
60000000
03/Jan/2013
66.284594
--
60350000
02/Jan/2013
66.439318
--
60350000
31/Dec/2012
64.698369
--
60900000
28/Dec/2012
63.657688
--
60500000
27/Dec/2012
64.391735
--
60500000
26/Dec/2012
64.482742
--
61150000
24/Dec/2012
64.72828
--
61150000
21/Dec/2012
64.914424
--
61400000
20/Dec/2012
65.546689
--
61400000
19/Dec/2012
65.191411
0.458267
62450000
18/Dec/2012
66.199386
--
62950000
17/Dec/2012
65.460579
--
62950000
14/Dec/2012
64.6883
--
63550000
13/Dec/2012
65.07437
--
63800000
12/Dec/2012
65.486943
--
63450000
11/Dec/2012
65.459352
--
62850000
10/Dec/2012
64.994704
--
62100000
07/Dec/2012
65.00996
--
62050000
06/Dec/2012
64.863515
--
62850000
05/Dec/2012
64.618034
--
63350000
04/Dec/2012
64.580168
--
62850000
03/Dec/2012
64.72497
--
62850000
30/Nov/2012
65.029014
--
63100000
29/Nov/2012
65.030442
--
62500000
28/Nov/2012
64.745196
--
62500000
27/Nov/2012
64.208498
--
62250000
26/Nov/2012
64.586919
--
62250000
23/Nov/2012
64.660522
--
61350000
21/Nov/2012
63.782551
--
61350000
20/Nov/2012
63.609832
--
61350000
19/Nov/2012
63.584622
--
61850000
16/Nov/2012
62.236991
--
61850000
15/Nov/2012
61.993814
--
62050000
14/Nov/2012
62.142657
--
62050000
13/Nov/2012
63.007694
--
62350000
12/Nov/2012
63.298408
--
62350000
09/Nov/2012
63.282642
--
62350000
08/Nov/2012
63.136168
--
62600000
07/Nov/2012
63.908179
--
62600000
06/Nov/2012
65.523569
--
63050000
05/Nov/2012
65.010182
--
63050000
02/Nov/2012
64.879629
--
63050000
01/Nov/2012
65.502055
--
63450000
31/Oct/2012
64.840055
--
63450000
26/Oct/2012
64.863186
--
63850000
25/Oct/2012
64.914075
--
63850000
24/Oct/2012
64.760545
--
64650000
23/Oct/2012
64.876631
--
64500000
22/Oct/2012
65.952456
--
66200000
19/Oct/2012
65.896285
--
66200000
18/Oct/2012
67.029315
--
65250000
17/Oct/2012
67.294863
--
65250000
16/Oct/2012
67.036304
--
65250000
15/Oct/2012
66.390019
--
65250000
12/Oct/2012
65.857357
--
65250000
11/Oct/2012
65.996854
--
65250000
10/Oct/2012
66.077191
--
75800000
09/Oct/2012
66.485652
--
75800000
08/Oct/2012
67.129965
--
75800000
05/Oct/2012
67.40572
--
75800000
04/Oct/2012
67.43642
--
75450000
03/Oct/2012
66.986376
--
75450000
02/Oct/2012
66.702068
--
75150000
01/Oct/2012
66.677866
--
75150000
28/Sept/2012
66.468305
--
75100000
27/Sept/2012
66.818843
--
74850000
26/Sept/2012
66.17845
--
74850000
25/Sept/2012
66.538849
0.339346
74900000
24/Sept/2012
67.507413
--
74900000
21/Sept/2012
67.641845
--
74900000
20/Sept/2012
67.679993
--
74900000
19/Sept/2012
67.638888
--
74900000
18/Sept/2012
67.587912
--
74900000
17/Sept/2012
67.588761
--
74450000
14/Sept/2012
67.681015
--
74150000
13/Sept/2012
67.492057
--
74150000
12/Sept/2012
66.316631
--
74150000
11/Sept/2012
66.166737
--
74050000
10/Sept/2012
65.976177
--
74050000
07/Sept/2012
66.40422
--
73750000
06/Sept/2012
66.1984
--
73750000
05/Sept/2012
64.884207
--
73950000
04/Sept/2012
64.897569
--
74150000
31/Aug/2012
64.985982
--
75050000
30/Aug/2012
64.668545
--
75050000
29/Aug/2012
65.200711
--
75050000
28/Aug/2012
65.180112
--
74650000
27/Aug/2012
65.224327
--
74650000
24/Aug/2012
65.228887
--
74650000
23/Aug/2012
64.782151
--
74650000
22/Aug/2012
65.303178
--
74650000
21/Aug/2012
65.264343
--
74350000
20/Aug/2012
65.532208
--
74350000
17/Aug/2012
65.468309
--
74350000
16/Aug/2012
65.368509
--
74100000
15/Aug/2012
64.916542
--
73400000
14/Aug/2012
64.872535
--
72550000
13/Aug/2012
64.821303
--
72000000
10/Aug/2012
64.872996
--
72000000
09/Aug/2012
64.717588
--
72000000
08/Aug/2012
64.671822
--
71100000
07/Aug/2012
64.610055
--
71100000
06/Aug/2012
64.395453
--
70600000
03/Aug/2012
64.249818
--
70600000
02/Aug/2012
63.119385
--
70800000
01/Aug/2012
63.601056
--
70650000
31/Jul/2012
63.732739
--
69950000
30/Jul/2012
63.895064
--
69650000
27/Jul/2012
63.877131
--
70000000
26/Jul/2012
62.749282
--
70950000
25/Jul/2012
61.747669
--
70500000
24/Jul/2012
61.823215
--
70900000
23/Jul/2012
62.331095
--
71100000
20/Jul/2012
62.813705
--
71100000
19/Jul/2012
63.355259
--
70050000
18/Jul/2012
63.172265
--
69850000
17/Jul/2012
62.771467
--
69600000
16/Jul/2012
62.315587
--
69600000
13/Jul/2012
62.416527
--
69350000
12/Jul/2012
61.399693
--
69350000
11/Jul/2012
61.711381
--
69350000
10/Jul/2012
61.701132
--
62400000
09/Jul/2012
62.144025
--
58000000
06/Jul/2012
62.145395
--
58150000
05/Jul/2012
62.649478
--
57650000
03/Jul/2012
62.957229
--
57650000
02/Jul/2012
62.613423
--
57400000
29/Jun/2012
62.453833
--
57300000
28/Jun/2012
60.974872
--
56900000
27/Jun/2012
61.150254
--
56900000
26/Jun/2012
60.568899
--
56900000
25/Jun/2012
60.270315
--
56900000
22/Jun/2012
61.224663
--
56900000
21/Jun/2012
60.793548
--
59350000
20/Jun/2012
62.061646
--
57250000
19/Jun/2012
62.127547
0.318834
54200000
18/Jun/2012
61.882091
--
54200000
15/Jun/2012
61.837704
--
54250000
14/Jun/2012
61.252155
--
54300000
13/Jun/2012
60.59313
--
54450000
12/Jun/2012
60.894789
--
54750000
11/Jun/2012
60.193079
--
55550000
08/Jun/2012
60.88321
--
55550000
07/Jun/2012
60.379986
--
55950000
06/Jun/2012
60.33274
--
55750000
05/Jun/2012
58.951494
--
55750000
04/Jun/2012
58.738169
--
55200000
01/Jun/2012
58.694447
--
55200000
31/May/2012
60.04288
--
55100000
30/May/2012
60.124349
--
55100000
29/May/2012
60.857557
--
55100000
25/May/2012
60.201938
--
55100000
24/May/2012
60.424661
--
54800000
23/May/2012
60.325808
--
54800000
22/May/2012
60.270861
--
54200000
21/May/2012
60.254501
--
54200000
18/May/2012
59.431339
--
54000000
17/May/2012
59.860198
--
54250000
16/May/2012
60.614723
--
54450000
15/May/2012
60.773187
--
55000000
14/May/2012
61.088062
--
55000000
11/May/2012
61.760768
--
54850000
10/May/2012
62.022087
--
54850000
09/May/2012
61.805288
--
54600000
08/May/2012
62.264057
--
54050000
07/May/2012
62.497393
--
54050000
04/May/2012
62.434177
--
54050000
03/May/2012
63.459647
--
54550000
02/May/2012
63.878164
--
54000000
01/May/2012
64.025211
--
53350000
30/Apr/2012
63.685904
--
53250000
27/Apr/2012
63.940408
--
53250000
26/Apr/2012
63.820056
--
53050000
25/Apr/2012
63.423655
--
52900000
24/Apr/2012
62.540557
--
52900000
23/Apr/2012
62.268497
--
52900000
20/Apr/2012
62.736509
--
53050000
19/Apr/2012
62.653445
--
52850000
18/Apr/2012
63.103433
--
52750000
17/Apr/2012
63.361494
--
52350000
16/Apr/2012
62.348614
--
52350000
13/Apr/2012
62.386697
--
52000000
12/Apr/2012
63.241049
--
52000000
11/Apr/2012
62.439069
--
55350000
10/Apr/2012
62.024718
--
57850000
09/Apr/2012
63.037005
--
57650000
05/Apr/2012
63.692983
--
57650000
04/Apr/2012
63.696622
--
57650000
03/Apr/2012
64.342075
--
56750000
02/Apr/2012
64.585016
--
56750000
30/Mar/2012
64.119953
--
56750000
29/Mar/2012
63.900407
--
56500000
28/Mar/2012
64.05092
--
56650000
27/Mar/2012
64.284774
--
56150000
26/Mar/2012
64.472097
0.290296
56150000
23/Mar/2012
63.879226
--
56150000
22/Mar/2012
63.698845
--
55900000
21/Mar/2012
64.109319
--
55650000
20/Mar/2012
64.30805
--
55650000
19/Mar/2012
64.431274
--
55600000
16/Mar/2012
64.104177
--
55600000
15/Mar/2012
64.049782
--
55600000
14/Mar/2012
63.704423
--
55300000
13/Mar/2012
63.707298
--
55100000
12/Mar/2012
62.509261
--
55100000
09/Mar/2012
62.414509
--
55100000
08/Mar/2012
62.280422
--
55100000
07/Mar/2012
61.720474
--
54700000
06/Mar/2012
61.327293
--
54700000
05/Mar/2012
62.220389
--
54700000
02/Mar/2012
62.442659
--
54450000
01/Mar/2012
62.586994
--
54450000
29/Feb/2012
62.21176
--
54450000
28/Feb/2012
62.449336
--
54650000
27/Feb/2012
62.133858
--
54650000
24/Feb/2012
62.011143
--
54650000
23/Feb/2012
61.901198
--
54650000
22/Feb/2012
61.668565
--
54900000
21/Feb/2012
61.889974
--
54950000
17/Feb/2012
61.722812
--
55300000
16/Feb/2012
61.537315
--
55550000
15/Feb/2012
60.8749
--
55550000
14/Feb/2012
61.260191
--
55550000
13/Feb/2012
61.320775
--
55550000
10/Feb/2012
60.870337
--
55800000
09/Feb/2012
61.267978
--
55800000
08/Feb/2012
61.196851
--
55800000
07/Feb/2012
61.02154
--
56150000
06/Feb/2012
60.910478
--
56150000
03/Feb/2012
60.817833
--
56150000
02/Feb/2012
59.973835
--
56300000
01/Feb/2012
59.918973
--
56250000
31/Jan/2012
59.479997
--
56300000
30/Jan/2012
59.548078
--
56300000
27/Jan/2012
59.635047
--
56300000
26/Jan/2012
59.757503
--
56350000
25/Jan/2012
60.053734
--
56350000
24/Jan/2012
59.538594
--
56700000
23/Jan/2012
59.684294
--
56450000
20/Jan/2012
59.689702
--
56450000
19/Jan/2012
59.585258
--
56450000
18/Jan/2012
59.342978
--
56450000
17/Jan/2012
58.702308
--
56100000
13/Jan/2012
58.505875
--
56500000
12/Jan/2012
58.778535
--
56500000
11/Jan/2012
58.680866
--
56500000
10/Jan/2012
58.660352
--
55450000
09/Jan/2012
58.259839
--
55300000
06/Jan/2012
58.1239
--
55900000
05/Jan/2012
58.275306
--
50050000
04/Jan/2012
58.168075
--
50050000
03/Jan/2012
58.079358
--
50400000
30/Dec/2011
57.102609
--
50750000
29/Dec/2011
57.335071
--
50750000
28/Dec/2011
56.717188
--
50750000
27/Dec/2011
57.362537
--
49900000
23/Dec/2011
57.412826
--
49900000
22/Dec/2011
56.867571
0.345618
50150000
21/Dec/2011
56.746615
--
50150000
20/Dec/2011
56.650471
--
49650000
19/Dec/2011
55.072947
--
49650000
16/Dec/2011
55.683968
--
49800000
15/Dec/2011
55.509414
--
50000000
14/Dec/2011
55.356639
--
52700000
13/Dec/2011
55.953552
--
52700000
12/Dec/2011
56.307778
--
52500000
09/Dec/2011
57.125627
--
52500000
08/Dec/2011
56.222062
--
52500000
07/Dec/2011
57.340673
--
49750000
06/Dec/2011
57.141548
--
49700000
05/Dec/2011
57.038305
--
49350000
02/Dec/2011
56.48265
--
49350000
01/Dec/2011
56.410764
--
49350000
30/Nov/2011
56.492593
--
49350000
29/Nov/2011
54.180345
--
49650000
28/Nov/2011
53.981565
--
49800000
25/Nov/2011
52.481163
--
49800000
23/Nov/2011
52.645257
--
49800000
22/Nov/2011
53.780314
--
49800000
21/Nov/2011
53.965885
--
49800000
18/Nov/2011
55.021883
--
49800000
17/Nov/2011
55.049737
--
49800000
16/Nov/2011
55.861633
--
49800000
15/Nov/2011
56.755768
--
49800000
14/Nov/2011
56.484315
--
49800000
11/Nov/2011
56.990708
--
49800000
10/Nov/2011
55.979985
--
49800000
09/Nov/2011
55.509278
--
49800000
08/Nov/2011
57.504105
--
49800000
07/Nov/2011
56.774683
--
49800000
04/Nov/2011
56.344781
--
49800000
03/Nov/2011
56.77994
--
49750000
02/Nov/2011
55.740445
--
49750000
01/Nov/2011
54.918396
--
49750000
31/Oct/2011
56.467431
--
49750000
28/Oct/2011
57.870638
--
49750000
27/Oct/2011
57.862946
--
50450000
26/Oct/2011
56.073737
--
50450000
25/Oct/2011
55.525611
--
52400000
24/Oct/2011
56.55499
--
52400000
21/Oct/2011
55.978999
--
52400000
20/Oct/2011
55.113161
--
52400000
19/Oct/2011
54.865608
--
52400000
18/Oct/2011
55.573525
--
52150000
17/Oct/2011
54.525244
--
52150000
14/Oct/2011
55.574291
--
52150000
13/Oct/2011
54.606648
--
52250000
12/Oct/2011
54.771147
--
51700000
11/Oct/2011
54.231329
--
51700000
10/Oct/2011
54.188557
--
51700000
07/Oct/2011
52.437839
--
51700000
06/Oct/2011
52.773515
--
52100000
05/Oct/2011
51.923923
--
52100000
04/Oct/2011
51.049019
--
52000000
03/Oct/2011
50.06091
--
52000000
30/Sept/2011
51.384694
--
52000000
29/Sept/2011
52.614933
--
52000000
28/Sept/2011
52.097858
--
52000000
27/Sept/2011
53.019983
--
52000000
26/Sept/2011
52.512669
0.286017
52450000
23/Sept/2011
51.573243
--
53300000
22/Sept/2011
51.262418
--
53650000
21/Sept/2011
52.947793
--
53650000
20/Sept/2011
54.401023
--
53650000
19/Sept/2011
54.464134
--
53950000
16/Sept/2011
54.965584
--
54200000
15/Sept/2011
54.634764
--
54200000
14/Sept/2011
53.682477
--
54200000
13/Sept/2011
53.006916
--
54200000
12/Sept/2011
52.598599
--
54200000
09/Sept/2011
52.228699
--
54200000
08/Sept/2011
53.614322
--
54200000
07/Sept/2011
54.147975
--
54200000
06/Sept/2011
52.753747
--
54200000
02/Sept/2011
53.160716
--
54200000
01/Sept/2011
54.471049
--
54000000
31/Aug/2011
55.075113
--
54000000
30/Aug/2011
54.843619
--
54000000
29/Aug/2011
54.762093
--
54000000
26/Aug/2011
53.396892
--
54000000
25/Aug/2011
52.714287
--
53950000
24/Aug/2011
53.437921
--
53700000
23/Aug/2011
52.777323
--
53200000
22/Aug/2011
51.094182
--
52600000
19/Aug/2011
51.12886
--
52300000
18/Aug/2011
51.940294
--
52300000
17/Aug/2011
54.153641
--
53150000
16/Aug/2011
54.00948
--
53150000
15/Aug/2011
54.47625
--
53150000
12/Aug/2011
53.330007
--
53000000
11/Aug/2011
53.059591
--
53200000
10/Aug/2011
50.845235
--
52800000
09/Aug/2011
53.269209
--
52300000
08/Aug/2011
51.018116
--
51600000
05/Aug/2011
54.399562
--
51500000
04/Aug/2011
54.335391
--
51100000
03/Aug/2011
56.911407
--
50550000
02/Aug/2011
56.628958
--
50550000
01/Aug/2011
57.992993
--
50350000
29/Jul/2011
58.100833
--
50350000
28/Jul/2011
58.556312
--
50350000
27/Jul/2011
58.743272
--
50000000
26/Jul/2011
59.811936
--
50000000
25/Jul/2011
60.065061
--
50000000
22/Jul/2011
60.376732
--
50000000
21/Jul/2011
60.312202
--
49950000
20/Jul/2011
59.480663
--
49950000
19/Jul/2011
59.445795
--
50150000
18/Jul/2011
58.510194
--
50150000
15/Jul/2011
58.873105
--
50150000
14/Jul/2011
58.575445
--
50150000
13/Jul/2011
58.858607
--
50400000
12/Jul/2011
58.624543
--
50400000
11/Jul/2011
58.910465
--
50400000
08/Jul/2011
59.89671
--
51150000
07/Jul/2011
60.274741
--
51200000
06/Jul/2011
59.65033
--
51200000
05/Jul/2011
59.546817
--
51550000
01/Jul/2011
59.584168
--
50150000
30/Jun/2011
58.77945
--
49950000
29/Jun/2011
58.154209
--
49850000
28/Jun/2011
57.653933
--
49850000
27/Jun/2011
56.954575
--
49850000
24/Jun/2011
56.397869
--
49850000
23/Jun/2011
57.108638
0.295075
50050000
22/Jun/2011
57.578618
--
50050000
21/Jun/2011
57.966823
--
49900000
20/Jun/2011
57.280216
--
49900000
17/Jun/2011
57.025235
--
49900000
16/Jun/2011
56.885317
--
49850000
15/Jun/2011
56.721679
--
49850000
14/Jun/2011
57.693264
--
49850000
13/Jun/2011
57.080566
--
49850000
10/Jun/2011
56.933531
--
49650000
09/Jun/2011
57.684007
--
49650000
08/Jun/2011
57.271347
--
49650000
07/Jun/2011
57.383618
--
49500000
06/Jun/2011
57.558672
--
48650000
03/Jun/2011
58.131569
--
48650000
02/Jun/2011
58.60367
--
48700000
01/Jun/2011
58.706568
--
48700000
31/May/2011
60.008119
--
49750000
27/May/2011
59.319519
--
50150000
26/May/2011
59.057117
--
50150000
25/May/2011
58.888297
--
50300000
24/May/2011
58.720908
--
51550000
23/May/2011
58.727113
--
51550000
20/May/2011
59.381879
--
51550000
19/May/2011
59.865238
--
51550000
18/May/2011
59.742778
--
51550000
17/May/2011
59.281042
--
51550000
16/May/2011
59.233654
--
51550000
13/May/2011
59.627939
--
51550000
12/May/2011
60.091311
--
51550000
11/May/2011
59.850908
--
51550000
10/May/2011
60.482081
--
51650000
09/May/2011
60.07561
--
51650000
06/May/2011
59.888951
--
51450000
05/May/2011
59.68571
--
50800000
04/May/2011
60.368312
--
50700000
03/May/2011
60.763455
--
50400000
02/May/2011
60.842674
--
50400000
29/Apr/2011
60.970215
--
50400000
28/Apr/2011
60.803711
--
50400000
27/Apr/2011
60.600731
--
50500000
26/Apr/2011
60.181966
--
51350000
25/Apr/2011
59.639214
--
51350000
21/Apr/2011
59.70149
--
50950000
20/Apr/2011
59.421648
--
50950000
19/Apr/2011
58.707249
--
50950000
18/Apr/2011
58.366263
--
50950000
15/Apr/2011
58.972055
--
50950000
14/Apr/2011
58.848897
--
50950000
13/Apr/2011
58.887303
--
50950000
12/Apr/2011
58.94128
--
51150000
11/Apr/2011
59.399533
--
51150000
08/Apr/2011
59.551204
--
51150000
07/Apr/2011
59.72916
--
51150000
06/Apr/2011
59.787969
--
51150000
05/Apr/2011
59.581225
--
51150000
04/Apr/2011
59.606224
--
51150000
01/Apr/2011
59.564441
--
51150000
31/Mar/2011
59.33545
--
51150000
30/Mar/2011
59.495434
--
51550000
29/Mar/2011
59.141765
--
51550000
28/Mar/2011
58.755208
--
51650000
25/Mar/2011
58.839444
0.254206
51650000
24/Mar/2011
58.942414
--
51650000
23/Mar/2011
58.453725
--
51650000
22/Mar/2011
58.271391
--
51650000
21/Mar/2011
58.457294
--
51650000
18/Mar/2011
57.584441
--
51600000
17/Mar/2011
57.362904
--
51700000
16/Mar/2011
56.54024
--
49850000
15/Mar/2011
57.813377
--
49500000
14/Mar/2011
58.488594
--
49500000
11/Mar/2011
58.828414
--
49500000
10/Mar/2011
58.441525
--
53450000
09/Mar/2011
59.551248
--
53450000
08/Mar/2011
59.600406
--
53400000
07/Mar/2011
59.065232
--
53400000
04/Mar/2011
59.511176
--
53100000
03/Mar/2011
59.999469
--
52850000
02/Mar/2011
59.020653
--
52850000
01/Mar/2011
58.968696
--
52750000
28/Feb/2011
59.846387
--
52750000
25/Feb/2011
59.47361
--
52750000
24/Feb/2011
58.957259
--
52750000
23/Feb/2011
59.070586
--
53500000
22/Feb/2011
59.349742
--
53100000
18/Feb/2011
60.464185
--
53100000
17/Feb/2011
60.348206
--
52650000
16/Feb/2011
60.190739
--
52650000
15/Feb/2011
59.844355
--
52500000
14/Feb/2011
60.015128
--
52150000
11/Feb/2011
59.83422
--
51950000
10/Feb/2011
59.535384
--
51950000
09/Feb/2011
59.650484
--
51950000
08/Feb/2011
59.788965
--
51500000
07/Feb/2011
59.502261
--
51500000
04/Feb/2011
59.104322
--
51050000
03/Feb/2011
59.045316
--
50800000
02/Feb/2011
58.901885
--
50400000
01/Feb/2011
59.062493
--
48850000
31/Jan/2011
58.031092
--
48850000
28/Jan/2011
57.673061
--
48250000
27/Jan/2011
58.682245
--
47550000
26/Jan/2011
58.594923
--
47550000
25/Jan/2011
58.437757
--
47050000
24/Jan/2011
58.40365
--
46550000
21/Jan/2011
58.064166
--
45050000
20/Jan/2011
57.854045
--
43050000
19/Jan/2011
57.852578
--
43050000
18/Jan/2011
58.326982
--
43400000
14/Jan/2011
58.324867
--
43400000
13/Jan/2011
57.864955
--
43450000
12/Jan/2011
58.008214
--
43450000
11/Jan/2011
57.466902
--
43450000
10/Jan/2011
57.294141
--
43450000
07/Jan/2011
57.42195
--
43450000
06/Jan/2011
57.557381
--
43200000
05/Jan/2011
57.653222
--
43200000
04/Jan/2011
57.367635
--
42850000
03/Jan/2011
57.266469
--
42650000
31/Dec/2010
56.632493
--
42650000
30/Dec/2010
56.604088
--
42650000
29/Dec/2010
56.720611
--
42350000
28/Dec/2010
56.686651
--
42350000
27/Dec/2010
56.602088
--
42500000
23/Dec/2010
56.581166
0.269308
42500000
22/Dec/2010
56.897368
--
43050000
21/Dec/2010
56.657789
--
43050000
20/Dec/2010
56.332317
--
42750000
17/Dec/2010
56.226835
--
42700000
16/Dec/2010
56.217722
--
42700000
15/Dec/2010
55.900473
--
42700000
14/Dec/2010
56.142182
--
43000000
13/Dec/2010
56.059121
--
43000000
10/Dec/2010
55.993809
--
42200000
09/Dec/2010
55.660086
--
42200000
08/Dec/2010
55.415698
--
42200000
07/Dec/2010
55.127824
--
41100000
06/Dec/2010
55.081311
--
41150000
03/Dec/2010
55.133577
--
41150000
02/Dec/2010
55.002269
--
40350000
01/Dec/2010
54.369294
--
40350000
30/Nov/2010
53.213385
--
40600000
29/Nov/2010
53.579115
--
40600000
26/Nov/2010
53.578738
--
40600000
24/Nov/2010
53.981369
--
40600000
23/Nov/2010
53.26533
--
40600000
22/Nov/2010
54.017735
--
40600000
19/Nov/2010
54.19849
--
40600000
18/Nov/2010
54.103626
--
40600000
17/Nov/2010
53.280817
--
40600000
16/Nov/2010
53.332785
--
40600000
15/Nov/2010
54.132271
--
40850000
12/Nov/2010
54.193003
--
40850000
11/Nov/2010
54.814583
--
40850000
10/Nov/2010
55.142759
--
40850000
09/Nov/2010
54.936176
--
40550000
08/Nov/2010
55.307484
--
40550000
05/Nov/2010
55.404214
--
40550000
04/Nov/2010
55.206971
--
40550000
03/Nov/2010
54.139419
--
40600000
02/Nov/2010
53.859659
--
40950000
01/Nov/2010
53.490955
--
40950000
29/Oct/2010
53.414213
--
40950000
28/Oct/2010
53.533805
--
41850000
27/Oct/2010
53.451175
--
41850000
26/Oct/2010
53.631093
--
41850000
25/Oct/2010
53.58208
--
41850000
22/Oct/2010
53.514474
--
41850000
21/Oct/2010
53.442483
--
41850000
20/Oct/2010
53.334906
--
42250000
19/Oct/2010
52.777997
--
42250000
18/Oct/2010
53.6034
--
42200000
15/Oct/2010
53.157311
--
42200000
14/Oct/2010
53.081555
--
40200000
13/Oct/2010
53.26657
--
40500000
12/Oct/2010
52.928415
--
40500000
11/Oct/2010
52.696173
--
40500000
08/Oct/2010
52.702873
--
41150000
07/Oct/2010
52.415276
--
41150000
06/Oct/2010
52.522839
--
41500000
05/Oct/2010
52.405857
--
41750000
04/Oct/2010
51.372005
--
41750000
01/Oct/2010
51.758363
--
41950000
30/Sept/2010
51.501821
--
42750000
29/Sept/2010
51.667202
--
42750000
28/Sept/2010
51.832096
--
42750000
27/Sept/2010
51.674195
--
42750000
24/Sept/2010
51.959453
0.320873
42650000
23/Sept/2010
51.293112
--
42650000
22/Sept/2010
51.732859
--
42650000
21/Sept/2010
51.894443
--
42750000
20/Sept/2010
51.977979
--
43050000
17/Sept/2010
51.242178
--
43050000
16/Sept/2010
51.231219
--
43250000
15/Sept/2010
51.184269
--
43250000
14/Sept/2010
50.993512
--
43250000
13/Sept/2010
51.084784
--
43250000
10/Sept/2010
50.526354
--
43250000
09/Sept/2010
50.278225
--
43300000
08/Sept/2010
49.975178
--
43300000
07/Sept/2010
49.659518
--
43450000
03/Sept/2010
50.190281
--
43450000
02/Sept/2010
49.541606
--
43450000
01/Sept/2010
49.193523
--
43450000
31/Aug/2010
47.851714
--
43350000
30/Aug/2010
47.811255
--
43350000
27/Aug/2010
48.462651
--
43100000
26/Aug/2010
47.72925
--
43100000
25/Aug/2010
48.119408
--
43150000
24/Aug/2010
47.993202
--
43700000
23/Aug/2010
48.686435
--
43700000
20/Aug/2010
48.837894
--
43750000
19/Aug/2010
49.076542
--
43500000
18/Aug/2010
49.897997
--
43400000
17/Aug/2010
49.81217
--
43050000
16/Aug/2010
49.296228
--
43050000
13/Aug/2010
49.282755
--
43050000
12/Aug/2010
49.479819
--
43200000
11/Aug/2010
49.765037
--
43200000
10/Aug/2010
51.092773
--
43200000
09/Aug/2010
51.376346
--
43200000
06/Aug/2010
51.139021
--
43200000
05/Aug/2010
51.308229
--
43150000
04/Aug/2010
51.386882
--
43150000
03/Aug/2010
51.145017
--
42650000
02/Aug/2010
51.323818
--
42650000
30/Jul/2010
50.21566
--
42650000
29/Jul/2010
50.262063
--
43950000
28/Jul/2010
50.448027
--
44400000
27/Jul/2010
50.738151
--
44650000
26/Jul/2010
50.639976
--
44650000
23/Jul/2010
50.133085
--
44450000
22/Jul/2010
49.816908
--
44500000
21/Jul/2010
48.744895
--
44500000
20/Jul/2010
49.300408
--
44500000
19/Jul/2010
48.813066
--
44500000
16/Jul/2010
48.557123
--
44550000
15/Jul/2010
49.947222
--
44600000
14/Jul/2010
49.882536
--
44600000
13/Jul/2010
49.836373
--
44600000
12/Jul/2010
49.137398
--
44600000
09/Jul/2010
49.005847
--
44600000
08/Jul/2010
48.692587
--
44400000
07/Jul/2010
48.228503
--
44400000
06/Jul/2010
46.80598
--
43650000
02/Jul/2010
46.478898
--
43650000
01/Jul/2010
46.667691
--
43850000
30/Jun/2010
46.854551
--
43400000
29/Jun/2010
47.321412
--
43450000
28/Jun/2010
48.701782
--
43700000
25/Jun/2010
48.739737
--
43900000
24/Jun/2010
48.745276
--
43900000
23/Jun/2010
49.51779
0.258923
43900000
22/Jun/2010
49.956895
--
43950000
21/Jun/2010
50.616927
--
44850000
18/Jun/2010
50.803026
--
44850000
17/Jun/2010
50.686606
--
44250000
16/Jun/2010
50.58356
--
44250000
15/Jun/2010
50.583669
--
44850000
14/Jun/2010
49.44611
--
44750000
11/Jun/2010
49.603113
--
44750000
10/Jun/2010
49.418266
--
44850000
09/Jun/2010
48.131788
--
44900000
08/Jun/2010
48.500888
--
44750000
07/Jun/2010
47.952661
--
44700000
04/Jun/2010
48.61094
--
44700000
03/Jun/2010
50.189216
--
44700000
02/Jun/2010
50.075809
--
45500000
01/Jun/2010
48.885409
--
45500000
28/May/2010
49.567209
--
45500000
27/May/2010
50.169149
--
45600000
26/May/2010
48.648615
--
45500000
25/May/2010
49.029981
--
46000000
24/May/2010
49.043695
--
47500000
21/May/2010
49.664984
--
48000000
20/May/2010
49.026718
--
48100000
19/May/2010
50.954945
--
47050000
18/May/2010
51.148782
--
47000000
17/May/2010
51.851472
--
46150000
14/May/2010
51.827221
--
46650000
13/May/2010
52.74177
--
46650000
12/May/2010
53.382622
--
46250000
11/May/2010
52.747849
--
47350000
10/May/2010
52.918416
--
47000000
07/May/2010
50.847715
--
47600000
06/May/2010
51.553857
--
47400000
05/May/2010
53.316301
--
47400000
04/May/2010
53.624303
--
47400000
03/May/2010
54.852289
--
47400000
30/Apr/2010
54.175024
--
47650000
29/Apr/2010
55.025129
--
47650000
28/Apr/2010
54.350063
--
47650000
27/Apr/2010
53.944595
--
47650000
26/Apr/2010
55.14997
--
47650000
23/Apr/2010
55.398158
--
47650000
22/Apr/2010
55.068584
--
47650000
21/Apr/2010
55.13358
--
47650000
20/Apr/2010
55.236688
--
47900000
19/Apr/2010
54.92813
--
47900000
16/Apr/2010
54.596205
--
47900000
15/Apr/2010
55.515243
--
47900000
14/Apr/2010
55.431159
--
47950000
13/Apr/2010
54.816954
--
48050000
12/Apr/2010
54.793897
--
48050000
09/Apr/2010
54.669573
--
48450000
08/Apr/2010
54.325299
--
48450000
07/Apr/2010
54.082441
--
49100000
06/Apr/2010
54.337046
--
48900000
05/Apr/2010
54.248393
--
48900000
01/Apr/2010
53.927925
--
48900000
31/Mar/2010
53.577133
--
48900000
30/Mar/2010
53.766427
--
48600000
29/Mar/2010
53.788782
--
48600000
26/Mar/2010
53.55494
--
48600000
25/Mar/2010
53.521563
0.244514
48600000
24/Mar/2010
53.762729
--
49900000
23/Mar/2010
54.017399
--
49900000
22/Mar/2010
53.586657
--
49900000
19/Mar/2010
53.36224
--
49850000
18/Mar/2010
53.613055
--
49850000
17/Mar/2010
53.561162
--
49850000
16/Mar/2010
53.306578
--
50100000
15/Mar/2010
52.947785
--
50100000
12/Mar/2010
52.859219
--
50100000
11/Mar/2010
52.883286
--
50100000
10/Mar/2010
52.629466
--
50250000
09/Mar/2010
52.417384
--
50200000
08/Mar/2010
52.315262
--
50200000
05/Mar/2010
52.312211
--
50200000
04/Mar/2010
51.676286
--
50200000
03/Mar/2010
51.442373
--
50200000
02/Mar/2010
51.385935
--
50750000
01/Mar/2010
51.292452
--
50750000
26/Feb/2010
50.864573
--
50750000
25/Feb/2010
50.786905
--
50750000
24/Feb/2010
50.995128
--
50750000
23/Feb/2010
50.485468
--
50750000
22/Feb/2010
51.066106
--
50750000
19/Feb/2010
51.095851
--
50750000
18/Feb/2010
51.07339
--
50750000
17/Feb/2010
50.748809
--
50750000
16/Feb/2010
50.542909
--
50600000
12/Feb/2010
49.685113
--
50600000
11/Feb/2010
49.840392
--
50600000
10/Feb/2010
49.405228
--
50600000
09/Feb/2010
49.476059
--
51050000
08/Feb/2010
48.855432
--
51050000
05/Feb/2010
49.281799
--
51250000
04/Feb/2010
49.155151
--
51250000
03/Feb/2010
50.668896
--
50250000
02/Feb/2010
50.882139
--
50400000
01/Feb/2010
50.258639
--
50300000
29/Jan/2010
49.635088
--
50300000
28/Jan/2010
50.093138
--
50300000
27/Jan/2010
50.674697
--
50300000
26/Jan/2010
50.385205
--
50700000
25/Jan/2010
50.575318
--
50700000
22/Jan/2010
50.357185
--
50700000
21/Jan/2010
51.534634
--
50700000
20/Jan/2010
52.593043
--
50700000
19/Jan/2010
53.130098
--
51150000
15/Jan/2010
52.520754
--
51000000
14/Jan/2010
53.066823
--
50950000
13/Jan/2010
52.897799
--
50600000
12/Jan/2010
52.527889
--
50600000
11/Jan/2010
52.960203
--
51100000
08/Jan/2010
52.875723
--
51100000
07/Jan/2010
52.734643
--
51100000
06/Jan/2010
52.529574
--
51050000
05/Jan/2010
52.524868
--
51050000
04/Jan/2010
52.338512
--
50950000
31/Dec/2009
51.471656
--
50950000
30/Dec/2009
51.953758
--
50950000
29/Dec/2009
51.932856
--
50950000
28/Dec/2009
51.968177
--
50350000
24/Dec/2009
51.861413
0.26572
50350000
23/Dec/2009
51.856173
--
50350000
22/Dec/2009
51.809613
--
51050000
21/Dec/2009
51.688668
--
51100000
18/Dec/2009
51.166507
--
50950000
17/Dec/2009
50.862925
--
50950000
16/Dec/2009
51.491113
--
50950000
15/Dec/2009
51.507905
--
51050000
14/Dec/2009
51.831464
--
51050000
11/Dec/2009
51.660651
--
51050000
10/Dec/2009
51.472055
--
51050000
09/Dec/2009
51.209665
--
50750000
08/Dec/2009
50.97414
--
51000000
07/Dec/2009
51.514322
--
51000000
04/Dec/2009
51.66013
--
51000000
03/Dec/2009
51.468026
--
51000000
02/Dec/2009
51.833161
--
50950000
01/Dec/2009
51.902944
--
50300000
30/Nov/2009
51.333807
--
49550000
27/Nov/2009
51.153612
--
49300000
25/Nov/2009
51.957136
--
49300000
24/Nov/2009
51.822264
--
49000000
23/Nov/2009
51.840583
--
48300000
20/Nov/2009
51.117478
--
47850000
19/Nov/2009
51.262415
--
47200000
18/Nov/2009
51.882378
--
47100000
17/Nov/2009
51.828725
--
47300000
16/Nov/2009
51.711808
--
47300000
13/Nov/2009
51.008063
--
47250000
12/Nov/2009
50.744369
--
47300000
11/Nov/2009
51.188118
--
47300000
10/Nov/2009
50.923096
--
46950000
09/Nov/2009
50.861241
--
46950000
06/Nov/2009
49.789839
--
46950000
05/Nov/2009
49.626884
--
46950000
04/Nov/2009
48.740825
--
46950000
03/Nov/2009
48.623941
--
46950000
02/Nov/2009
48.649177
--
46950000
30/Oct/2009
48.365568
--
46350000
29/Oct/2009
49.740678
--
46350000
28/Oct/2009
48.782412
--
46350000
27/Oct/2009
49.540011
--
46350000
26/Oct/2009
49.546018
--
46350000
23/Oct/2009
50.125416
--
46350000
22/Oct/2009
50.61077
--
46200000
21/Oct/2009
50.145526
--
46200000
20/Oct/2009
50.563282
--
46200000
19/Oct/2009
50.785386
--
46100000
16/Oct/2009
50.3995
--
46100000
15/Oct/2009
50.818397
--
46100000
14/Oct/2009
50.599614
--
45550000
13/Oct/2009
49.753825
--
45050000
12/Oct/2009
49.871536
--
45000000
09/Oct/2009
49.621763
--
44700000
08/Oct/2009
49.368911
--
44300000
07/Oct/2009
49.085996
--
44300000
06/Oct/2009
48.894697
--
44250000
05/Oct/2009
48.246635
--
44250000
02/Oct/2009
47.619515
--
44250000
01/Oct/2009
47.740144
--
44250000
30/Sept/2009
48.902901
--
44250000
29/Sept/2009
49.086499
--
45100000
28/Sept/2009
49.230983
--
45100000
25/Sept/2009
48.468551
--
45100000
24/Sept/2009
48.755767
--
45100000
23/Sept/2009
49.084283
0.278186
45100000
22/Sept/2009
49.761317
--
45600000
21/Sept/2009
49.459314
--
45650000
18/Sept/2009
49.597425
--
45650000
17/Sept/2009
49.441719
--
45650000
16/Sept/2009
49.50327
--
45650000
15/Sept/2009
48.827045
--
46150000
14/Sept/2009
48.766704
--
46150000
11/Sept/2009
48.542495
--
46150000
10/Sept/2009
48.626277
--
46250000
09/Sept/2009
48.192665
--
46250000
08/Sept/2009
47.914155
--
46250000
04/Sept/2009
47.506923
--
46250000
03/Sept/2009
46.90065
--
47200000
02/Sept/2009
46.569183
--
47300000
01/Sept/2009
46.721992
--
48650000
31/Aug/2009
47.747087
--
48650000
28/Aug/2009
48.047853
--
48650000
27/Aug/2009
48.195125
--
48650000
26/Aug/2009
48.059609
--
48650000
25/Aug/2009
48.011086
--
48750000
24/Aug/2009
47.925745
--
48750000
21/Aug/2009
47.873819
--
48750000
20/Aug/2009
47.04195
--
48750000
19/Aug/2009
46.540879
--
48750000
18/Aug/2009
46.198022
--
49500000
17/Aug/2009
45.774363
--
49500000
14/Aug/2009
46.837877
--
49450000
13/Aug/2009
47.135132
--
49450000
12/Aug/2009
46.832171
--
49450000
11/Aug/2009
46.332831
--
49450000
10/Aug/2009
46.905833
--
49450000
07/Aug/2009
46.991462
--
49450000
06/Aug/2009
46.530524
--
49450000
05/Aug/2009
46.796428
--
49450000
04/Aug/2009
46.885028
--
49750000
03/Aug/2009
46.781827
--
49800000
31/Jul/2009
46.179532
--
50300000
30/Jul/2009
46.161112
--
50150000
29/Jul/2009
45.668691
--
50850000
28/Jul/2009
45.781164
--
50850000
27/Jul/2009
45.877117
--
51000000
24/Jul/2009
45.784752
--
51000000
23/Jul/2009
45.704015
--
50900000
22/Jul/2009
44.770587
--
50750000
21/Jul/2009
44.844822
--
50700000
20/Jul/2009
44.617647
--
50700000
17/Jul/2009
44.243806
--
50700000
16/Jul/2009
44.207801
--
50650000
15/Jul/2009
43.856463
--
50600000
14/Jul/2009
42.584103
--
50500000
13/Jul/2009
42.412572
--
50450000
10/Jul/2009
41.347025
--
50450000
09/Jul/2009
41.53323
--
50400000
08/Jul/2009
41.470048
--
50400000
07/Jul/2009
41.453359
--
50400000
06/Jul/2009
42.236746
--
50400000
02/Jul/2009
42.093605
--
50400000
01/Jul/2009
43.224376
--
50400000
30/Jun/2009
43.041995
--
51250000
29/Jun/2009
43.39811
--
52700000
26/Jun/2009
42.958957
--
52950000
25/Jun/2009
43.01671
--
53000000
24/Jun/2009
42.170408
--
53350000
23/Jun/2009
42.00608
0.258912
53350000
22/Jun/2009
42.156322
--
53300000
19/Jun/2009
43.364247
--
53550000
18/Jun/2009
43.223359
--
53550000
17/Jun/2009
42.819421
--
53550000
16/Jun/2009
42.873312
--
55550000
15/Jun/2009
43.389299
--
55650000
12/Jun/2009
44.341132
--
55900000
11/Jun/2009
44.23567
--
55900000
10/Jun/2009
43.930696
--
53900000
09/Jun/2009
44.085478
--
54150000
08/Jun/2009
44.027995
--
54150000
05/Jun/2009
44.00471
--
54150000
04/Jun/2009
44.091381
--
54100000
03/Jun/2009
43.61367
--
54100000
02/Jun/2009
44.039011
--
54100000
01/Jun/2009
43.89907
--
54100000
29/May/2009
43.020426
--
54100000
28/May/2009
42.522901
--
54350000
27/May/2009
41.89706
--
54350000
26/May/2009
42.680346
--
54350000
22/May/2009
41.700969
--
54300000
21/May/2009
41.816009
--
54300000
20/May/2009
42.447772
--
54300000
19/May/2009
42.657127
--
54300000
18/May/2009
42.796077
--
54300000
15/May/2009
41.640847
--
54300000
14/May/2009
42.053675
--
54300000
13/May/2009
41.700285
--
54300000
12/May/2009
42.590695
--
54300000
11/May/2009
42.501838
--
54250000
08/May/2009
43.300304
--
54250000
07/May/2009
42.423256
--
54150000
06/May/2009
42.867461
--
54100000
05/May/2009
42.099333
--
54100000
04/May/2009
42.242529
--
54050000
01/May/2009
40.986611
--
53850000
30/Apr/2009
40.737904
--
53800000
29/Apr/2009
40.823721
--
53800000
28/Apr/2009
40.02751
--
53600000
27/Apr/2009
40.106591
--
53600000
24/Apr/2009
40.375646
--
53500000
23/Apr/2009
39.804567
--
53450000
22/Apr/2009
39.402416
--
52750000
21/Apr/2009
39.828058
--
52600000
20/Apr/2009
39.098945
--
52600000
17/Apr/2009
40.748584
--
52450000
16/Apr/2009
40.653679
--
52300000
15/Apr/2009
40.093848
--
52300000
14/Apr/2009
39.644048
--
53400000
13/Apr/2009
40.408116
--
53300000
09/Apr/2009
40.314548
--
53300000
08/Apr/2009
38.962474
--
53300000
07/Apr/2009
38.631874
--
53400000
06/Apr/2009
39.429873
--
53400000
03/Apr/2009
39.656762
--
54400000
02/Apr/2009
39.384523
--
54400000
01/Apr/2009
38.483654
--
54400000
31/Mar/2009
37.795881
--
54100000
30/Mar/2009
37.353992
--
54100000
27/Mar/2009
38.608374
--
54050000
26/Mar/2009
39.340793
--
54000000
25/Mar/2009
38.562098
0.315699
54000000
24/Mar/2009
38.50151
--
54200000
23/Mar/2009
39.251186
--
54150000
20/Mar/2009
36.688043
--
54150000
19/Mar/2009
37.353118
--
54150000
18/Mar/2009
37.919907
--
54350000
17/Mar/2009
37.284863
--
54200000
16/Mar/2009
36.169792
--
53800000
13/Mar/2009
36.302726
--
53800000
12/Mar/2009
36.014283
--
53700000
11/Mar/2009
34.61763
--
53700000
10/Mar/2009
34.536587
--
51200000
09/Mar/2009
32.512049
--
51200000
06/Mar/2009
32.809839
--
51350000
05/Mar/2009
32.721386
--
52150000
04/Mar/2009
34.095266
--
52150000
03/Mar/2009
33.442297
--
52400000
02/Mar/2009
33.66936
--
53350000
27/Feb/2009
35.113047
--
53500000
26/Feb/2009
36.01623
--
53650000
25/Feb/2009
36.51278
--
53650000
24/Feb/2009
36.825374
--
53650000
23/Feb/2009
35.475289
--
53800000
20/Feb/2009
36.661723
--
54550000
19/Feb/2009
37.170704
--
55800000
18/Feb/2009
37.54185
--
55800000
17/Feb/2009
37.50468
--
55900000
13/Feb/2009
39.167165
--
56550000
12/Feb/2009
39.578241
--
56450000
11/Feb/2009
39.546327
--
56450000
10/Feb/2009
39.228953
--
56450000
09/Feb/2009
41.22544
--
57100000
06/Feb/2009
41.149599
--
57100000
05/Feb/2009
40.028138
--
57900000
04/Feb/2009
39.478538
--
57800000
03/Feb/2009
39.866986
--
57800000
02/Feb/2009
39.270589
--
57700000
30/Jan/2009
39.262633
--
57650000
29/Jan/2009
40.08782
--
56600000
28/Jan/2009
41.378928
--
56450000
27/Jan/2009
40.15088
--
59250000
26/Jan/2009
39.793004
--
59250000
23/Jan/2009
39.575237
--
59200000
22/Jan/2009
39.41937
--
58650000
21/Jan/2009
39.889972
--
58550000
20/Jan/2009
38.247681
--
58800000
16/Jan/2009
40.210918
--
61350000
15/Jan/2009
40.025201
--
61750000
14/Jan/2009
40.20259
--
62500000
13/Jan/2009
41.52221
--
62500000
12/Jan/2009
41.452657
--
62650000
09/Jan/2009
42.267139
--
62750000
08/Jan/2009
43.142056
--
62850000
07/Jan/2009
43.088084
--
63000000
06/Jan/2009
44.342221
--
63000000
05/Jan/2009
44.153124
--
63450000
02/Jan/2009
44.517253
--
61800000
31/Dec/2008
43.207869
--
61650000
30/Dec/2008
42.700995
--
61650000
29/Dec/2008
41.793946
--
61650000
26/Dec/2008
41.908949
--
62850000
24/Dec/2008
41.725795
0.328502
63150000
23/Dec/2008
41.791218
--
63400000
22/Dec/2008
42.17756
--
62750000
19/Dec/2008
42.746145
--
62650000
18/Dec/2008
42.7594
--
62800000
17/Dec/2008
43.713227
--
62600000
16/Dec/2008
44.322701
--
62600000
15/Dec/2008
42.378286
--
62600000
12/Dec/2008
42.847917
--
62750000
11/Dec/2008
42.556303
--
62750000
10/Dec/2008
43.644405
--
61850000
09/Dec/2008
43.342265
--
61550000
08/Dec/2008
44.472892
--
61550000
05/Dec/2008
42.758313
--
61550000
04/Dec/2008
41.431579
--
61250000
03/Dec/2008
42.610097
--
61250000
02/Dec/2008
41.497019
--
61250000
01/Dec/2008
39.857731
--
60750000
28/Nov/2008
43.565166
--
60950000
26/Nov/2008
43.122232
--
60950000
25/Nov/2008
41.751604
--
60950000
24/Nov/2008
41.611119
--
61050000
21/Nov/2008
39.240135
--
60500000
20/Nov/2008
36.945198
--
58900000
19/Nov/2008
39.46704
--
58050000
18/Nov/2008
41.904503
--
57950000
17/Nov/2008
41.310782
--
57250000
14/Nov/2008
42.353965
--
57250000
13/Nov/2008
44.015484
--
57450000
12/Nov/2008
41.316733
--
57900000
11/Nov/2008
43.52568
--
57900000
10/Nov/2008
44.321365
--
57750000
07/Nov/2008
44.791142
--
57550000
06/Nov/2008
43.501572
--
57250000
05/Nov/2008
45.718734
--
56250000
04/Nov/2008
48.292208
--
56150000
03/Nov/2008
46.514174
--
56350000
31/Oct/2008
46.555738
--
56200000
30/Oct/2008
46.002221
--
56200000
29/Oct/2008
45.061765
--
56550000
28/Oct/2008
45.779553
--
56350000
27/Oct/2008
41.315164
--
56000000
24/Oct/2008
42.477359
--
56300000
23/Oct/2008
44.032429
--
55100000
22/Oct/2008
43.154009
--
54550000
21/Oct/2008
45.785544
--
54500000
20/Oct/2008
47.157647
--
54500000
17/Oct/2008
45.008666
--
54400000
16/Oct/2008
45.408715
--
54400000
15/Oct/2008
43.551935
--
54250000
14/Oct/2008
47.522168
--
54350000
13/Oct/2008
47.654644
--
54200000
10/Oct/2008
42.851224
--
54150000
09/Oct/2008
43.320947
--
53850000
08/Oct/2008
46.879114
--
53650000
07/Oct/2008
47.42711
--
53400000
06/Oct/2008
50.340057
--
53500000
03/Oct/2008
52.196426
--
52150000
02/Oct/2008
52.906185
--
52500000
01/Oct/2008
54.602851
--
52450000
30/Sept/2008
54.507061
--
51900000
29/Sept/2008
51.590643
--
52650000
26/Sept/2008
56.542247
--
52450000
25/Sept/2008
56.111069
0.398181
52650000
24/Sept/2008
55.249986
--
52800000
23/Sept/2008
55.335486
--
53250000
22/Sept/2008
56.176616
--
53750000
19/Sept/2008
58.22572
--
55800000
18/Sept/2008
55.826023
--
56500000
17/Sept/2008
53.588258
--
57450000
16/Sept/2008
56.305791
--
55900000
15/Sept/2008
55.336635
--
55850000
12/Sept/2008
58.178186
--
56050000
11/Sept/2008
58.296062
--
55950000
10/Sept/2008
57.553537
--
55950000
09/Sept/2008
57.277499
--
55650000
08/Sept/2008
59.097705
--
55550000
05/Sept/2008
57.730254
--
56050000
04/Sept/2008
57.523031
--
56050000
03/Sept/2008
59.313967
--
55950000
02/Sept/2008
59.3077
--
55950000
29/Aug/2008
59.423109
--
55950000
28/Aug/2008
60.32261
--
55950000
27/Aug/2008
59.384859
--
55950000
26/Aug/2008
58.972255
--
55950000
25/Aug/2008
58.813551
--
55950000
22/Aug/2008
59.996472
--
55950000
21/Aug/2008
59.201353
--
55850000
20/Aug/2008
59.073647
--
55850000
19/Aug/2008
58.700588
--
55850000
18/Aug/2008
59.279243
--
55850000
15/Aug/2008
60.187081
--
55850000
14/Aug/2008
59.9368
--
55800000
13/Aug/2008
59.631427
--
55950000
12/Aug/2008
59.946724
--
56050000
11/Aug/2008
60.715488
--
56150000
08/Aug/2008
60.355218
--
56050000
07/Aug/2008
58.899452
--
56050000
06/Aug/2008
59.99084
--
55600000
05/Aug/2008
59.829663
--
55700000
04/Aug/2008
58.060295
--
55700000
01/Aug/2008
58.403745
--
55700000
31/Jul/2008
58.587146
--
55650000
30/Jul/2008
59.459078
--
55700000
29/Jul/2008
58.390907
--
56000000
28/Jul/2008
57.001537
--
56100000
25/Jul/2008
58.220857
--
56100000
24/Jul/2008
58.075585
--
56200000
23/Jul/2008
59.469422
--
57850000
22/Jul/2008
59.035955
--
57850000
21/Jul/2008
58.096024
--
57850000
18/Jul/2008
58.221159
--
57850000
17/Jul/2008
58.165368
--
57900000
16/Jul/2008
57.290196
--
57900000
15/Jul/2008
55.749903
--
58000000
14/Jul/2008
56.335251
--
59150000
11/Jul/2008
56.833331
--
59150000
10/Jul/2008
57.528047
--
59150000
09/Jul/2008
57.13894
--
59400000
08/Jul/2008
58.41857
--
59700000
07/Jul/2008
57.485912
--
59950000
03/Jul/2008
57.922379
--
60100000
02/Jul/2008
57.646926
--
60100000
01/Jul/2008
58.499393
--
60100000
30/Jun/2008
58.198386
--
58350000
27/Jun/2008
58.052761
--
58400000
26/Jun/2008
58.427817
--
58400000
25/Jun/2008
60.213414
--
58400000
24/Jun/2008
59.826706
0.358893
58600000
23/Jun/2008
60.152956
--
58600000
20/Jun/2008
60.136945
--
58700000
19/Jun/2008
61.30959
--
58450000
18/Jun/2008
61.134472
--
58700000
17/Jun/2008
61.789717
--
58600000
16/Jun/2008
62.212495
--
58600000
13/Jun/2008
62.294486
--
58700000
12/Jun/2008
61.440631
--
59050000
11/Jun/2008
61.267713
--
59050000
10/Jun/2008
62.29171
--
59050000
09/Jun/2008
62.328895
--
59050000
06/Jun/2008
62.319464
--
59350000
05/Jun/2008
64.311773
--
59350000
04/Jun/2008
63.090421
--
59350000
03/Jun/2008
63.088999
--
59350000
02/Jun/2008
63.538459
--
59200000
30/May/2008
64.260429
--
58950000
29/May/2008
64.22439
--
59150000
28/May/2008
63.778177
--
59150000
27/May/2008
63.632444
--
60150000
23/May/2008
63.208693
--
60300000
22/May/2008
64.042182
--
60750000
21/May/2008
63.84522
--
60800000
20/May/2008
64.864729
--
61450000
19/May/2008
65.62391
--
61450000
16/May/2008
65.529055
--
61450000
15/May/2008
65.549602
--
61450000
14/May/2008
64.897486
--
61450000
13/May/2008
64.615501
--
62000000
12/May/2008
64.758847
--
62000000
09/May/2008
64.189753
--
62000000
08/May/2008
64.64521
--
62000000
07/May/2008
64.429434
--
63000000
06/May/2008
65.558919
--
62900000
05/May/2008
65.246427
--
62550000
02/May/2008
65.548551
--
62550000
01/May/2008
65.402364
--
62450000
30/Apr/2008
64.282305
--
62350000
29/Apr/2008
64.479667
--
62350000
28/Apr/2008
64.572273
--
62350000
25/Apr/2008
64.664339
--
62250000
24/Apr/2008
64.50182
--
62250000
23/Apr/2008
63.954021
--
62250000
22/Apr/2008
63.736014
--
61550000
21/Apr/2008
64.191367
--
61450000
18/Apr/2008
64.23653
--
61450000
17/Apr/2008
63.016764
--
61350000
16/Apr/2008
62.913469
--
61150000
15/Apr/2008
61.659519
--
61150000
14/Apr/2008
61.333448
--
61150000
11/Apr/2008
61.623983
--
62650000
10/Apr/2008
63.046257
--
62650000
09/Apr/2008
62.745124
--
62650000
08/Apr/2008
63.202518
--
62800000
07/Apr/2008
63.538798
--
62800000
04/Apr/2008
63.406235
--
62800000
03/Apr/2008
63.474577
--
63050000
02/Apr/2008
63.458642
--
63050000
01/Apr/2008
63.652017
--
63350000
31/Mar/2008
61.478045
--
65850000
28/Mar/2008
61.137505
--
66300000
27/Mar/2008
61.578231
--
66300000
26/Mar/2008
62.292438
--
66150000
25/Mar/2008
62.889621
0.374534
66250000
24/Mar/2008
63.306697
--
66400000
20/Mar/2008
62.503892
--
66400000
19/Mar/2008
60.877652
--
66600000
18/Mar/2008
62.32843
--
66800000
17/Mar/2008
59.801769
--
66600000
14/Mar/2008
59.991048
--
66500000
13/Mar/2008
61.264135
--
66200000
12/Mar/2008
61.060582
--
66200000
11/Mar/2008
61.522267
--
65750000
10/Mar/2008
59.330304
--
65750000
07/Mar/2008
60.095471
--
67100000
06/Mar/2008
60.565555
--
67100000
05/Mar/2008
61.792641
--
67450000
04/Mar/2008
61.492155
--
68450000
03/Mar/2008
61.70178
--
67550000
29/Feb/2008
61.741956
--
68450000
28/Feb/2008
63.387103
--
68450000
27/Feb/2008
63.931742
--
70700000
26/Feb/2008
63.840181
--
71550000
25/Feb/2008
63.420706
--
71550000
22/Feb/2008
62.680929
--
71700000
21/Feb/2008
62.246469
--
72850000
20/Feb/2008
62.908206
--
72850000
19/Feb/2008
62.511605
--
72500000
15/Feb/2008
62.690176
--
72800000
14/Feb/2008
62.614837
--
73600000
13/Feb/2008
63.454693
--
73600000
12/Feb/2008
62.565447
--
74100000
11/Feb/2008
62.045648
--
73900000
08/Feb/2008
61.731886
--
73300000
07/Feb/2008
62.095809
--
73300000
06/Feb/2008
61.675118
--
72300000
05/Feb/2008
62.079278
--
72650000
04/Feb/2008
64.052889
--
72000000
01/Feb/2008
64.842364
--
72000000
31/Jan/2008
64.518774
--
76500000
30/Jan/2008
63.429363
--
76000000
29/Jan/2008
63.688047
--
76150000
28/Jan/2008
63.36007
--
76300000
25/Jan/2008
62.339638
--
76600000
24/Jan/2008
63.453732
--
75250000
23/Jan/2008
62.835605
--
74050000
22/Jan/2008
61.464727
--
70050000
18/Jan/2008
62.227397
--
72000000
17/Jan/2008
62.695375
--
72600000
16/Jan/2008
64.457609
--
72750000
15/Jan/2008
64.905217
--
71150000
14/Jan/2008
66.519694
--
71350000
11/Jan/2008
65.775517
--
71550000
10/Jan/2008
66.731904
--
71550000
09/Jan/2008
66.277326
--
71850000
08/Jan/2008
65.269515
--
71550000
07/Jan/2008
66.428417
--
70800000
04/Jan/2008
66.208321
--
70950000
03/Jan/2008
67.746575
--
70950000
02/Jan/2008
67.729429
--
71250000
31/Dec/2007
68.679187
--
71200000
28/Dec/2007
69.24506
--
71150000
27/Dec/2007
69.127954
0.336943
70200000
26/Dec/2007
70.423456
--
70300000
24/Dec/2007
70.323436
--
69900000
21/Dec/2007
69.79514
--
69250000
20/Dec/2007
68.68956
--
69650000
19/Dec/2007
68.376926
--
69850000
18/Dec/2007
68.492702
--
70250000
17/Dec/2007
68.13387
--
67900000
14/Dec/2007
69.13
--
67650000
13/Dec/2007
70.05
--
67600000
12/Dec/2007
69.89
--
67600000
11/Dec/2007
69.5
--
67600000
10/Dec/2007
71.02
--
66200000
07/Dec/2007
70.5
--
66250000
06/Dec/2007
70.65
--
64250000
05/Dec/2007
69.67
--
64250000
04/Dec/2007
68.55
--
64850000
03/Dec/2007
69.03
--
65400000
30/Nov/2007
69.54
--
65850000
29/Nov/2007
69.09
--
67300000
28/Nov/2007
68.97
--
64950000
27/Nov/2007
67.11
--
64350000
26/Nov/2007
66.08
--
64150000
23/Nov/2007
67.68
--
64350000
21/Nov/2007
66.58
--
64600000
20/Nov/2007
67.7
--
64450000
19/Nov/2007
67.21
--
63350000
16/Nov/2007
68.36
--
63300000
15/Nov/2007
67.95
--
63300000
14/Nov/2007
68.86
--
63400000
13/Nov/2007
69.35
--
63650000
12/Nov/2007
67.28
--
63550000
09/Nov/2007
67.81
--
63550000
08/Nov/2007
68.85
--
63400000
07/Nov/2007
69.12
--
62900000
06/Nov/2007
71.18
--
58550000
05/Nov/2007
70.36
--
58550000
02/Nov/2007
70.68
--
60350000
01/Nov/2007
70.73
--
58600000
31/Oct/2007
72.59
--
58450000
30/Oct/2007
71.8
--
58350000
29/Oct/2007
72.22
--
58350000
26/Oct/2007
71.86
--
58250000
25/Oct/2007
70.81
--
58100000
24/Oct/2007
70.93
--
58100000
23/Oct/2007
71.03
--
57750000
22/Oct/2007
70.41
--
57750000
19/Oct/2007
70.17
--
58350000
18/Oct/2007
71.97
--
58350000
17/Oct/2007
72.11
--
58500000
16/Oct/2007
71.91
--
58500000
15/Oct/2007
72.34
--
58500000
12/Oct/2007
72.91
--
58500000
11/Oct/2007
72.62
--
58500000
10/Oct/2007
72.93
--
58400000
09/Oct/2007
73.1
--
58350000
08/Oct/2007
72.54
--
58950000
05/Oct/2007
72.71
--
58950000
04/Oct/2007
72.16
--
58950000
03/Oct/2007
72.07
--
58950000
02/Oct/2007
72.43
--
59950000
01/Oct/2007
72.45
--
59900000
28/Sept/2007
71.53
--
59900000
27/Sept/2007
71.72
--
59900000
26/Sept/2007
71.48
0.318647
59900000
25/Sept/2007
71.44
--
59900000
24/Sept/2007
71.4
--
59900000
21/Sept/2007
71.72
--
59900000
20/Sept/2007
71.37
--
60050000
19/Sept/2007
71.72
--
60050000
18/Sept/2007
71.37
--
60050000
17/Sept/2007
69.47
--
59750000
14/Sept/2007
69.8
--
59250000
13/Sept/2007
69.86
--
57700000
12/Sept/2007
69.2
--
57700000
11/Sept/2007
69.1
--
57600000
10/Sept/2007
68.13
--
57600000
07/Sept/2007
68.1
--
58800000
06/Sept/2007
69.22
--
58800000
05/Sept/2007
68.98
--
59150000
04/Sept/2007
69.7
--
59000000
31/Aug/2007
69.03
--
58900000
30/Aug/2007
68.32
--
58900000
29/Aug/2007
68.58
--
57900000
28/Aug/2007
67.16
--
58150000
27/Aug/2007
68.73
--
59800000
24/Aug/2007
69.2
--
59800000
23/Aug/2007
68.43
--
59800000
22/Aug/2007
68.38
--
59100000
21/Aug/2007
67.63
--
60200000
20/Aug/2007
67.66
--
60200000
17/Aug/2007
67.7
--
59850000
16/Aug/2007
66.07
--
57250000
15/Aug/2007
65.82
--
57250000
14/Aug/2007
66.62
--
56500000
13/Aug/2007
67.67
--
56500000
10/Aug/2007
67.77
--
57100000
09/Aug/2007
67.81
--
57100000
08/Aug/2007
70.01
--
57000000
07/Aug/2007
68.94
--
56650000
06/Aug/2007
68.52
--
56650000
03/Aug/2007
66.9
--
56400000
02/Aug/2007
68.6
--
56250000
01/Aug/2007
68.31
--
57600000
31/Jul/2007
67.69
--
57600000
30/Jul/2007
68.63
--
57500000
27/Jul/2007
68.03
--
56950000
26/Jul/2007
69.09
--
56850000
25/Jul/2007
70.7
--
55700000
24/Jul/2007
70.23
--
54850000
23/Jul/2007
71.58
--
54550000
20/Jul/2007
71.1
--
54450000
19/Jul/2007
71.91
--
54450000
18/Jul/2007
71.59
--
54800000
17/Jul/2007
71.81
--
54400000
16/Jul/2007
71.79
--
54100000
13/Jul/2007
71.81
--
53300000
12/Jul/2007
71.57
--
53600000
11/Jul/2007
70.15
--
53600000
10/Jul/2007
69.71
--
54050000
09/Jul/2007
70.65
--
53950000
06/Jul/2007
70.54
--
53500000
05/Jul/2007
70.34
--
56000000
03/Jul/2007
70.35
--
55850000
02/Jul/2007
69.99
--
55050000
29/Jun/2007
69.32
0.357943
54500000
28/Jun/2007
69.78
--
54500000
27/Jun/2007
69.79
--
54400000
26/Jun/2007
69.16
--
54400000
25/Jun/2007
69.35
--
55400000
22/Jun/2007
69.46
--
55400000
21/Jun/2007
70.47
--
56150000
20/Jun/2007
70.04
--
56150000
19/Jun/2007
70.94
--
56500000
18/Jun/2007
70.78
--
56350000
15/Jun/2007
70.82
--
55150000
14/Jun/2007
70.34
--
55000000
13/Jun/2007
69.96
--
54850000
12/Jun/2007
68.95
--
55950000
11/Jun/2007
69.71
--
56300000
08/Jun/2007
69.65
--
56200000
07/Jun/2007
68.87
--
56200000
06/Jun/2007
70
--
56250000
05/Jun/2007
70.56
--
56250000
04/Jun/2007
70.88
--
56150000
01/Jun/2007
70.8
--
56050000
31/May/2007
70.57
--
56150000
30/May/2007
70.62
--
59650000
29/May/2007
70.06
--
59300000
25/May/2007
70.01
--
60000000
24/May/2007
69.63
--
60000000
23/May/2007
70.17
--
60000000
22/May/2007
70.18
--
59250000
21/May/2007
70.26
--
59150000
18/May/2007
70.25
--
59150000
17/May/2007
69.79
--
59150000
16/May/2007
69.86
--
58900000
15/May/2007
69.15
--
58900000
14/May/2007
69.16
--
58900000
11/May/2007
69.23
--
58900000
10/May/2007
68.6
--
58900000
09/May/2007
69.55
--
58900000
08/May/2007
69.39
--
58000000
07/May/2007
69.46
--
57900000
04/May/2007
69.27
--
57900000
03/May/2007
69.11
--
58450000
02/May/2007
68.78
--
58450000
01/May/2007
68.45
--
58300000
30/Apr/2007
68.2
--
58300000
27/Apr/2007
68.57
--
57500000
26/Apr/2007
68.5
--
57400000
25/Apr/2007
68.57
--
57400000
24/Apr/2007
67.84
--
56100000
23/Apr/2007
67.88
--
55500000
20/Apr/2007
68.21
--
56800000
19/Apr/2007
67.52
--
56800000
18/Apr/2007
67.53
--
55800000
17/Apr/2007
67.48
--
55800000
16/Apr/2007
67.32
--
54000000
13/Apr/2007
66.66
--
54000000
12/Apr/2007
66.36
--
54000000
11/Apr/2007
65.93
--
53900000
10/Apr/2007
66.32
--
54100000
09/Apr/2007
66.13
--
54100000
05/Apr/2007
66.09
--
54100000
04/Apr/2007
65.86
--
53100000
03/Apr/2007
65.75
--
53000000
02/Apr/2007
65.13
--
53150000
30/Mar/2007
65.06
--
53450000
29/Mar/2007
65.16
--
53200000
28/Mar/2007
64.86
--
53850000
27/Mar/2007
65.37
--
53700000
26/Mar/2007
65.75
0.299333
53200000
23/Mar/2007
65.96
--
52800000
22/Mar/2007
65.97
--
52050000
21/Mar/2007
65.91
--
51400000
20/Mar/2007
64.83
--
50700000
19/Mar/2007
64.42
--
50700000
16/Mar/2007
63.75
--
50700000
15/Mar/2007
64.03
--
50600000
14/Mar/2007
63.87
--
50600000
13/Mar/2007
63.46
--
50700000
12/Mar/2007
64.74
--
50700000
09/Mar/2007
64.57
--
50700000
08/Mar/2007
64.55
--
50700000
07/Mar/2007
64.14
--
50700000
06/Mar/2007
64.3
--
50550000
05/Mar/2007
63.35
--
50250000
02/Mar/2007
63.83
--
50250000
01/Mar/2007
64.51
--
49200000
28/Feb/2007
64.68
--
48850000
27/Feb/2007
64.25
--
48900000
26/Feb/2007
66.61
--
50400000
23/Feb/2007
66.67
--
50400000
22/Feb/2007
66.98
--
50400000
21/Feb/2007
67.07
--
50300000
20/Feb/2007
67.23
--
50200000
16/Feb/2007
67.11
--
50150000
15/Feb/2007
67.2
--
50050000
14/Feb/2007
67.24
--
49850000
13/Feb/2007
66.78
--
49200000
12/Feb/2007
66.29
--
49050000
09/Feb/2007
66.51
--
48950000
08/Feb/2007
66.91
--
48950000
07/Feb/2007
67.03
--
48950000
06/Feb/2007
67.03
--
48850000
05/Feb/2007
67.06
--
49200000
02/Feb/2007
67.09
--
52050000
01/Feb/2007
67.02
--
52250000
31/Jan/2007
66.79
--
52250000
30/Jan/2007
66.38
--
52250000
29/Jan/2007
66.05
--
52250000
26/Jan/2007
66.13
--
52650000
25/Jan/2007
66.23
--
52650000
24/Jan/2007
67.09
--
52650000
23/Jan/2007
66.51
--
52900000
22/Jan/2007
66.34
--
48900000
19/Jan/2007
66.64
--
48750000
18/Jan/2007
66.5
--
48600000
17/Jan/2007
66.62
--
49400000
16/Jan/2007
66.69
--
48300000
12/Jan/2007
66.66
--
48300000
11/Jan/2007
66.26
--
48300000
10/Jan/2007
65.93
--
48300000
09/Jan/2007
65.88
--
48300000
08/Jan/2007
66
--
48300000
05/Jan/2007
65.81
--
48800000
04/Jan/2007
66.16
--
48800000
03/Jan/2007
66.09
--
48150000
29/Dec/2006
66.08
--
48150000
28/Dec/2006
66.4
--
48050000
27/Dec/2006
66.48
--
48050000
26/Dec/2006
65.99
--
47700000
22/Dec/2006
65.65
--
48500000
21/Dec/2006
66.02
0.346038
47700000
20/Dec/2006
66.58
--
47700000
19/Dec/2006
66.71
--
47700000
18/Dec/2006
66.57
--
47700000
15/Dec/2006
66.64
--
48950000
14/Dec/2006
66.5
--
49150000
13/Dec/2006
65.88
--
49150000
12/Dec/2006
65.74
--
49150000
11/Dec/2006
65.74
--
49350000
08/Dec/2006
65.54
--
49150000
07/Dec/2006
65.37
--
49150000
06/Dec/2006
65.59
--
49150000
05/Dec/2006
65.71
--
48950000
04/Dec/2006
65.53
--
47900000
01/Dec/2006
65.14
--
48000000
30/Nov/2006
65.27
--
48000000
29/Nov/2006
65.32
--
48000000
28/Nov/2006
64.76
--
49000000
27/Nov/2006
64.5
--
49000000
24/Nov/2006
65.31
--
49000000
22/Nov/2006
65.59
--
49800000
21/Nov/2006
65.5
--
53650000
20/Nov/2006
65.44
--
53250000
17/Nov/2006
65.5
--
53400000
16/Nov/2006
65.34
--
53000000
15/Nov/2006
65.16
--
52000000
14/Nov/2006
65.07
--
52400000
13/Nov/2006
64.68
--
50750000
10/Nov/2006
64.53
--
50750000
09/Nov/2006
64.47
--
50950000
08/Nov/2006
64.71
--
50850000
07/Nov/2006
64.57
--
50950000
06/Nov/2006
64.42
--
51850000
03/Nov/2006
63.7
--
52050000
02/Nov/2006
63.82
--
51850000
01/Nov/2006
63.81
--
51250000
31/Oct/2006
64.16
--
50050000
30/Oct/2006
64.14
--
51000000
27/Oct/2006
64.16
--
51000000
26/Oct/2006
64.65
--
51100000
25/Oct/2006
64.36
--
51000000
24/Oct/2006
64.09
--
50600000
23/Oct/2006
64.1
--
50150000
20/Oct/2006
63.71
--
50050000
19/Oct/2006
63.53
--
49850000
18/Oct/2006
63.53
--
48700000
17/Oct/2006
63.38
--
48150000
16/Oct/2006
63.55
--
47950000
13/Oct/2006
63.46
--
47800000
12/Oct/2006
63.34
--
47450000
11/Oct/2006
62.81
--
46050000
10/Oct/2006
62.96
--
44750000
09/Oct/2006
62.84
--
45850000
06/Oct/2006
62.85
--
45850000
05/Oct/2006
62.95
--
44200000
04/Oct/2006
62.9
--
43200000
03/Oct/2006
62.19
--
42200000
02/Oct/2006
61.97
--
42200000
29/Sept/2006
62.05
--
38500000
28/Sept/2006
62.2
--
38850000
27/Sept/2006
62.09
0.258188
38550000
26/Sept/2006
62.28
--
37700000
25/Sept/2006
61.75
--
37300000
22/Sept/2006
61.24
--
37100000
21/Sept/2006
61.32
--
36900000
20/Sept/2006
61.61
--
36500000
19/Sept/2006
61.22
--
36150000
18/Sept/2006
61.29
--
34850000
15/Sept/2006
61.18
--
34700000
14/Sept/2006
61.05
--
34500000
13/Sept/2006
61.09
--
34500000
12/Sept/2006
60.88
--
34400000
11/Sept/2006
60.33
--
34200000
08/Sept/2006
60.29
--
34150000
07/Sept/2006
60.1
--
34150000
06/Sept/2006
60.37
--
34150000
05/Sept/2006
60.85
--
34150000
01/Sept/2006
60.8
--
33750000
31/Aug/2006
60.44
--
33750000
30/Aug/2006
60.52
--
33650000
29/Aug/2006
60.51
--
32600000
28/Aug/2006
60.41
--
32600000
25/Aug/2006
60.14
--
32600000
24/Aug/2006
60.16
--
32600000
23/Aug/2006
60.03
--
32600000
22/Aug/2006
60.21
--
31500000
21/Aug/2006
60.18
--
31500000
18/Aug/2006
60.34
--
31100000
17/Aug/2006
60
--
30900000
16/Aug/2006
59.91
--
30900000
15/Aug/2006
59.51
--
30600000
14/Aug/2006
58.83
--
30600000
11/Aug/2006
58.72
--
30600000
10/Aug/2006
58.85
--
30400000
09/Aug/2006
58.58
--
30300000
08/Aug/2006
58.72
--
30300000
07/Aug/2006
58.89
--
29200000
04/Aug/2006
59.01
--
29000000
03/Aug/2006
59.06
--
28700000
02/Aug/2006
59.03
--
28450000
01/Aug/2006
58.69
--
28250000
31/Jul/2006
58.93
--
28250000
28/Jul/2006
59.08
--
26550000
27/Jul/2006
58.42
--
26550000
26/Jul/2006
58.51
--
26050000
25/Jul/2006
58.49
--
26050000
24/Jul/2006
58.23
--
25800000
21/Jul/2006
57.31
--
25650000
20/Jul/2006
57.56
--
25050000
19/Jul/2006
57.96
--
26300000
18/Jul/2006
56.89
--
25800000
17/Jul/2006
56.71
--
25800000
14/Jul/2006
56.78
--
25800000
13/Jul/2006
57.06
--
25800000
12/Jul/2006
57.75
--
27850000
11/Jul/2006
58.41
--
27000000
10/Jul/2006
58.2
--
26800000
07/Jul/2006
58.11
--
26800000
06/Jul/2006
58.46
--
28100000
05/Jul/2006
58.2
--
27700000
03/Jul/2006
58.48
--
27600000
30/Jun/2006
57.96
--
27250000
29/Jun/2006
58.22
--
27250000
28/Jun/2006
57.09
--
27400000
27/Jun/2006
56.78
--
26600000
26/Jun/2006
57.22
--
23600000
23/Jun/2006
56.94
0.207648
23600000
22/Jun/2006
57.28
--
23100000
21/Jun/2006
57.55
--
23000000
20/Jun/2006
57.05
--
22900000
19/Jun/2006
57.03
--
22700000
16/Jun/2006
57.45
--
21600000
15/Jun/2006
57.6
--
21600000
14/Jun/2006
56.57
--
21200000
13/Jun/2006
56.25
--
20800000
12/Jun/2006
56.85
--
20700000
09/Jun/2006
57.43
--
20150000
08/Jun/2006
57.75
--
20000000
07/Jun/2006
57.65
--
19700000
06/Jun/2006
58
--
19500000
05/Jun/2006
58
--
19500000
02/Jun/2006
58.99
--
19200000
01/Jun/2006
58.87
--
19200000
31/May/2006
58.27
--
18850000
30/May/2006
57.84
--
18850000
26/May/2006
58.76
--
18850000
25/May/2006
58.42
--
18650000
24/May/2006
57.85
--
18650000
23/May/2006
57.67
--
18450000
22/May/2006
57.86
--
18450000
19/May/2006
57.99
--
18450000
18/May/2006
57.83
--
18600000
17/May/2006
58.15
--
18600000
16/May/2006
59.15
--
18600000
15/May/2006
59.19
--
18600000
12/May/2006
58.94
--
18600000
11/May/2006
59.54
--
18600000
10/May/2006
60.25
--
18600000
09/May/2006
60.4
--
18600000
08/May/2006
60.31
--
18500000
05/May/2006
60.32
--
18500000
04/May/2006
59.68
--
18500000
03/May/2006
59.44
--
18500000
02/May/2006
59.7
--
18500000
01/May/2006
59.34
--
17400000
28/Apr/2006
59.58
--
16900000
27/Apr/2006
59.61
--
16900000
26/Apr/2006
59.25
--
16700000
25/Apr/2006
58.99
--
16500000
24/Apr/2006
59.18
--
16400000
21/Apr/2006
59.28
--
16200000
20/Apr/2006
59.31
--
16200000
19/Apr/2006
59.2
--
16200000
18/Apr/2006
59.17
--
16200000
17/Apr/2006
58.21
--
16200000
13/Apr/2006
58.41
--
16200000
12/Apr/2006
58.36
--
16000000
11/Apr/2006
58.32
--
15600000
10/Apr/2006
58.72
--
15500000
07/Apr/2006
58.63
--
15000000
06/Apr/2006
59.24
--
15000000
05/Apr/2006
59.4
--
15000000
04/Apr/2006
59.21
--
15000000
03/Apr/2006
58.85
--
15000000
31/Mar/2006
58.69
--
14900000
30/Mar/2006
58.94
--
15000000
29/Mar/2006
59
--
15150000
28/Mar/2006
58.63
--
14900000
27/Mar/2006
59.12
0.241398
14900000
24/Mar/2006
59.42
--
14900000
23/Mar/2006
59.39
--
14900000
22/Mar/2006
59.62
--
14900000
21/Mar/2006
59.23
--
14900000
20/Mar/2006
59.48
--
13900000
17/Mar/2006
59.49
--
13550000
16/Mar/2006
59.42
--
13550000
15/Mar/2006
59.32
--
13550000
14/Mar/2006
59.11
--
13550000
13/Mar/2006
58.63
--
13450000
10/Mar/2006
58.54
--
13450000
09/Mar/2006
58.08
--
13450000
08/Mar/2006
58.34
--
13450000
07/Mar/2006
58.17
--
13350000
06/Mar/2006
58.19
--
13350000
03/Mar/2006
58.49
--
12750000
02/Mar/2006
58.5
--
12750000
01/Mar/2006
58.63
--
12750000
28/Feb/2006
58.16
--
13000000
27/Feb/2006
58.69
--
13000000
24/Feb/2006
58.45
--
13000000
23/Feb/2006
58.38
--
12850000
22/Feb/2006
58.62
--
12850000
21/Feb/2006
58.32
--
12850000
17/Feb/2006
58.54
--
12850000
16/Feb/2006
58.61
--
12950000
15/Feb/2006
58.27
--
13050000
14/Feb/2006
58.05
--
13050000
13/Feb/2006
57.5
--
13050000
10/Feb/2006
57.67
--
13050000
09/Feb/2006
57.5
--
13800000
08/Feb/2006
57.51
--
13800000
07/Feb/2006
56.84
--
13800000
06/Feb/2006
57.22
--
13800000
03/Feb/2006
57.19
--
13800000
02/Feb/2006
57.47
--
13800000
01/Feb/2006
57.99
--
12300000
31/Jan/2006
57.8
--
12300000
30/Jan/2006
58.09
--
12300000
27/Jan/2006
58
--
12300000
26/Jan/2006
57.53
--
12400000
25/Jan/2006
57.18
--
12400000
24/Jan/2006
57.17
--
12400000
23/Jan/2006
57.17
--
12400000
20/Jan/2006
57.07
--
12400000
19/Jan/2006
58.17
--
12200000
18/Jan/2006
57.85
--
12350000
17/Jan/2006
58.09
--
13100000
13/Jan/2006
58.37
--
13600000
12/Jan/2006
58.33
--
13450000
11/Jan/2006
58.74
--
13850000
10/Jan/2006
58.51
--
14150000
09/Jan/2006
58.57
--
14150000
06/Jan/2006
58.4
--
14150000
05/Jan/2006
57.96
--
14150000
04/Jan/2006
57.95
--
14150000
03/Jan/2006
57.79
--
13550000
30/Dec/2005
56.86
--
12050000
29/Dec/2005
57.14
--
12050000
28/Dec/2005
57.28
--
12050000
27/Dec/2005
57.25
--
12450000
23/Dec/2005
57.79
0.287844
12450000
22/Dec/2005
58.06
--
12450000
21/Dec/2005
57.8
--
12450000
20/Dec/2005
57.72
--
12400000
19/Dec/2005
57.81
--
12400000
16/Dec/2005
58.01
--
12250000
15/Dec/2005
58.18
--
11950000
14/Dec/2005
58.22
--
11800000
13/Dec/2005
57.92
--
11800000
12/Dec/2005
57.59
--
11800000
09/Dec/2005
57.56
--
11900000
08/Dec/2005
57.48
--
11250000
07/Dec/2005
57.67
--
11250000
06/Dec/2005
57.95
--
11150000
05/Dec/2005
57.94
--
11150000
02/Dec/2005
58.04
--
11150000
01/Dec/2005
58.1
--
11000000
30/Nov/2005
57.54
--
11250000
29/Nov/2005
57.94
--
15150000
28/Nov/2005
57.95
--
15600000
25/Nov/2005
58.36
--
15600000
23/Nov/2005
58.24
--
15600000
22/Nov/2005
58.02
--
17800000
21/Nov/2005
57.75
--
17600000
18/Nov/2005
57.5
--
17600000
17/Nov/2005
57.14
--
18200000
16/Nov/2005
56.72
--
18200000
15/Nov/2005
56.7
--
18200000
14/Nov/2005
56.89
--
13200000
11/Nov/2005
56.91
--
13200000
10/Nov/2005
56.72
--
13200000
09/Nov/2005
56.28
--
13200000
08/Nov/2005
56.15
--
13200000
07/Nov/2005
56.28
--
13050000
04/Nov/2005
56.15
--
12700000
03/Nov/2005
56.09
--
12150000
02/Nov/2005
55.84
--
12350000
01/Nov/2005
55.35
--
13500000
31/Oct/2005
55.59
--
12900000
28/Oct/2005
55.36
--
12900000
27/Oct/2005
54.44
--
12650000
26/Oct/2005
54.95
--
12650000
25/Oct/2005
55.18
--
13150000
24/Oct/2005
55.24
--
13150000
21/Oct/2005
54.37
--
12600000
20/Oct/2005
54.43
--
12600000
19/Oct/2005
55.32
--
12400000
18/Oct/2005
54.57
--
12400000
17/Oct/2005
55.06
--
12400000
14/Oct/2005
54.95
--
11950000
13/Oct/2005
54.65
--
12950000
12/Oct/2005
54.65
--
12450000
11/Oct/2005
54.83
--
12450000
10/Oct/2005
54.9
--
12450000
07/Oct/2005
55.19
--
12450000
06/Oct/2005
55.03
--
12250000
05/Oct/2005
55.15
--
12250000
04/Oct/2005
55.85
--
12250000
03/Oct/2005
56.35
--
12250000
30/Sept/2005
56.54
--
12250000
29/Sept/2005
56.54
--
12000000
28/Sept/2005
56.12
--
12000000
27/Sept/2005
56.01
--
12000000
26/Sept/2005
56.06
0.265794
11900000
23/Sept/2005
56.34
--
11900000
22/Sept/2005
56.4
--
11900000
21/Sept/2005
56.17
--
11650000
20/Sept/2005
56.7
--
11400000
19/Sept/2005
57.1
--
11400000
16/Sept/2005
57.43
--
11400000
15/Sept/2005
56.92
--
11500000
14/Sept/2005
56.83
--
11500000
13/Sept/2005
57.04
--
11500000
12/Sept/2005
57.43
--
11500000
09/Sept/2005
57.48
--
11950000
08/Sept/2005
57.1
--
12050000
07/Sept/2005
57.29
--
12050000
06/Sept/2005
57.13
--
12050000
02/Sept/2005
56.39
--
12050000
01/Sept/2005
56.5
--
12150000
31/Aug/2005
56.51
--
11850000
30/Aug/2005
56.05
--
11850000
29/Aug/2005
56.26
--
11850000
26/Aug/2005
55.91
--
11850000
25/Aug/2005
56.22
--
11600000
24/Aug/2005
56.13
--
11250000
23/Aug/2005
56.57
--
11250000
22/Aug/2005
56.78
--
11250000
19/Aug/2005
56.7
--
11250000
18/Aug/2005
56.72
--
11250000
17/Aug/2005
56.75
--
11250000
16/Aug/2005
56.64
--
11350000
15/Aug/2005
57.21
--
11350000
12/Aug/2005
57.06
--
11350000
11/Aug/2005
57.52
--
11350000
10/Aug/2005
57.1
--
11350000
09/Aug/2005
57.26
--
11350000
08/Aug/2005
56.83
--
11350000
05/Aug/2005
56.98
--
11350000
04/Aug/2005
57.29
--
11550000
03/Aug/2005
57.69
--
11550000
02/Aug/2005
57.63
--
11450000
01/Aug/2005
57.23
--
11450000
29/Jul/2005
57.19
--
11450000
28/Jul/2005
57.68
--
11600000
27/Jul/2005
57.41
--
11600000
26/Jul/2005
57.16
--
11800000
25/Jul/2005
57.11
--
11800000
22/Jul/2005
57.34
--
11800000
21/Jul/2005
57.15
--
11800000
20/Jul/2005
57.55
--
12150000
19/Jul/2005
57.32
--
12150000
18/Jul/2005
57
--
12150000
15/Jul/2005
57.45
--
12350000
14/Jul/2005
57.39
--
13150000
13/Jul/2005
57.09
--
13150000
12/Jul/2005
56.97
--
13600000
11/Jul/2005
56.85
--
13750000
08/Jul/2005
56.54
--
13650000
07/Jul/2005
55.81
--
13650000
06/Jul/2005
55.76
--
14050000
05/Jul/2005
56.21
--
14050000
01/Jul/2005
55.77
--
14050000
30/Jun/2005
55.67
--
13900000
29/Jun/2005
56.24
--
13900000
28/Jun/2005
56.25
--
13600000
27/Jun/2005
55.79
--
13600000
24/Jun/2005
55.84
--
13600000
23/Jun/2005
56.3
--
13600000
22/Jun/2005
56.92
--
13450000
21/Jun/2005
56.92
0.228105
12950000
20/Jun/2005
57.24
--
12950000
17/Jun/2005
57.28
--
12900000
16/Jun/2005
57.09
--
12900000
15/Jun/2005
56.96
--
13050000
14/Jun/2005
56.83
--
13450000
13/Jun/2005
56.76
--
13250000
10/Jun/2005
56.66
--
13250000
09/Jun/2005
56.73
--
13250000
08/Jun/2005
56.52
--
13250000
07/Jun/2005
56.62
--
13250000
06/Jun/2005
56.58
--
13250000
03/Jun/2005
56.55
--
13250000
02/Jun/2005
57.01
--
13250000
01/Jun/2005
56.97
--
14150000
31/May/2005
56.46
--
14150000
27/May/2005
56.89
--
14150000
26/May/2005
56.9
--
14150000
25/May/2005
56.6
--
14150000
24/May/2005
56.76
--
14150000
23/May/2005
56.74
--
14150000
20/May/2005
56.56
--
14150000
19/May/2005
56.62
--
14150000
18/May/2005
56.34
--
14150000
17/May/2005
55.79
--
14150000
16/May/2005
55.48
--
14150000
13/May/2005
54.99
--
15750000
12/May/2005
55.15
--
15950000
11/May/2005
55.64
--
15850000
10/May/2005
55.44
--
15850000
09/May/2005
56.05
--
15850000
06/May/2005
55.74
--
15850000
05/May/2005
55.82
--
15850000
04/May/2005
55.97
--
15850000
03/May/2005
55.34
--
15850000
02/May/2005
55.38
--
16000000
29/Apr/2005
55.17
--
16000000
28/Apr/2005
54.51
--
16000000
27/Apr/2005
55.16
--
16000000
26/Apr/2005
54.93
--
15900000
25/Apr/2005
55.4
--
15900000
22/Apr/2005
55.01
--
15900000
21/Apr/2005
55.34
--
15900000
20/Apr/2005
54.23
--
15900000
19/Apr/2005
54.96
--
15900000
18/Apr/2005
54.68
--
14100000
15/Apr/2005
54.59
--
14000000
14/Apr/2005
55.43
--
14600000
13/Apr/2005
55.89
--
14600000
12/Apr/2005
56.45
--
14600000
11/Apr/2005
56.07
--
14600000
08/Apr/2005
56.08
--
14600000
07/Apr/2005
56.49
--
14450000
06/Apr/2005
56.14
--
14450000
05/Apr/2005
56.05
--
14450000
04/Apr/2005
55.79
--
14200000
01/Apr/2005
55.58
--
14200000
31/Mar/2005
56.02
--
14700000
30/Mar/2005
56.12
--
14600000
29/Mar/2005
55.41
--
14850000
28/Mar/2005
55.77
0.278552
14850000
24/Mar/2005
55.84
--
14750000
23/Mar/2005
55.96
--
14600000
22/Mar/2005
55.88
--
11900000
21/Mar/2005
56.51
--
11800000
18/Mar/2005
56.86
--
11650000
17/Mar/2005
56.87
--
11450000
16/Mar/2005
56.81
--
11050000
15/Mar/2005
57.25
--
11050000
14/Mar/2005
57.68
--
10850000
11/Mar/2005
57.42
--
10850000
10/Mar/2005
57.88
--
10850000
09/Mar/2005
57.72
--
10850000
08/Mar/2005
58.26
--
10850000
07/Mar/2005
58.48
--
10850000
04/Mar/2005
58.36
--
10850000
03/Mar/2005
57.83
--
10850000
02/Mar/2005
57.82
--
10850000
01/Mar/2005
57.79
--
10850000
28/Feb/2005
57.45
--
10850000
25/Feb/2005
57.86
--
10850000
24/Feb/2005
57.38
--
10850000
23/Feb/2005
57.03
--
10750000
22/Feb/2005
56.71
--
10750000
18/Feb/2005
57.52
--
10750000
17/Feb/2005
57.38
--
11050000
16/Feb/2005
57.8
--
11050000
15/Feb/2005
57.86
--
11050000
14/Feb/2005
57.69
--
11050000
11/Feb/2005
57.69
--
11050000
10/Feb/2005
57.42
--
10800000
09/Feb/2005
57.15
--
10800000
08/Feb/2005
57.57
--
10400000
07/Feb/2005
57.44
--
10400000
04/Feb/2005
57.42
--
10400000
03/Feb/2005
56.74
--
10400000
02/Feb/2005
56.91
--
10400000
01/Feb/2005
56.69
--
10250000
31/Jan/2005
56.36
--
10250000
28/Jan/2005
55.97
--
10250000
27/Jan/2005
56.11
--
11000000
26/Jan/2005
56.06
--
11000000
25/Jan/2005
55.86
--
11000000
24/Jan/2005
55.51
--
10900000
21/Jan/2005
55.61
--
11400000
20/Jan/2005
55.99
--
10650000
19/Jan/2005
56.26
--
10650000
18/Jan/2005
56.82
--
10650000
14/Jan/2005
56.31
--
10500000
13/Jan/2005
56.03
--
10250000
12/Jan/2005
56.6
--
10250000
11/Jan/2005
56.33
--
10150000
10/Jan/2005
56.69
--
10100000
07/Jan/2005
56.51
--
10350000
06/Jan/2005
56.62
--
10350000
05/Jan/2005
56.37
--
10350000
04/Jan/2005
56.52
--
10100000
03/Jan/2005
57.06
--
10600000
31/Dec/2004
57.36
--
10600000
30/Dec/2004
57.44
--
11100000
29/Dec/2004
57.48
--
11100000
28/Dec/2004
57.53
--
11100000
27/Dec/2004
57.2
0.616684
11100000
23/Dec/2004
58.04
--
11100000
22/Dec/2004
57.97
--
11050000
21/Dec/2004
57.73
--
11050000
20/Dec/2004
57.17
--
10900000
17/Dec/2004
57.13
--
10850000
16/Dec/2004
57.74
--
10850000
15/Dec/2004
57.74
--
10850000
14/Dec/2004
57.63
--
10850000
13/Dec/2004
57.43
--
10850000
10/Dec/2004
56.93
--
10850000
09/Dec/2004
57.02
--
10850000
08/Dec/2004
56.76
--
10850000
07/Dec/2004
56.46
--
10850000
06/Dec/2004
57.03
--
10850000
03/Dec/2004
57.08
--
10850000
02/Dec/2004
57.02
--
10850000
01/Dec/2004
56.99
--
11450000
30/Nov/2004
56.09
--
11450000
29/Nov/2004
56.36
--
11450000
26/Nov/2004
56.6
--
11400000
24/Nov/2004
56.6
--
10800000
23/Nov/2004
56.46
--
10800000
22/Nov/2004
56.49
--
11150000
19/Nov/2004
56.3
--
11150000
18/Nov/2004
56.93
--
11150000
17/Nov/2004
56.9
--
11150000
16/Nov/2004
56.55
--
11650000
15/Nov/2004
56.94
--
11650000
12/Nov/2004
56.94
--
11650000
11/Nov/2004
56.33
--
11600000
10/Nov/2004
55.86
--
11600000
09/Nov/2004
55.98
--
11500000
08/Nov/2004
55.99
--
11500000
05/Nov/2004
56.05
--
11850000
04/Nov/2004
55.82
--
11850000
03/Nov/2004
54.93
--
11800000
02/Nov/2004
54.3
--
12050000
01/Nov/2004
54.29
--
12050000
29/Oct/2004
54.3
--
12050000
28/Oct/2004
54.19
--
12050000
27/Oct/2004
53.99
--
12050000
26/Oct/2004
53.38
--
11900000
25/Oct/2004
52.61
--
11900000
22/Oct/2004
52.72
--
12000000
21/Oct/2004
53.34
--
12250000
20/Oct/2004
53.28
--
12250000
19/Oct/2004
53.3
--
13050000
18/Oct/2004
53.72
--
13050000
15/Oct/2004
53.38
--
12900000
14/Oct/2004
53.16
--
12900000
13/Oct/2004
53.75
--
12900000
12/Oct/2004
54.13
--
12900000
11/Oct/2004
54.2
--
12900000
08/Oct/2004
54.06
--
12900000
07/Oct/2004
54.44
--
12900000
06/Oct/2004
55
--
12900000
05/Oct/2004
54.63
--
12850000
04/Oct/2004
54.66
--
12850000
01/Oct/2004
54.49
--
12850000
30/Sept/2004
53.66
--
12850000
29/Sept/2004
53.83
--
12750000
28/Sept/2004
53.59
--
13550000
27/Sept/2004
53.26
0.187815
13550000
24/Sept/2004
53.78
--
13550000
23/Sept/2004
53.77
--
13550000
22/Sept/2004
54.01
--
13550000
21/Sept/2004
54.81
--
13400000
20/Sept/2004
54.52
--
13400000
17/Sept/2004
54.91
--
13350000
16/Sept/2004
54.67
--
13250000
15/Sept/2004
54.59
--
13250000
14/Sept/2004
55.03
--
13200000
13/Sept/2004
54.94
--
13200000
10/Sept/2004
54.94
--
13200000
09/Sept/2004
54.7
--
13200000
08/Sept/2004
54.62
--
13200000
07/Sept/2004
54.81
--
13200000
03/Sept/2004
54.41
--
13200000
02/Sept/2004
54.72
--
13200000
01/Sept/2004
54.17
--
13000000
31/Aug/2004
54.16
--
11250000
30/Aug/2004
53.93
--
11250000
27/Aug/2004
54.36
--
11250000
26/Aug/2004
54.22
--
11250000
25/Aug/2004
54.23
--
11150000
24/Aug/2004
53.77
--
11250000
23/Aug/2004
53.76
--
11250000
20/Aug/2004
53.87
--
11250000
19/Aug/2004
53.57
--
11250000
18/Aug/2004
53.75
--
11250000
17/Aug/2004
53.09
--
11250000
16/Aug/2004
52.98
--
11250000
13/Aug/2004
52.32
--
11150000
12/Aug/2004
52.2
--
11150000
11/Aug/2004
52.9
--
11050000
10/Aug/2004
53.08
--
11050000
09/Aug/2004
52.44
--
10100000
06/Aug/2004
52.39
--
9050000
05/Aug/2004
53.22
--
9050000
04/Aug/2004
54.05
--
9050000
03/Aug/2004
53.98
--
9000000
02/Aug/2004
54.23
--
9000000
30/Jul/2004
53.96
--
9000000
29/Jul/2004
53.92
--
8850000
28/Jul/2004
53.81
--
8750000
27/Jul/2004
53.72
--
8750000
26/Jul/2004
53.17
--
8750000
23/Jul/2004
53.2
--
8600000
22/Jul/2004
53.71
--
8600000
21/Jul/2004
53.46
--
8600000
20/Jul/2004
54.12
--
8600000
19/Jul/2004
53.79
--
8600000
16/Jul/2004
53.75
--
9000000
15/Jul/2004
53.95
--
9000000
14/Jul/2004
54.34
--
9000000
13/Jul/2004
54.56
--
9000000
12/Jul/2004
54.53
--
8900000
09/Jul/2004
54.42
--
8900000
08/Jul/2004
54.18
--
8300000
07/Jul/2004
54.59
--
8300000
06/Jul/2004
54.47
--
9100000
02/Jul/2004
54.86
--
9100000
01/Jul/2004
55.04
--
9100000
30/Jun/2004
55.51
--
7950000
29/Jun/2004
55.37
--
7950000
28/Jun/2004
55.17
0.226339
7950000
25/Jun/2004
55.31
--
7900000
24/Jun/2004
55.91
--
7900000
23/Jun/2004
56.1
--
7900000
22/Jun/2004
55.67
--
7550000
21/Jun/2004
55.55
--
8050000
18/Jun/2004
55.8
--
8050000
17/Jun/2004
55.58
--
7900000
16/Jun/2004
55.66
--
7900000
15/Jun/2004
55.6
--
7900000
14/Jun/2004
55.33
--
7900000
10/Jun/2004
55.79
--
7900000
09/Jun/2004
55.53
--
8000000
08/Jun/2004
55.97
--
8000000
07/Jun/2004
55.86
--
8000000
04/Jun/2004
55
--
8150000
03/Jun/2004
54.68
--
8150000
02/Jun/2004
55.05
--
8350000
01/Jun/2004
54.78
--
8350000
28/May/2004
54.78
--
8350000
27/May/2004
54.9
--
8350000
26/May/2004
54.52
--
8350000
25/May/2004
54.5
--
8500000
24/May/2004
53.66
--
8500000
21/May/2004
53.69
--
8500000
20/May/2004
53.58
--
8400000
19/May/2004
53.49
--
8400000
18/May/2004
53.63
--
8400000
17/May/2004
53.28
--
8400000
14/May/2004
53.793393
--
8400000
13/May/2004
53.861537
--
8400000
12/May/2004
53.955263
--
8300000
11/May/2004
53.817663
--
8300000
10/May/2004
53.47
--
8050000
07/May/2004
53.935897
--
8050000
06/May/2004
54.593023
--
8050000
05/May/2004
54.915866
--
8050000
04/May/2004
54.900433
--
8600000
03/May/2004
54.770551
--
8500000
30/Apr/2004
54.272157
--
8500000
29/Apr/2004
54.639724
--
8500000
28/Apr/2004
54.947993
--
8500000
27/Apr/2004
55.723788
--
8400000
26/Apr/2004
55.623357
--
8050000
23/Apr/2004
55.842919
--
8050000
22/Apr/2004
55.686245
--
8050000
21/Apr/2004
55.080387
--
8400000
20/Apr/2004
54.864336
--
8300000
19/Apr/2004
55.733673
--
8300000
16/Apr/2004
55.650019
--
7500000
15/Apr/2004
55.403382
--
7500000
14/Apr/2004
55.34436
--
7500000
13/Apr/2004
55.380765
--
7200000
12/Apr/2004
56.107102
--
7200000
08/Apr/2004
55.770745
--
7200000
07/Apr/2004
55.887642
--
7200000
06/Apr/2004
56.317948
--
7200000
05/Apr/2004
56.422566
--
7200000
02/Apr/2004
55.94735
--
7100000
01/Apr/2004
55.493934
--
7100000
31/Mar/2004
55.242567
--
7300000
30/Mar/2004
55.375506
--
7300000
29/Mar/2004
55.168364
0.215567
7300000
26/Mar/2004
54.681276
--
7300000
25/Mar/2004
54.760181
--
7250000
24/Mar/2004
53.774757
--
7450000
23/Mar/2004
53.841095
--
7450000
22/Mar/2004
53.936866
--
8250000
19/Mar/2004
54.698121
--
8250000
18/Mar/2004
55.402924
--
7850000
17/Mar/2004
55.482469
--
7850000
16/Mar/2004
54.882172
--
7700000
15/Mar/2004
54.550469
--
7700000
12/Mar/2004
55.318449
--
7700000
11/Mar/2004
54.740251
--
7700000
10/Mar/2004
55.588659
--
7700000
09/Mar/2004
56.395405
--
8450000
08/Mar/2004
56.671723
--
8450000
05/Mar/2004
57.152982
--
8450000
04/Mar/2004
57.139421
--
8200000
03/Mar/2004
56.958134
--
8200000
02/Mar/2004
56.871213
--
8050000
01/Mar/2004
57.229713
--
8050000
27/Feb/2004
56.739452
--
8050000
26/Feb/2004
56.835705
--
8050000
25/Feb/2004
56.850338
--
8050000
24/Feb/2004
56.630381
--
8550000
23/Feb/2004
56.719652
--
8550000
20/Feb/2004
56.748827
--
8550000
19/Feb/2004
56.867717
--
8400000
18/Feb/2004
57.095964
--
8400000
17/Feb/2004
57.380785
--
8400000
13/Feb/2004
56.849186
--
8400000
12/Feb/2004
57.200664
--
8400000
11/Feb/2004
57.491091
--
8400000
10/Feb/2004
56.862859
--
8350000
09/Feb/2004
56.598877
--
8350000
06/Feb/2004
56.817214
--
8350000
05/Feb/2004
56.166716
--
8350000
04/Feb/2004
56.091036
--
8350000
03/Feb/2004
56.528684
--
8250000
02/Feb/2004
56.468662
--
8250000
30/Jan/2004
56.224115
--
8250000
29/Jan/2004
56.504439
--
8250000
28/Jan/2004
56.11932
--
8250000
27/Jan/2004
56.884204
--
7900000
26/Jan/2004
57.514961
--
8100000
23/Jan/2004
56.710689
--
7300000
22/Jan/2004
56.789812
--
7300000
21/Jan/2004
57.032309
--
7300000
20/Jan/2004
56.53766
--
7300000
16/Jan/2004
56.63607
--
7300000
15/Jan/2004
56.205341
--
7300000
14/Jan/2004
56.140332
--
6400000
13/Jan/2004
55.737395
--
6400000
12/Jan/2004
56.104108
--
6400000
09/Jan/2004
55.819023
--
6400000
08/Jan/2004
56.453099
--
6400000
07/Jan/2004
56.095354
--
6650000
06/Jan/2004
55.916589
--
6650000
05/Jan/2004
55.872932
--
6650000
02/Jan/2004
55.14136
--
6650000
31/Dec/2003
55.214075
--
6850000
30/Dec/2003
55.04304
--
7050000
29/Dec/2003
55.050885
--
6650000
26/Dec/2003
54.376121
--
6650000
24/Dec/2003
54.299813
--
6650000
23/Dec/2003
54.441607
--
7000000
22/Dec/2003
54.327633
--
7000000
19/Dec/2003
54.126721
--
7000000
18/Dec/2003
54.148478
--
7000000
17/Dec/2003
53.60613
--
7000000
16/Dec/2003
53.55741
--
7000000
15/Dec/2003
53.129698
0.288726
7000000
12/Dec/2003
53.546714
--
7000000
11/Dec/2003
53.384787
--
7000000
10/Dec/2003
52.89939
--
7000000
09/Dec/2003
52.766536
--
7000000
08/Dec/2003
53.120324
--
7000000
05/Dec/2003
52.702999
--
7000000
04/Dec/2003
53.1109
--
7150000
03/Dec/2003
52.794058
--
7150000
02/Dec/2003
52.80105
--
7150000
01/Dec/2003
52.990097
--
7150000
28/Nov/2003
52.401723
--
7150000
26/Nov/2003
52.44889
--
7150000
25/Nov/2003
52.27431
--
7150000
24/Nov/2003
52.249348
--
7150000
21/Nov/2003
51.492637
--
7150000
20/Nov/2003
51.494877
--
7150000
19/Nov/2003
52.000392
--
7150000
18/Nov/2003
51.534529
--
7150000
17/Nov/2003
51.936293
--
7150000
14/Nov/2003
52.215698
--
7150000
13/Nov/2003
52.608149
--
7150000
12/Nov/2003
52.728867
--
7150000
11/Nov/2003
52.149657
--
6700000
10/Nov/2003
52.160594
--
6700000
07/Nov/2003
52.352841
--
6700000
06/Nov/2003
52.650911
--
6700000
05/Nov/2003
52.285002
--
6700000
04/Nov/2003
52.386932
--
6800000
03/Nov/2003
52.651388
--
6800000
31/Oct/2003
52.247722
--
6800000
30/Oct/2003
52.002792
--
6800000
29/Oct/2003
52.093063
--
6700000
28/Oct/2003
52.088318
--
6700000
27/Oct/2003
51.299852
--
6700000
24/Oct/2003
51.349097
--
6700000
23/Oct/2003
51.712883
--
7200000
22/Oct/2003
51.563979
--
6900000
21/Oct/2003
52.395398
--
6900000
20/Oct/2003
52.362839
--
6900000
17/Oct/2003
52.031755
--
6900000
16/Oct/2003
52.571881
--
6900000
15/Oct/2003
52.435515
--
6900000
14/Oct/2003
52.535394
--
6900000
13/Oct/2003
52.301575
--
6900000
10/Oct/2003
52.009757
--
7850000
09/Oct/2003
52.053456
--
7850000
08/Oct/2003
51.858652
--
7850000
07/Oct/2003
52.143884
--
7650000
06/Oct/2003
51.883757
--
7650000
03/Oct/2003
51.697268
--
7650000
02/Oct/2003
51.299471
--
7650000
01/Oct/2003
51.201574
--
7650000
30/Sept/2003
50.01537
--
7650000
29/Sept/2003
50.662057
--
7650000
26/Sept/2003
50.120866
--
7650000
25/Sept/2003
50.413696
--
7450000
24/Sept/2003
50.680475
--
7450000
23/Sept/2003
51.747907
--
7450000
22/Sept/2003
51.464337
--
7450000
19/Sept/2003
52.199768
--
7450000
18/Sept/2003
52.397489
--
7650000
17/Sept/2003
51.679338
--
7650000
16/Sept/2003
51.873197
--
7350000
15/Sept/2003
51.132345
0.241641
7350000
12/Sept/2003
51.60675
--
7350000
11/Sept/2003
51.514206
--
7500000
10/Sept/2003
51.233716
--
7500000
09/Sept/2003
51.746409
--
7500000
08/Sept/2003
52.158719
--
8000000
05/Sept/2003
51.602375
--
8000000
04/Sept/2003
51.973882
--
8000000
03/Sept/2003
51.804932
--
8000000
02/Sept/2003
51.417528
--
8000000
29/Aug/2003
50.662883
--
8000000
28/Aug/2003
50.449672
--
8000000
27/Aug/2003
50.195463
--
8000000
26/Aug/2003
50.248876
--
8000000
25/Aug/2003
50.085475
--
8000000
22/Aug/2003
50.062196
--
8000000
21/Aug/2003
50.526703
--
8000000
20/Aug/2003
50.51236
--
8000000
19/Aug/2003
50.712587
--
8000000
18/Aug/2003
50.597935
--
8000000
15/Aug/2003
50.146004
--
8000000
14/Aug/2003
50.132165
--
8000000
13/Aug/2003
49.837894
--
8000000
12/Aug/2003
50.263281
--
8000000
11/Aug/2003
49.799969
--
8000000
08/Aug/2003
49.651423
--
8000000
07/Aug/2003
49.44603
--
8000000
06/Aug/2003
49.079227
--
8000000
05/Aug/2003
48.918503
--
8000000
04/Aug/2003
49.804825
--
8000000
01/Aug/2003
49.618839
--
8000000
31/Jul/2003
50.183691
--
8000000
30/Jul/2003
49.979478
--
8950000
29/Jul/2003
50.01777
--
8950000
28/Jul/2003
50.382764
--
8950000
25/Jul/2003
50.528495
--
8950000
24/Jul/2003
49.595518
--
8950000
23/Jul/2003
50.011144
--
8950000
22/Jul/2003
49.994726
--
8950000
21/Jul/2003
49.510463
--
9500000
18/Jul/2003
50.383027
--
9500000
17/Jul/2003
49.711754
--
9500000
16/Jul/2003
50.340861
--
9500000
15/Jul/2003
50.635247
--
9500000
14/Jul/2003
50.74773
--
9500000
11/Jul/2003
50.477155
--
9500000
10/Jul/2003
49.936905
--
9500000
09/Jul/2003
50.59282
--
9500000
08/Jul/2003
50.86241
--
9500000
07/Jul/2003
50.763879
--
9500000
03/Jul/2003
49.812252
--
9500000
02/Jul/2003
50.280337
--
9500000
01/Jul/2003
49.693041
--
9500000
30/Jun/2003
49.227363
--
9500000
27/Jun/2003
49.349917
--
9500000
26/Jun/2003
49.896748
--
9500000
25/Jun/2003
49.322318
--
9500000
24/Jun/2003
49.813623
--
9500000
23/Jun/2003
49.741241
--
9800000
20/Jun/2003
50.405594
--
9800000
19/Jun/2003
50.341382
--
9800000
18/Jun/2003
51.132853
--
9800000
17/Jun/2003
51.220948
--
9300000
16/Jun/2003
51.097507
0.164569
9300000
13/Jun/2003
50.106521
--
8200000
12/Jun/2003
50.612236
--
8200000
11/Jun/2003
50.522678
--
8200000
10/Jun/2003
49.910537
--
8200000
09/Jun/2003
49.431735
--
8200000
06/Jun/2003
49.867934
--
8200000
05/Jun/2003
49.914429
--
8200000
04/Jun/2003
49.802932
--
8200000
03/Jun/2003
49.089017
--
8200000
02/Jun/2003
48.813324
--
8200000
30/May/2003
48.596238
--
8200000
29/May/2003
48.015387
--
8200000
28/May/2003
48.235355
--
8200000
27/May/2003
48.166346
--
8200000
23/May/2003
47.23971
--
8200000
22/May/2003
47.202229
--
8200000
21/May/2003
46.783304
--
8200000
20/May/2003
46.616588
--
8200000
19/May/2003
46.664811
--
8200000
16/May/2003
47.836777
--
8200000
15/May/2003
48.02532
--
8200000
14/May/2003
47.653954
--
8200000
13/May/2003
47.780432
--
8200000
12/May/2003
48.031961
--
8200000
09/May/2003
47.459345
--
8200000
08/May/2003
46.74912
--
8200000
07/May/2003
47.247937
--
8200000
06/May/2003
47.477078
--
8200000
05/May/2003
47.134155
--
8200000
02/May/2003
47.392816
--
8200000
01/May/2003
46.737951
--
8200000
30/Apr/2003
46.743818
--
8200000
29/Apr/2003
46.780587
--
8200000
28/Apr/2003
46.663796
--
8200000
25/Apr/2003
45.803694
--
8200000
24/Apr/2003
46.479818
--
8200000
23/Apr/2003
46.9177
--
8200000
22/Apr/2003
46.492458
--
7600000
21/Apr/2003
45.487732
--
7600000
17/Apr/2003
45.554237
--
7200000
16/Apr/2003
44.859547
--
7200000
15/Apr/2003
45.390944
--
7200000
14/Apr/2003
45.138573
--
7200000
11/Apr/2003
44.272985
--
7200000
10/Apr/2003
44.450079
--
7200000
09/Apr/2003
44.2292
--
7200000
08/Apr/2003
44.889919
--
7200000
07/Apr/2003
44.879518
--
7200000
04/Apr/2003
44.82371
--
7200000
03/Apr/2003
44.664884
--
7200000
02/Apr/2003
44.900737
--
6950000
01/Apr/2003
43.638808
--
6950000
31/Mar/2003
43.051912
--
6950000
28/Mar/2003
43.934651
--
6450000
27/Mar/2003
44.241859
--
6450000
26/Mar/2003
44.342707
--
6450000
25/Mar/2003
44.610497
--
6450000
24/Mar/2003
44.099817
--
6450000
21/Mar/2003
45.772986
--
6450000
20/Mar/2003
44.714018
--
6850000
19/Mar/2003
44.618099
--
6700000
18/Mar/2003
44.167911
--
6700000
17/Mar/2003
43.993717
--
6500000
14/Mar/2003
42.531414
--
6250000
13/Mar/2003
42.424998
--
6250000
12/Mar/2003
41.016647
--
6250000
11/Mar/2003
40.774742
--
6250000
10/Mar/2003
41.064345
0.132576
6250000
07/Mar/2003
42.247518
--
6250000
06/Mar/2003
41.882902
--
5950000
05/Mar/2003
42.264794
--
5950000
04/Mar/2003
41.750919
--
5950000
03/Mar/2003
42.434632
--
5950000
28/Feb/2003
42.753576
--
5950000
27/Feb/2003
42.568064
--
5950000
26/Feb/2003
42.087204
--
5550000
25/Feb/2003
42.685081
--
5550000
24/Feb/2003
42.342971
--
5550000
21/Feb/2003
43.19
--
5550000
20/Feb/2003
42.626657
--
5650000
19/Feb/2003
43.079111
--
5650000
18/Feb/2003
43.336254
--
5550000
14/Feb/2003
42.441919
--
5550000
13/Feb/2003
41.586174
--
5400000
12/Feb/2003
41.537078
--
5400000
11/Feb/2003
42.026403
--
5400000
10/Feb/2003
42.372262
--
5400000
07/Feb/2003
42.048771
--
5400000
06/Feb/2003
42.51949
--
5400000
05/Feb/2003
42.751051
--
5400000
04/Feb/2003
43.024397
--
5400000
03/Feb/2003
43.711919
--
5400000
31/Jan/2003
43.399236
--
5400000
30/Jan/2003
42.813153
--
5400000
29/Jan/2003
43.884182
--
5400000
28/Jan/2003
43.591856
--
5400000
27/Jan/2003
43.071487
--
5400000
24/Jan/2003
43.740645
--
5400000
23/Jan/2003
45.197427
--
5400000
22/Jan/2003
44.694863
--
5400000
21/Jan/2003
45.157982
--
5400000
17/Jan/2003
45.860834
--
5400000
16/Jan/2003
46.595464
--
5400000
15/Jan/2003
46.814156
--
5400000
14/Jan/2003
47.547124
--
5400000
13/Jan/2003
47.198581
--
5400000
10/Jan/2003
47.158078
--
5400000
09/Jan/2003
47.108632
--
4400000
08/Jan/2003
46.122053
--
4400000
07/Jan/2003
46.879256
--
4400000
06/Jan/2003
47.069992
--
4400000
03/Jan/2003
46.01605
--
4400000
02/Jan/2003
46.046191
--
4400000
31/Dec/2002
44.564528
--
4000000
30/Dec/2002
44.558798
--
3650000
27/Dec/2002
44.385677
--
3650000
26/Dec/2002
45.116087
--
3650000
24/Dec/2002
45.382763
--
3650000
23/Dec/2002
45.662433
--
3650000
20/Dec/2002
45.608649
--
3650000
19/Dec/2002
44.969117
--
3650000
18/Dec/2002
45.319011
--
3850000
17/Dec/2002
45.900624
--
3500000
16/Dec/2002
46.366399
0.244704
3500000
13/Dec/2002
45.466281
--
3500000
12/Dec/2002
46.139624
--
3500000
11/Dec/2002
46.355928
--
3500000
10/Dec/2002
46.324033
--
3500000
09/Dec/2002
45.672658
--
3300000
06/Dec/2002
46.71912
--
3300000
05/Dec/2002
46.442787
--
3300000
04/Dec/2002
47.082287
--
3550000
03/Dec/2002
47.220562
--
3550000
02/Dec/2002
47.97741
--
3550000
29/Nov/2002
48.137956
--
3550000
27/Nov/2002
48.295995
--
3550000
26/Nov/2002
46.963534
--
4050000
25/Nov/2002
47.949649
--
4050000
22/Nov/2002
47.7564
--
4050000
21/Nov/2002
48.038004
--
4050000
20/Nov/2002
46.948161
--
4050000
19/Nov/2002
46.012509
--
4050000
18/Nov/2002
46.136163
--
4050000
15/Nov/2002
46.60601
--
4050000
14/Nov/2002
46.34409
--
4050000
13/Nov/2002
45.286826
--
4050000
12/Nov/2002
45.258063
--
4050000
11/Nov/2002
44.97
--
4050000
08/Nov/2002
45.947723
--
4050000
07/Nov/2002
46.265526
--
4050000
06/Nov/2002
47.303682
--
4050000
05/Nov/2002
46.978343
--
4050000
04/Nov/2002
46.407419
--
4050000
01/Nov/2002
45.997557
--
4050000
31/Oct/2002
45.298658
--
3850000
30/Oct/2002
45.429891
--
3850000
29/Oct/2002
45.047176
--
3850000
28/Oct/2002
45.369734
--
3850000
25/Oct/2002
45.727279
--
3850000
24/Oct/2002
44.949107
--
3850000
23/Oct/2002
45.635565
--
3850000
22/Oct/2002
45.420904
--
3850000
21/Oct/2002
45.785669
--
3850000
18/Oct/2002
45.061352
--
3650000
17/Oct/2002
44.780849
--
3650000
16/Oct/2002
43.777909
--
3650000
15/Oct/2002
44.879709
--
3650000
14/Oct/2002
42.419898
--
3650000
11/Oct/2002
42.419898
--
3650000
10/Oct/2002
40.740381
--
3650000
09/Oct/2002
39.416009
--
3650000
08/Oct/2002
40.434296
--
3650000
07/Oct/2002
39.74074
--
3650000
04/Oct/2002
40.451838
--
3650000
03/Oct/2002
41.359506
--
3650000
02/Oct/2002
41.720125
--
3650000
01/Oct/2002
42.686408
--
3650000
30/Sept/2002
40.83602
--
3650000
27/Sept/2002
41.435203
--
3650000
26/Sept/2002
42.964936
--
3650000
25/Sept/2002
42.273847
--
3650000
24/Sept/2002
41.177275
--
3650000
23/Sept/2002
41.825598
--
3650000
20/Sept/2002
42.481292
--
4200000
19/Sept/2002
42.396036
--
4200000
18/Sept/2002
43.689969
--
4200000
17/Sept/2002
43.94359
--
4200000
16/Sept/2002
44.753636
0.133903
4200000
13/Sept/2002
44.64495
--
4200000
12/Sept/2002
44.545007
--
3750000
11/Sept/2002
45.754116
--
3750000
10/Sept/2002
45.795085
--
3750000
09/Sept/2002
45.331538
--
3750000
06/Sept/2002
44.869954
--
4150000
05/Sept/2002
44.115737
--
4150000
04/Sept/2002
45.001887
--
4150000
03/Sept/2002
44.183065
--
4150000
30/Aug/2002
46.264688
--
4150000
29/Aug/2002
46.38355
--
4150000
28/Aug/2002
46.436806
--
4150000
27/Aug/2002
47.298335
--
3950000
26/Aug/2002
47.943939
--
3950000
23/Aug/2002
47.635271
--
3950000
22/Aug/2002
48.783773
--
3550000
21/Aug/2002
48.189406
--
3550000
20/Aug/2002
47.58376
--
3450000
19/Aug/2002
48.268585
--
3450000
16/Aug/2002
47.024229
--
3450000
15/Aug/2002
47.151074
--
3200000
14/Aug/2002
46.614318
--
3200000
13/Aug/2002
44.685975
--
2750000
12/Aug/2002
45.767325
--
2750000
09/Aug/2002
46.034018
--
2750000
08/Aug/2002
45.854553
--
2750000
07/Aug/2002
44.280968
--
2750000
06/Aug/2002
43.239727
--
2750000
05/Aug/2002
41.976169
--
2750000
02/Aug/2002
43.528345
--
2750000
01/Aug/2002
44.556778
--
2750000
31/Jul/2002
46.001776
--
2600000
30/Jul/2002
45.399915
--
2600000
29/Jul/2002
45.194394
--
2600000
26/Jul/2002
42.798137
--
2600000
25/Jul/2002
41.834632
--
2600000
24/Jul/2002
42.102721
--
2600000
23/Jul/2002
39.774522
--
2600000
22/Jul/2002
40.88932
--
2600000
19/Jul/2002
42.414057
--
2600000
18/Jul/2002
44.235036
--
2600000
17/Jul/2002
45.476989
--
2600000
16/Jul/2002
44.984252
--
2600000
15/Jul/2002
45.821746
--
2600000
12/Jul/2002
45.996801
--
2600000
11/Jul/2002
46.398261
--
2500000
10/Jul/2002
45.974857
--
2500000
09/Jul/2002
47.63129
--
2500000
08/Jul/2002
48.736142
--
2500000
05/Jul/2002
49.35584
--
2500000
03/Jul/2002
47.531296
--
2500000
02/Jul/2002
47.100873
--
2500000
01/Jul/2002
47.969165
--
2500000
28/Jun/2002
49.085037
--
2500000
27/Jun/2002
49.235193
--
2500000
26/Jun/2002
48.330947
--
2250000
25/Jun/2002
48.378945
--
2250000
24/Jun/2002
49.341603
--
2250000
21/Jun/2002
48.980054
--
2250000
20/Jun/2002
50.039802
--
2250000
19/Jun/2002
50.801022
--
2250000
18/Jun/2002
51.703878
--
2250000
17/Jun/2002
51.65191
0.162436
2250000
14/Jun/2002
50.370771
--
2250000
13/Jun/2002
50.411902
--
2250000
12/Jun/2002
50.89942
--
2250000
11/Jun/2002
50.25842
--
2250000
10/Jun/2002
51.092932
--
2250000
07/Jun/2002
50.920918
--
2200000
06/Jun/2002
51.145189
--
2100000
05/Jun/2002
52.277998
--
2100000
04/Jun/2002
51.771068
--
2100000
03/Jun/2002
51.641626
--
2100000
31/May/2002
53.08881
--
2100000
30/May/2002
53.05829
--
2100000
29/May/2002
53.170476
--
2100000
28/May/2002
53.598568
--
2100000
24/May/2002
54.160557
--
2100000
23/May/2002
54.926509
--
2100000
22/May/2002
54.361231
--
2100000
21/May/2002
53.992967
--
2100000
20/May/2002
54.694787
--
2100000
17/May/2002
55.498607
--
2100000
16/May/2002
54.950538
--
2100000
15/May/2002
54.362786
--
2100000
14/May/2002
54.713316
--
2100000
13/May/2002
53.521928
--
2100000
10/May/2002
52.463797
--
2100000
09/May/2002
53.310498
--
2100000
08/May/2002
54.189464
--
2100000
07/May/2002
51.936336
--
2100000
06/May/2002
52.060797
--
2100000
03/May/2002
53.167745
--
2100000
02/May/2002
53.868919
--
2100000
01/May/2002
53.958742
--
2100000
30/Apr/2002
53.340357
--
2100000
29/Apr/2002
52.784347
--
2100000
26/Apr/2002
53.337461
--
2100000
25/Apr/2002
54.16982
--
2100000
24/Apr/2002
54.287375
--
2100000
23/Apr/2002
54.680816
--
2100000
22/Apr/2002
55.105595
--
2100000
19/Apr/2002
56.081606
--
2100000
18/Apr/2002
56.039265
--
2100000
17/Apr/2002
56.076194
--
2100000
16/Apr/2002
56.227593
--
2100000
15/Apr/2002
54.87157
--
2100000
12/Apr/2002
55.47396
--
2100000
11/Apr/2002
55.046883
--
2100000
10/Apr/2002
56.635421
--
2100000
09/Apr/2002
55.98314
--
2100000
08/Apr/2002
56.494527
--
2100000
05/Apr/2002
56.482633
--
2100000
04/Apr/2002
56.752069
--
2000000
03/Apr/2002
56.683184
--
2000000
02/Apr/2002
57.212365
--
2000000
01/Apr/2002
57.732888
--
2000000
28/Mar/2002
57.851486
--
2000000
27/Mar/2002
57.8146
--
2000000
26/Mar/2002
57.582645
--
2000000
25/Mar/2002
57.225709
--
2000000
22/Mar/2002
58.06811
--
2000000
21/Mar/2002
58.303747
--
2000000
20/Mar/2002
58.275367
--
2000000
19/Mar/2002
59.26436
--
3250000
18/Mar/2002
59.018831
--
3250000
15/Mar/2002
59.170648
--
3250000
14/Mar/2002
58.490128
--
3250000
13/Mar/2002
58.528192
--
3250000
12/Mar/2002
59.146659
--
3250000
11/Mar/2002
59.210106
0.1409
3250000
08/Mar/2002
59.162274
--
3250000
07/Mar/2002
58.865902
--
3250000
06/Mar/2002
59.199595
--
3250000
05/Mar/2002
58.36229
--
3250000
04/Mar/2002
58.820483
--
3250000
01/Mar/2002
57.782441
--
3250000
28/Feb/2002
56.405909
--
3250000
27/Feb/2002
56.473494
--
3250000
26/Feb/2002
56.400484
--
3250000
25/Feb/2002
56.51143
--
3250000
22/Feb/2002
55.53788
--
3250000
21/Feb/2002
54.991953
--
3250000
20/Feb/2002
55.892931
--
3250000
19/Feb/2002
55.052429
--
3250000
15/Feb/2002
56.096206
--
3250000
14/Feb/2002
56.843533
--
3250000
13/Feb/2002
56.903427
--
3250000
12/Feb/2002
56.359387
--
3250000
11/Feb/2002
56.616901
--
3250000
08/Feb/2002
55.83773
--
3250000
07/Feb/2002
54.978507
--
3250000
06/Feb/2002
55.111995
--
3250000
05/Feb/2002
55.322209
--
3250000
04/Feb/2002
55.426063
--
3250000
01/Feb/2002
57.019823
--
3050000
31/Jan/2002
57.43334
--
3050000
30/Jan/2002
56.513338
--
3050000
29/Jan/2002
55.796671
--
3050000
28/Jan/2002
57.559972
--
3050000
25/Jan/2002
57.582583
--
3050000
24/Jan/2002
57.578031
--
3050000
23/Jan/2002
57.431942
--
3050000
22/Jan/2002
57.131814
--
3050000
18/Jan/2002
57.593804
--
3050000
17/Jan/2002
58.232488
--
3050000
16/Jan/2002
57.56934
--
3050000
15/Jan/2002
58.550285
--
2750000
14/Jan/2002
58.151115
--
2750000
11/Jan/2002
58.486368
--
2750000
10/Jan/2002
59.12234
--
2750000
09/Jan/2002
59.028668
--
2750000
08/Jan/2002
59.314659
--
2750000
07/Jan/2002
59.485543
--
2750000
04/Jan/2002
59.906155
--
2750000
03/Jan/2002
59.558869
--
2750000
02/Jan/2002
58.944501
--
2750000
31/Dec/2001
58.461785
--
2750000
28/Dec/2001
59.209029
--
2750000
27/Dec/2001
59.120511
--
2750000
26/Dec/2001
58.759295
--
2750000
24/Dec/2001
58.530176
--
2750000
21/Dec/2001
58.652482
--
2500000
20/Dec/2001
58.440414
--
2350000
19/Dec/2001
58.869206
--
2350000
18/Dec/2001
58.332256
--
2350000
17/Dec/2001
57.892653
0.1903
2350000
14/Dec/2001
57.437864
--
2350000
13/Dec/2001
57.246425
--
2350000
12/Dec/2001
58.225343
--
2350000
11/Dec/2001
58.113288
--
2350000
10/Dec/2001
58.305007
--
2350000
07/Dec/2001
59.361146
--
2350000
06/Dec/2001
59.862621
--
2350000
05/Dec/2001
59.956168
--
2350000
04/Dec/2001
58.721103
--
2350000
03/Dec/2001
58.023227
--
2350000
30/Nov/2001
58.640343
--
2350000
29/Nov/2001
58.688127
--
2350000
28/Nov/2001
58.048455
--
2350000
27/Nov/2001
59.234896
--
2350000
26/Nov/2001
59.776007
--
2350000
23/Nov/2001
59.479969
--
2350000
21/Nov/2001
58.788364
--
2350000
20/Nov/2001
59.155925
--
2350000
19/Nov/2001
59.658197
--
2350000
16/Nov/2001
58.958311
--
2350000
15/Nov/2001
59.188248
--
2350000
14/Nov/2001
59.061278
--
2350000
13/Nov/2001
58.839739
--
2350000
12/Nov/2001
57.74
--
2350000
09/Nov/2001
57.924845
--
2350000
08/Nov/2001
57.787749
--
2350000
07/Nov/2001
57.488857
--
2550000
06/Nov/2001
57.731555
--
2550000
05/Nov/2001
56.769327
--
2550000
02/Nov/2001
56.099469
--
2550000
01/Nov/2001
55.924184
--
2550000
31/Oct/2001
54.532167
--
2550000
30/Oct/2001
54.589113
--
2550000
29/Oct/2001
55.41685
--
2550000
26/Oct/2001
56.881909
--
2550000
25/Oct/2001
56.646058
--
2550000
24/Oct/2001
55.952855
--
2550000
23/Oct/2001
55.988496
--
2550000
22/Oct/2001
56.335596
--
3050000
19/Oct/2001
55.464085
--
2750000
18/Oct/2001
55.185771
--
2750000
17/Oct/2001
55.551518
--
2750000
16/Oct/2001
56.494879
--
2750000
15/Oct/2001
56.125068
--
2750000
12/Oct/2001
56.160181
--
2750000
11/Oct/2001
56.421553
--
2750000
10/Oct/2001
55.558829
--
2900000
09/Oct/2001
54.266982
--
2900000
08/Oct/2001
54.57
--
2900000
05/Oct/2001
55.016591
--
2900000
04/Oct/2001
54.903868
--
2900000
03/Oct/2001
55.10971
--
2900000
02/Oct/2001
53.988935
0.2014
3400000
01/Oct/2001
53.576194
--
3400000
28/Sept/2001
53.547703
--
3400000
27/Sept/2001
52.429018
--
3400000
26/Sept/2001
51.860732
--
3400000
25/Sept/2001
52.000403
--
3400000
24/Sept/2001
51.50338
--
3400000
21/Sept/2001
49.369614
--
3400000
20/Sept/2001
50.304573
--
3400000
19/Sept/2001
52.093933
--
3400000
18/Sept/2001
52.888171
--
3400000
17/Sept/2001
53.118848
--
3400000
10/Sept/2001
56.069066
--
3400000
07/Sept/2001
55.599445
--
3400000
06/Sept/2001
56.765323
--
3400000
05/Sept/2001
58.106575
--
3400000
04/Sept/2001
58.010381
--
3400000
31/Aug/2001
57.945216
--
3400000
30/Aug/2001
57.641487
--
3400000
29/Aug/2001
58.83522
--
3400000
28/Aug/2001
59.609797
--
3400000
27/Aug/2001
60.620237
--
3400000
24/Aug/2001
60.870779
--
3400000
23/Aug/2001
59.490737
--
3450000
22/Aug/2001
59.666106
--
3450000
21/Aug/2001
59.218263
--
3450000
20/Aug/2001
60.093039
--
3450000
17/Aug/2001
59.580596
--
3450000
16/Aug/2001
60.693118
--
3450000
15/Aug/2001
60.490153
--
3450000
14/Aug/2001
60.880289
--
3450000
13/Aug/2001
61.22788
--
3450000
10/Aug/2001
61.315051
--
3450000
09/Aug/2001
60.956695
--
3450000
08/Aug/2001
60.909935
--
3450000
07/Aug/2001
62.024643
--
3450000
06/Aug/2001
61.667885
--
3450000
03/Aug/2001
62.51462
--
3450000
02/Aug/2001
62.775678
--
3450000
01/Aug/2001
62.498982
--
3450000
31/Jul/2001
62.344514
--
3450000
30/Jul/2001
62.017542
--
3450000
27/Jul/2001
62.144468
--
3750000
26/Jul/2001
62.039794
--
3850000
25/Jul/2001
61.523723
--
3850000
24/Jul/2001
60.544402
--
3850000
23/Jul/2001
61.569052
--
3850000
20/Jul/2001
62.69
--
3850000
19/Jul/2001
62.84
--
3850000
18/Jul/2001
62.44
--
3850000
17/Jul/2001
62.82
--
3850000
16/Jul/2001
62.186024
--
3850000
13/Jul/2001
62.811814
--
3850000
12/Jul/2001
62.372982
--
3850000
11/Jul/2001
60.827041
--
3850000
10/Jul/2001
61.005044
--
3850000
09/Jul/2001
61.955888
--
3850000
06/Jul/2001
61.421015
--
3850000
05/Jul/2001
62.975328
--
3850000
03/Jul/2001
63.955981
--
3850000
02/Jul/2001
64.078635
--
3850000
29/Jun/2001
63.287049
--
3850000
28/Jun/2001
63.643751
--
3850000
27/Jun/2001
62.754549
--
3850000
26/Jun/2001
63.031231
--
3850000
25/Jun/2001
63.280776
--
3850000
22/Jun/2001
63.694676
--
3850000
21/Jun/2001
64.377148
--
3850000
20/Jun/2001
63.483394
--
3850000
19/Jun/2001
62.740885
--
3850000
18/Jun/2001
62.521696
--
3850000
15/Jun/2001
62.737518
--
3850000
14/Jun/2001
63.019679
--
3850000
13/Jun/2001
64.067438
--
3850000
12/Jun/2001
64.825552
--
3850000
11/Jun/2001
64.727918
0.054
3850000
08/Jun/2001
65.315915
--
2650000
07/Jun/2001
65.981907
--
2650000
06/Jun/2001
65.631261
--
2650000
05/Jun/2001
66.330467
--
1500000
04/Jun/2001
65.569942
--
1500000
01/Jun/2001
65.081824
--
1500000
31/May/2001
64.744181
--
1500000
30/May/2001
64.409547
--
1500000
29/May/2001
65.386843
--
1500000
25/May/2001
65.927335
--
1500000
24/May/2001
66.928526
--
1500000
23/May/2001
66.618298
--
1500000
22/May/2001
67.704701
--
1500000
21/May/2001
67.959293
--
1500000
18/May/2001
66.938508
--
1500000
17/May/2001
66.653585
--
1500000
16/May/2001
66.555511
--
1500000
15/May/2001
64.711704
--
1500000
14/May/2001
64.833315
--
1500000
11/May/2001
64.629662
--
1500000
10/May/2001
65.222581
--
1500000
09/May/2001
65.268973
--
1500000
08/May/2001
65.694026
--
1500000
07/May/2001
65.799016
--
1500000
04/May/2001
65.928388
--
1500000
03/May/2001
64.830197
--
1500000
02/May/2001
65.776462
--
1500000
01/May/2001
65.593318
--
1500000
30/Apr/2001
64.585214
--
1500000
27/Apr/2001
64.94413
--
1500000
26/Apr/2001
64.06193
--
1500000
25/Apr/2001
63.587878
--
1500000
24/Apr/2001
62.606066
--
1500000
23/Apr/2001
63.420306
--
1500000
20/Apr/2001
64.39702
--
1500000
19/Apr/2001
64.930238
--
1500000
18/Apr/2001
63.962232
--
1500000
17/Apr/2001
61.212857
--
1500000
16/Apr/2001
60.630519
--
1500000
12/Apr/2001
60.850464
--
1500000
11/Apr/2001
59.87
--
1500000
10/Apr/2001
59.821365
--
1500000
09/Apr/2001
58.187027
--
1500000
06/Apr/2001
57.782349
--
1500000
05/Apr/2001
58.882699
--
1500000
04/Apr/2001
56.140433
--
1500000
03/Apr/2001
56.258942
--
1500000
02/Apr/2001
58.453807
--
1500000
30/Mar/2001
59.174485
--
1500000
29/Mar/2001
58.506253
--
1500000
28/Mar/2001
58.845197
--
1500000
27/Mar/2001
60.558798
--
1500000
26/Mar/2001
58.860955
--
1500000
23/Mar/2001
58.089234
--
1500000
22/Mar/2001
56.780953
--
1500000
21/Mar/2001
57.016585
--
1500000
20/Mar/2001
58.206567
--
1500000
19/Mar/2001
59.779921
--
1500000
16/Mar/2001
58.809605
--
1500000
15/Mar/2001
60.080943
--
1750000
14/Mar/2001
59.620707
--
1750000
13/Mar/2001
61.360224
--
1750000
12/Mar/2001
60.157948
0.1473
1750000
09/Mar/2001
63.489608
--
1750000
08/Mar/2001
65.290818
--
1750000
07/Mar/2001
65.221875
--
1750000
06/Mar/2001
64.68399
--
1750000
05/Mar/2001
63.979335
--
1750000
02/Mar/2001
63.511354
--
1750000
01/Mar/2001
64.261432
--
1750000
28/Feb/2001
64.193958
--
1750000
27/Feb/2001
65.209141
--
1750000
26/Feb/2001
65.684638
--
1750000
23/Feb/2001
64.340576
--
1750000
22/Feb/2001
64.837188
--
1750000
21/Feb/2001
64.868856
--
1750000
20/Feb/2001
66.242047
--
1750000
16/Feb/2001
67.641522
--
1750000
15/Feb/2001
68.957256
--
1750000
14/Feb/2001
68.369578
--
1750000
13/Feb/2001
68.565874
--
1750000
12/Feb/2001
69.290906
--
1750000
09/Feb/2001
68.321514
--
1750000
08/Feb/2001
69.518274
--
1750000
07/Feb/2001
70.162941
--
1750000
06/Feb/2001
70.9156
--
1750000
05/Feb/2001
71.028685
--
1750000
02/Feb/2001
70.610185
--
1750000
01/Feb/2001
72.028603
--
1750000
31/Jan/2001
71.572386
--
1750000
30/Jan/2001
71.89032
--
1750000
29/Jan/2001
71.20271
--
1750000
26/Jan/2001
70.954706
--
1750000
25/Jan/2001
71.124135
--
1750000
24/Jan/2001
71.476322
--
1750000
23/Jan/2001
71.247118
--
1750000
22/Jan/2001
70.360355
--
1750000
19/Jan/2001
70.567184
--
1750000
18/Jan/2001
70.451123
--
1750000
17/Jan/2001
69.236497
--
1750000
16/Jan/2001
69.345991
--
2650000
12/Jan/2001
68.827191
--
2650000
11/Jan/2001
69.384562
--
2650000
10/Jan/2001
68.523403
--
2650000
09/Jan/2001
67.987433
--
2650000
08/Jan/2001
67.778401
--
2650000
05/Jan/2001
68.197841
--
2650000
04/Jan/2001
70.125059
--
2650000
03/Jan/2001
70.425897
--
2750000
02/Jan/2001
66.732042
--
2750000
29/Dec/2000
68.665445
--
2700000
28/Dec/2000
69.249244
--
2700000
27/Dec/2000
69.14
--
2700000
26/Dec/2000
68.424032
--
2700000
22/Dec/2000
68.424032
--
2700000
21/Dec/2000
66.859066
--
2700000
20/Dec/2000
66.153891
--
2700000
19/Dec/2000
68.673314
--
2700000
18/Dec/2000
69.422137
--
2700000
15/Dec/2000
68.922814
--
2650000
14/Dec/2000
71.038741
--
2650000
13/Dec/2000
72.030607
0.1479
2650000
12/Dec/2000
73.004467
--
2650000
11/Dec/2000
73.51172
--
2650000
08/Dec/2000
72.822645
--
2650000
07/Dec/2000
71.14788
--
2650000
06/Dec/2000
71.846423
--
2650000
05/Dec/2000
73.307214
--
2650000
04/Dec/2000
70.238235
--
2650000
01/Dec/2000
69.692871
--
2650000
30/Nov/2000
69.822535
--
2650000
29/Nov/2000
71.324514
--
2650000
28/Nov/2000
70.917966
--
2650000
27/Nov/2000
71.545531
--
2650000
24/Nov/2000
71.185611
--
2650000
22/Nov/2000
70.141789
--
2650000
21/Nov/2000
71.440032
--
2650000
20/Nov/2000
71.070937
--
2650000
17/Nov/2000
72.576327
--
2650000
16/Nov/2000
72.490302
--
2650000
15/Nov/2000
73.390975
--
2650000
14/Nov/2000
73.026691
--
2650000
13/Nov/2000
71.271466
--
3400000
10/Nov/2000
71.960722
--
3400000
09/Nov/2000
73.970703
--
3400000
08/Nov/2000
74.363764
--
3400000
07/Nov/2000
75.653989
--
3400000
06/Nov/2000
75.568962
--
3400000
03/Nov/2000
75.196234
--
3400000
02/Nov/2000
75.376919
--
3400000
01/Nov/2000
74.854885
--
3400000
31/Oct/2000
75.099201
--
3400000
30/Oct/2000
73.28495
--
950000
27/Oct/2000
72.61929
--
150000
26/Oct/2000
72.062253
--
150000
25/Oct/2000
71.915197
--
150000
24/Oct/2000
73.842695
--
150000
23/Oct/2000
73.435
--
150000
iShares S&P 100 ETF
Fund Inception
23-Oct-2000
Month End Date
Monthly Total (NAV) Return
31/Oct/2000
--
30/Nov/2000
-7.03
31/Dec/2000
-1.45
31/Jan/2001
4.22
28/Feb/2001
-10.31
31/Mar/2001
-7.59
30/Apr/2001
9.16
31/May/2001
0.23
30/Jun/2001
-2.16
31/Jul/2001
-1.5
31/Aug/2001
-7.04
30/Sept/2001
-7.59
31/Oct/2001
2.21
30/Nov/2001
7.54
31/Dec/2001
0.02
31/Jan/2002
-1.76
28/Feb/2002
-1.78
31/Mar/2002
2.79
30/Apr/2002
-7.8
31/May/2002
-0.47
30/Jun/2002
-7.24
31/Jul/2002
-6.29
31/Aug/2002
0.57
30/Sept/2002
-11.45
31/Oct/2002
10.92
30/Nov/2002
6.27
31/Dec/2002
-6.95
31/Jan/2003
-2.6
28/Feb/2003
-1.5
31/Mar/2003
1.03
30/Apr/2003
8.57
31/May/2003
3.98
30/Jun/2003
1.62
31/Jul/2003
1.93
31/Aug/2003
0.96
30/Sept/2003
-0.8
31/Oct/2003
4.46
30/Nov/2003
0.29
31/Dec/2003
5.94
31/Jan/2004
1.83
29/Feb/2004
0.92
31/Mar/2004
-2.26
30/Apr/2004
-1.76
31/May/2004
0.94
30/Jun/2004
1.75
31/Jul/2004
-2.79
31/Aug/2004
0.37
30/Sept/2004
-0.57
31/Oct/2004
1.19
30/Nov/2004
3.3
31/Dec/2004
3.36
31/Jan/2005
-1.74
28/Feb/2005
1.93
31/Mar/2005
-2
30/Apr/2005
-1.52
31/May/2005
2.34
30/Jun/2005
-1
31/Jul/2005
2.73
31/Aug/2005
-1.19
30/Sept/2005
0.53
31/Oct/2005
-1.68
30/Nov/2005
3.51
31/Dec/2005
-0.69
31/Jan/2006
1.65
28/Feb/2006
0.62
31/Mar/2006
1.32
30/Apr/2006
1.52
31/May/2006
-2.2
30/Jun/2006
-0.17
31/Jul/2006
1.67
31/Aug/2006
2.56
30/Sept/2006
3.09
31/Oct/2006
3.4
30/Nov/2006
1.73
31/Dec/2006
1.77
31/Jan/2007
1.07
28/Feb/2007
-3.16
31/Mar/2007
1.05
30/Apr/2007
4.82
31/May/2007
3.48
30/Jun/2007
-1.27
31/Jul/2007
-2.35
31/Aug/2007
1.98
30/Sept/2007
4.08
31/Oct/2007
1.48
30/Nov/2007
-4.2
31/Dec/2007
-0.76
31/Jan/2008
-6.06
29/Feb/2008
-4.31
31/Mar/2008
0.18
30/Apr/2008
4.55
31/May/2008
-0.03
30/Jun/2008
-8.89
31/Jul/2008
0.67
31/Aug/2008
1.42
30/Sept/2008
-7.62
31/Oct/2008
-14.59
30/Nov/2008
-6.42
31/Dec/2008
-0.04
31/Jan/2009
-9.14
28/Feb/2009
-10.57
31/Mar/2009
8.54
30/Apr/2009
7.78
31/May/2009
5.6
30/Jun/2009
0.66
31/Jul/2009
7.3
31/Aug/2009
3.4
30/Sept/2009
2.99
31/Oct/2009
-1.08
30/Nov/2009
6.12
31/Dec/2009
0.79
31/Jan/2010
-3.55
28/Feb/2010
2.46
31/Mar/2010
5.83
30/Apr/2010
1.12
31/May/2010
-8.51
30/Jun/2010
-5
31/Jul/2010
7.2
31/Aug/2010
-4.72
30/Sept/2010
8.29
31/Oct/2010
3.71
30/Nov/2010
-0.38
31/Dec/2010
6.93
31/Jan/2011
2.47
28/Feb/2011
3.13
31/Mar/2011
-0.43
30/Apr/2011
2.75
31/May/2011
-1.57
30/Jun/2011
-1.54
31/Jul/2011
-1.15
31/Aug/2011
-5.2
30/Sept/2011
-6.21
31/Oct/2011
9.91
30/Nov/2011
0.04
31/Dec/2011
1.69
31/Jan/2012
4.17
29/Feb/2012
4.59
31/Mar/2012
3.53
30/Apr/2012
-0.67
31/May/2012
-5.73
30/Jun/2012
4.55
31/Jul/2012
2.05
31/Aug/2012
1.98
30/Sept/2012
2.8000000000000003
31/Oct/2012
-2.45
30/Nov/2012
0.29
31/Dec/2012
0.19
31/Jan/2013
4.51
28/Feb/2013
1.4000000000000001
31/Mar/2013
3.32
30/Apr/2013
2.18
31/May/2013
2.32
30/Jun/2013
-1.6500000000000001
31/Jul/2013
4.95
31/Aug/2013
-2.96
30/Sept/2013
2.4699999999999998
31/Oct/2013
4.8500000000000005
30/Nov/2013
3.19
31/Dec/2013
2.3
31/Jan/2014
-4.02
28/Feb/2014
3.9
31/Mar/2014
1.32
30/Apr/2014
1.09
31/May/2014
2.23
30/Jun/2014
1.62
31/Jul/2014
-0.61
31/Aug/2014
3.75
30/Sept/2014
-0.76
31/Oct/2014
1.78
30/Nov/2014
2.53
31/Dec/2014
-0.72
31/Jan/2015
-3.48
28/Feb/2015
5.96
31/Mar/2015
-2.41
30/Apr/2015
1.71
31/May/2015
1.32
30/Jun/2015
-1.79
31/Jul/2015
2.7
31/Aug/2015
-6.52
30/Sept/2015
-2.16
31/Oct/2015
9.41
30/Nov/2015
0.23
31/Dec/2015
-1.49
31/Jan/2016
-4.61
29/Feb/2016
-0.71
31/Mar/2016
6.34
30/Apr/2016
0.37
31/May/2016
1.66
30/Jun/2016
0.17
31/Jul/2016
3.78
31/Aug/2016
0.11
30/Sept/2016
-0.05
31/Oct/2016
-1.41
30/Nov/2016
2.96
31/Dec/2016
2.44
31/Jan/2017
1.44
28/Feb/2017
4.47
31/Mar/2017
0.06
30/Apr/2017
1
31/May/2017
1.03
30/Jun/2017
0.55
31/Jul/2017
2.12
31/Aug/2017
0.72
30/Sept/2017
1.78
31/Oct/2017
2.36
30/Nov/2017
3
31/Dec/2017
1.39
31/Jan/2018
5.89
28/Feb/2018
-3.72
31/Mar/2018
-3.6
30/Apr/2018
0.41
31/May/2018
2.7
30/Jun/2018
0.55
31/Jul/2018
4.1
31/Aug/2018
3.87
30/Sept/2018
0.67
31/Oct/2018
-6.48
30/Nov/2018
1.63
31/Dec/2018
-8.99
31/Jan/2019
7.16
28/Feb/2019
2.93
31/Mar/2019
2.39
30/Apr/2019
4.42
31/May/2019
-6.68
30/Jun/2019
6.88
31/Jul/2019
1.66
31/Aug/2019
-1.64
30/Sept/2019
1.87
31/Oct/2019
2.77
30/Nov/2019
3.86
31/Dec/2019
3.21
31/Jan/2020
0.45
29/Feb/2020
-8.27
31/Mar/2020
-10.31
30/Apr/2020
12.83
31/May/2020
4.11
30/Jun/2020
2.8
31/Jul/2020
5.59
31/Aug/2020
9.07
30/Sept/2020
-4.7
31/Oct/2020
-3.27
30/Nov/2020
10.22
31/Dec/2020
3.8
31/Jan/2021
-0.52
28/Feb/2021
1.41
31/Mar/2021
4.16
30/Apr/2021
5.58
31/May/2021
0.34
30/Jun/2021
3.23
31/Jul/2021
2.5
31/Aug/2021
3.48
30/Sept/2021
-4.82
31/Oct/2021
7.4
30/Nov/2021
-0.08
31/Dec/2021
3.72
31/Jan/2022
-4.57
28/Feb/2022
-3.9
31/Mar/2022
3.95
30/Apr/2022
-9.81
31/May/2022
-0.26
30/Jun/2022
-7.7
31/Jul/2022
9.39
31/Aug/2022
-4.49
30/Sept/2022
-9.5
31/Oct/2022
7.174
30/Nov/2022
5.21
31/Dec/2022
-6.397
31/Jan/2023
6.384
28/Feb/2023
-1.966
31/Mar/2023
5.549
30/Apr/2023
2.164
31/May/2023
2.447
30/Jun/2023
6.105
31/Jul/2023
3.354
31/Aug/2023
-1.142
30/Sept/2023
-4.871
31/Oct/2023
-1.524
30/Nov/2023
9.164
31/Dec/2023
3.847
31/Jan/2024
2.421
29/Feb/2024
5.609
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
0.743611
0.743611
0
0
0
21/Dec/2023
20/Dec/2023
27/Dec/2023
0.666985
0.666985
0
0
0
27/Sept/2023
26/Sept/2023
02/Oct/2023
0.735839
0.735839
0
0
0
08/Jun/2023
07/Jun/2023
13/Jun/2023
0.595156
0.595156
0
0
0
24/Mar/2023
23/Mar/2023
29/Mar/2023
0.656576
0.656576
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.733946
0.733946
0
0
0
27/Sept/2022
26/Sept/2022
30/Sept/2022
0.725148
0.725148
0
0
0
10/Jun/2022
09/Jun/2022
15/Jun/2022
0.568993
0.568993
0
0
0
25/Mar/2022
24/Mar/2022
30/Mar/2022
0.61298
0.61298
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
0.61323
0.61323
0
0
0
27/Sept/2021
24/Sept/2021
30/Sept/2021
0.632173
0.632173
0
0
0
11/Jun/2021
10/Jun/2021
16/Jun/2021
0.499828
0.499828
0
0
0
26/Mar/2021
25/Mar/2021
31/Mar/2021
0.568179
0.568179
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.684418
0.684418
0
0
0
24/Sept/2020
23/Sept/2020
29/Sept/2020
0.631632
0.631632
0
0
0
16/Jun/2020
15/Jun/2020
19/Jun/2020
0.541109
0.541109
0
0
0
26/Mar/2020
25/Mar/2020
31/Mar/2020
0.59667
0.59667
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
0.654838
0.654838
0
0
0
25/Sept/2019
24/Sept/2019
30/Sept/2019
0.629569
0.629569
0
0
0
18/Jun/2019
17/Jun/2019
21/Jun/2019
0.830387
0.830387
0
0
0
21/Mar/2019
20/Mar/2019
26/Mar/2019
0.577804
0.577804
0
0
0
18/Dec/2018
17/Dec/2018
21/Dec/2018
0.625003
0.625003
0
0
0
27/Sept/2018
26/Sept/2018
02/Oct/2018
0.563679
0.563679
0
0
0
27/Jun/2018
26/Jun/2018
02/Jul/2018
0.611031
0.611031
0
0
0
23/Mar/2018
22/Mar/2018
28/Mar/2018
0.529225
0.529225
0
0
0
20/Dec/2017
19/Dec/2017
26/Dec/2017
0.568523
0.568523
0
0
0
27/Sept/2017
26/Sept/2017
29/Sept/2017
0.536221
0.536221
0
0
0
29/Jun/2017
27/Jun/2017
30/Jun/2017
0.54975
0.54975
0
0
0
28/Mar/2017
24/Mar/2017
30/Mar/2017
0.496081
0.496081
0
0
0
23/Dec/2016
21/Dec/2016
28/Dec/2016
0.560811
0.560811
0
0
0
28/Sept/2016
26/Sept/2016
30/Sept/2016
0.511898
0.511898
0
0
0
23/Jun/2016
21/Jun/2016
27/Jun/2016
0.509425
0.509425
0
0
0
28/Mar/2016
23/Mar/2016
30/Mar/2016
0.470641
0.470641
0
0
0
29/Dec/2015
24/Dec/2015
31/Dec/2015
0.486137
0.486137
0
0
0
29/Sept/2015
25/Sept/2015
01/Oct/2015
0.484754
0.484754
0
0
0
26/Jun/2015
24/Jun/2015
30/Jun/2015
0.476555
0.476555
0
0
0
27/Mar/2015
25/Mar/2015
31/Mar/2015
0.476827
0.476827
0
0
0
29/Dec/2014
24/Dec/2014
31/Dec/2014
0.469753
0.469753
0
0
0
26/Sept/2014
24/Sept/2014
30/Sept/2014
0.437048
0.437048
0
0
0
26/Jun/2014
24/Jun/2014
30/Jun/2014
0.388134
0.388134
0
0
0
27/Mar/2014
25/Mar/2014
31/Mar/2014
0.383345
0.383345
0
0
0
26/Dec/2013
23/Dec/2013
30/Dec/2013
0.464399
0.464399
0
0
0
26/Sept/2013
24/Sept/2013
30/Sept/2013
0.410512
0.410512
0
0
0
28/Jun/2013
26/Jun/2013
02/Jul/2013
0.395645
0.395645
0
0
0
27/Mar/2013
25/Mar/2013
01/Apr/2013
0.341985
0.341985
0
0
0
21/Dec/2012
19/Dec/2012
26/Dec/2012
0.458267
0.458267
0
0
0
27/Sept/2012
25/Sept/2012
01/Oct/2012
0.339346
0.339346
0
0
0
21/Jun/2012
19/Jun/2012
25/Jun/2012
0.318834
0.318834
0
0
0
28/Mar/2012
26/Mar/2012
30/Mar/2012
0.290296
0.290296
0
0
0
27/Dec/2011
22/Dec/2011
29/Dec/2011
0.345618
0.345618
0
0
0
28/Sept/2011
26/Sept/2011
30/Sept/2011
0.286017
0.286017
0
0
0
27/Jun/2011
23/Jun/2011
29/Jun/2011
0.295075
0.295075
0
0
0
29/Mar/2011
25/Mar/2011
31/Mar/2011
0.254206
0.254206
0
0
0
28/Dec/2010
23/Dec/2010
30/Dec/2010
0.269308
0.269308
0
0
0
28/Sept/2010
24/Sept/2010
30/Sept/2010
0.320873
0.320873
0
0
0
25/Jun/2010
23/Jun/2010
29/Jun/2010
0.258923
0.258923
0
0
0
29/Mar/2010
25/Mar/2010
31/Mar/2010
0.244514
0.244514
0
0
0
29/Dec/2009
24/Dec/2009
31/Dec/2009
0.26572
0.26572
0
0
0
25/Sept/2009
23/Sept/2009
29/Sept/2009
0.278186
0.278186
0
0
0
25/Jun/2009
23/Jun/2009
29/Jun/2009
0.258912
0.258912
0
0
0
27/Mar/2009
25/Mar/2009
31/Mar/2009
0.315699
0.315699
0
0
0
29/Dec/2008
24/Dec/2008
31/Dec/2008
0.328502
0.328502
0
0
0
29/Sept/2008
25/Sept/2008
30/Sept/2008
0.398181
0.398181
0
0
0
26/Jun/2008
24/Jun/2008
30/Jun/2008
0.358893
0.358893
0
0
0
27/Mar/2008
25/Mar/2008
31/Mar/2008
0.374534
0.374534
0
0
0
31/Dec/2007
27/Dec/2007
03/Jan/2008
0.336943
0.336943
0
0
0
28/Sept/2007
26/Sept/2007
02/Oct/2007
0.318647
0.318647
0
0
0
03/Jul/2007
29/Jun/2007
06/Jul/2007
0.357943
0.357943
0
0
0
28/Mar/2007
26/Mar/2007
30/Mar/2007
0.299333
0.299333
0
0
0
26/Dec/2006
21/Dec/2006
28/Dec/2006
0.346038
0.346038
0
0
0
29/Sept/2006
27/Sept/2006
03/Oct/2006
0.258188
0.258188
0
0
0
27/Jun/2006
23/Jun/2006
29/Jun/2006
0.207648
0.207648
0
0
0
29/Mar/2006
27/Mar/2006
31/Mar/2006
0.241398
0.241398
0
0
0
28/Dec/2005
23/Dec/2005
30/Dec/2005
0.287844
0.287844
0
0
0
28/Sept/2005
26/Sept/2005
30/Sept/2005
0.265794
0.265794
0
0
0
23/Jun/2005
21/Jun/2005
27/Jun/2005
0.228105
0.228105
0
0
0
30/Mar/2005
28/Mar/2005
01/Apr/2005
0.278552
0.278552
0
0
0
29/Dec/2004
27/Dec/2004
31/Dec/2004
0.616684
0.616684
0
0
0
29/Sept/2004
27/Sept/2004
01/Oct/2004
0.187815
0.187815
0
0
0
30/Jun/2004
28/Jun/2004
02/Jul/2004
0.226339
0.226339
0
0
0
31/Mar/2004
29/Mar/2004
02/Apr/2004
0.215567
0.215567
0
0
0
17/Dec/2003
15/Dec/2003
24/Dec/2003
0.288726
0.288726
0
0
0
17/Sept/2003
15/Sept/2003
24/Sept/2003
0.241641
0.241641
0
0
0
18/Jun/2003
16/Jun/2003
25/Jun/2003
0.164569
0.164569
0
0
0
12/Mar/2003
10/Mar/2003
19/Mar/2003
0.132576
0.132576
0
0
0
18/Dec/2002
16/Dec/2002
26/Dec/2002
0.244704
0.244704
0
0
0
18/Sept/2002
16/Sept/2002
25/Sept/2002
0.133903
0.133903
0
0
0
19/Jun/2002
17/Jun/2002
26/Jun/2002
0.162436
0.162436
0
0
0
13/Mar/2002
11/Mar/2002
20/Mar/2002
0.1409
0.1409
0
0
0
19/Dec/2001
17/Dec/2001
27/Dec/2001
0.1903
0.1903
0
0
0
04/Oct/2001
02/Oct/2001
11/Oct/2001
0.2014
0.2014
0
0
0
13/Jun/2001
11/Jun/2001
20/Jun/2001
0.054
0.054
0
0
0
14/Mar/2001
12/Mar/2001
21/Mar/2001
0.1473
0.1473
0
0
0
15/Dec/2000
13/Dec/2000
22/Dec/2000
0.1479
0.1479
0
0
0