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 Global Healthcare ETF
Inception Date
13/Nov/2001
Fund Holdings as of
27/Mar/2024
Number of Securities
113.00
Shares Outstanding
44’150’000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
LLY
ELI LILLY
Health Care
Equity
335647710.32
8.16993
335647710.32
431324
778.18
United States
New York Stock Exchange Inc.
USD
1
--
UNH
UNITEDHEALTH GROUP INC
Health Care
Equity
246377908.1
5.99703
246377908.1
499651
493.1
United States
New York Stock Exchange Inc.
USD
1
--
NOVO B
NOVO NORDISK CLASS B
Health Care
Equity
223012036.8
5.42829
223012036.8
1744317
127.85
Denmark
Omx Nordic Exchange Copenhagen A/S
USD
6.8932
--
JNJ
JOHNSON & JOHNSON
Health Care
Equity
194073447.04
4.7239
194073447.04
1228624
157.96
United States
New York Stock Exchange Inc.
USD
1
--
MRK
MERCK & CO INC
Health Care
Equity
182530402.5
4.44293
182530402.5
1385430
131.75
United States
New York Stock Exchange Inc.
USD
1
--
ABBV
ABBVIE INC
Health Care
Equity
172948796.7
4.20971
172948796.7
958962
180.35
United States
New York Stock Exchange Inc.
USD
1
--
TMO
THERMO FISHER SCIENTIFIC INC
Health Care
Equity
120926685.77
2.94345
120926685.77
208721
579.37
United States
New York Stock Exchange Inc.
USD
1
--
AZN
ASTRAZENECA PLC
Health Care
Equity
113608546.59
2.76532
113608546.59
837413
135.67
United Kingdom
London Stock Exchange
USD
0.7918
--
NOVN
NOVARTIS AG
Health Care
Equity
107845267.31
2.62504
107845267.31
1127049
95.69
Switzerland
SIX Swiss Exchange
USD
0.90565
--
ABT
ABBOTT LABORATORIES
Health Care
Equity
106310901
2.58769
106310901
936825
113.48
United States
New York Stock Exchange Inc.
USD
1
--
ROG
ROCHE HOLDING PAR AG
Health Care
Equity
95303602.11
2.31976
95303602.11
380647
250.37
Switzerland
SIX Swiss Exchange
USD
0.90565
--
DHR
DANAHER CORP
Health Care
Equity
88378527.74
2.1512
88378527.74
355262
248.77
United States
New York Stock Exchange Inc.
USD
1
--
PFE
PFIZER INC
Health Care
Equity
84993076.68
2.0688
84993076.68
3059506
27.78
United States
New York Stock Exchange Inc.
USD
1
--
AMGN
AMGEN INC
Health Care
Equity
82653378.5
2.01185
82653378.5
288695
286.3
United States
NASDAQ
USD
1
--
ISRG
INTUITIVE SURGICAL INC
Health Care
Equity
76151433.1
1.85358
76151433.1
190331
400.1
United States
NASDAQ
USD
1
--
ELV
ELEVANCE HEALTH INC
Health Care
Equity
65999042.76
1.60647
65999042.76
126931
519.96
United States
New York Stock Exchange Inc.
USD
1
--
SYK
STRYKER CORP
Health Care
Equity
65526631.83
1.59497
65526631.83
182673
358.71
United States
New York Stock Exchange Inc.
USD
1
--
MDT
MEDTRONIC PLC
Health Care
Equity
62472011.6
1.52062
62472011.6
718730
86.92
United States
New York Stock Exchange Inc.
USD
1
--
BMY
BRISTOL MYERS SQUIBB
Health Care
Equity
59948850
1.4592
59948850
1125800
53.25
United States
New York Stock Exchange Inc.
USD
1
--
SAN
SANOFI SA
Health Care
Equity
59648208.64
1.45188
59648208.64
600754
99.29
France
Nyse Euronext - Euronext Paris
USD
0.92417
--
VRTX
VERTEX PHARMACEUTICALS INC
Health Care
Equity
58107219.48
1.41437
58107219.48
139239
417.32
United States
NASDAQ
USD
1
--
CI
CIGNA
Health Care
Equity
57213333.1
1.39262
57213333.1
157465
363.34
United States
New York Stock Exchange Inc.
USD
1
--
REGN
REGENERON PHARMACEUTICALS INC
Health Care
Equity
56043467.4
1.36414
56043467.4
57998
966.3
United States
NASDAQ
USD
1
--
CVS
CVS HEALTH CORP
Health Care
Equity
54439653.97
1.3251
54439653.97
685379
79.43
United States
New York Stock Exchange Inc.
USD
1
--
BSX
BOSTON SCIENTIFIC CORP
Health Care
Equity
54062472.86
1.31592
54062472.86
787853
68.62
United States
New York Stock Exchange Inc.
USD
1
--
GILD
GILEAD SCIENCES INC
Health Care
Equity
49844365.06
1.21325
49844365.06
682706
73.01
United States
NASDAQ
USD
1
--
CSL
CSL LTD
Health Care
Equity
48560436.7
1.182
48560436.7
259939
186.81
Australia
Asx - All Markets
USD
1.5328
--
GSK
GLAXOSMITHKLINE
Health Care
Equity
48230768.65
1.17397
48230768.65
2239560
21.54
United Kingdom
London Stock Exchange
USD
0.7918
--
ZTS
ZOETIS INC CLASS A
Health Care
Equity
42247142.1
1.02833
42247142.1
250710
168.51
United States
New York Stock Exchange Inc.
USD
1
--
MCK
MCKESSON CORP
Health Care
Equity
39568202.5
0.96312
39568202.5
73375
539.26
United States
New York Stock Exchange Inc.
USD
1
--
BDX
BECTON DICKINSON
Health Care
Equity
38493687.26
0.93697
38493687.26
156142
246.53
United States
New York Stock Exchange Inc.
USD
1
--
HCA
HCA HEALTHCARE INC
Health Care
Equity
35362797.66
0.86076
35362797.66
106614
331.69
United States
New York Stock Exchange Inc.
USD
1
--
EL
ESSILORLUXOTTICA SA
Health Care
Equity
35065323.37
0.85352
35065323.37
153694
228.15
France
Nyse Euronext - Euronext Paris
USD
0.92417
--
4568
DAIICHI SANKYO LTD
Health Care
Equity
34576544.34
0.84162
34576544.34
1052700
32.85
Japan
Tokyo Stock Exchange
USD
151.375
--
EW
EDWARDS LIFESCIENCES CORP
Health Care
Equity
31053820.05
0.75587
31053820.05
326367
95.15
United States
New York Stock Exchange Inc.
USD
1
--
DXCM
DEXCOM INC
Health Care
Equity
29000402.64
0.70589
29000402.64
207918
139.48
United States
NASDAQ
USD
1
--
4502
TAKEDA PHARMACEUTICAL LTD
Health Care
Equity
25088547.62
0.61067
25088547.62
865492
28.99
Japan
Tokyo Stock Exchange
USD
151.375
--
IQV
IQVIA HOLDINGS INC
Health Care
Equity
24894562.05
0.60595
24894562.05
98565
252.57
United States
New York Stock Exchange Inc.
USD
1
--
IDXX
IDEXX LABORATORIES INC
Health Care
Equity
24122555.99
0.58716
24122555.99
44707
539.57
United States
NASDAQ
USD
1
--
7741
HOYA CORP
Health Care
Equity
23929456.65
0.58246
23929456.65
189700
126.14
Japan
Tokyo Stock Exchange
USD
151.375
--
LONN
LONZA GROUP AG
Health Care
Equity
23659519.02
0.57589
23659519.02
40021
591.18
Switzerland
SIX Swiss Exchange
USD
0.90565
--
A
AGILENT TECHNOLOGIES INC
Health Care
Equity
23202817.02
0.56477
23202817.02
157446
147.37
United States
New York Stock Exchange Inc.
USD
1
--
HUM
HUMANA INC
Health Care
Equity
23151579
0.56353
23151579
66242
349.5
United States
New York Stock Exchange Inc.
USD
1
--
CNC
CENTENE CORP
Health Care
Equity
22522726.05
0.54822
22522726.05
287463
78.35
United States
New York Stock Exchange Inc.
USD
1
--
ALC
ALCON AG
Health Care
Equity
22383857.38
0.54484
22383857.38
269502
83.06
Switzerland
SIX Swiss Exchange
USD
0.90565
--
COR
CENCORA INC
Health Care
Equity
21952525.76
0.53434
21952525.76
89734
244.64
United States
New York Stock Exchange Inc.
USD
1
--
GEHC
GE HEALTHCARE TECHNOLOGIES INC
Health Care
Equity
20553743.21
0.50029
20553743.21
227591
90.31
United States
NASDAQ
USD
1
--
MRNA
MODERNA INC
Health Care
Equity
19795167.64
0.48183
19795167.64
178996
110.59
United States
NASDAQ
USD
1
--
BIIB
BIOGEN INC
Health Care
Equity
17020333.16
0.41429
17020333.16
78674
216.34
United States
NASDAQ
USD
1
--
BAYN
BAYER AG
Health Care
Equity
16302238.06
0.39681
16302238.06
530122
30.75
Germany
Xetra
USD
0.92417
--
WST
WEST PHARMACEUTICAL SERVICES INC
Health Care
Equity
15736413
0.38304
15736413
39930
394.1
United States
New York Stock Exchange Inc.
USD
1
--
MTD
METTLER TOLEDO INC
Health Care
Equity
15602611.2
0.37978
15602611.2
11680
1335.84
United States
New York Stock Exchange Inc.
USD
1
--
RMD
RESMED INC
Health Care
Equity
15528132.36
0.37797
15528132.36
79092
196.33
United States
New York Stock Exchange Inc.
USD
1
--
CAH
CARDINAL HEALTH INC
Health Care
Equity
15137867.94
0.36847
15137867.94
134511
112.54
United States
New York Stock Exchange Inc.
USD
1
--
4543
TERUMO CORP
Health Care
Equity
15046999.17
0.36626
15046999.17
404500
37.2
Japan
Tokyo Stock Exchange
USD
151.375
--
ZBH
ZIMMER BIOMET HOLDINGS INC
Health Care
Equity
14950716.62
0.36391
14950716.62
112742
132.61
United States
New York Stock Exchange Inc.
USD
1
--
4519
CHUGAI PHARMACEUTICAL LTD
Health Care
Equity
13629652.85
0.33176
13629652.85
348100
39.15
Japan
Tokyo Stock Exchange
USD
151.375
--
MOH
MOLINA HEALTHCARE INC
Health Care
Equity
13196365
0.32121
13196365
31525
418.6
United States
New York Stock Exchange Inc.
USD
1
--
4578
OTSUKA HOLDINGS LTD
Health Care
Equity
12753459.95
0.31043
12753459.95
302500
42.16
Japan
Tokyo Stock Exchange
USD
151.375
--
ARGX
ARGENX
Health Care
Equity
12649941.63
0.30791
12649941.63
31751
398.41
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92417
--
ALGN
ALIGN TECHNOLOGY INC
Health Care
Equity
12608082.9
0.30689
12608082.9
38451
327.9
United States
NASDAQ
USD
1
--
MRK
MERCK
Health Care
Equity
12061997.43
0.2936
12061997.43
69584
173.34
Germany
Xetra
USD
0.92417
--
STE
STERIS
Health Care
Equity
11964287.04
0.29122
11964287.04
53052
225.52
United States
New York Stock Exchange Inc.
USD
1
--
ILMN
ILLUMINA INC
Health Care
Equity
11846600.32
0.28836
11846600.32
85424
138.68
United States
NASDAQ
USD
1
--
068270
CELLTRION INC
Health Care
Equity
11802593.66
0.28728
11802593.66
86421
136.57
Korea (South)
Korea Exchange (Stock Market)
USD
1348.75
--
BAX
BAXTER INTERNATIONAL INC
Health Care
Equity
11680624.35
0.28432
11680624.35
273615
42.69
United States
New York Stock Exchange Inc.
USD
1
--
WAT
WATERS CORP
Health Care
Equity
11005347.58
0.26788
11005347.58
31882
345.19
United States
New York Stock Exchange Inc.
USD
1
--
4503
ASTELLAS PHARMA INC
Health Care
Equity
10949119.32
0.26651
10949119.32
979275
11.18
Japan
Tokyo Stock Exchange
USD
151.375
--
COO
COOPER INC
Health Care
Equity
10821518.4
0.2634
10821518.4
106260
101.84
United States
NASDAQ
USD
1
--
GMAB
GENMAB
Health Care
Equity
10751652.64
0.2617
10751652.64
35563
302.33
Denmark
Omx Nordic Exchange Copenhagen A/S
USD
6.8932
--
LH
LABORATORY CORPORATION OF AMERICA
Health Care
Equity
10548691.56
0.25676
10548691.56
48708
216.57
United States
New York Stock Exchange Inc.
USD
1
--
HOLX
HOLOGIC INC
Health Care
Equity
10181425.8
0.24782
10181425.8
131628
77.35
United States
NASDAQ
USD
1
--
PHIA
KONINKLIJKE PHILIPS NV
Health Care
Equity
10148467.24
0.24702
10148467.24
499304
20.33
Netherlands
Euronext Amsterdam
USD
0.92417
--
STMN
STRAUMANN HOLDING AG
Health Care
Equity
10027118.64
0.24407
10027118.64
62628
160.11
Switzerland
SIX Swiss Exchange
USD
0.90565
--
7733
OLYMPUS CORP
Health Care
Equity
9883200.66
0.24056
9883200.66
684700
14.43
Japan
Tokyo Stock Exchange
USD
151.375
--
SHL
SIEMENS HEALTHINEERS AG
Health Care
Equity
9265466.08
0.22553
9265466.08
151878
61.01
Germany
Xetra
USD
0.92417
--
COLO B
COLOPLAST B
Health Care
Equity
9030612.95
0.21981
9030612.95
66763
135.26
Denmark
Omx Nordic Exchange Copenhagen A/S
USD
6.8932
--
DGX
QUEST DIAGNOSTICS INC
Health Care
Equity
8451666.22
0.20572
8451666.22
64487
131.06
United States
New York Stock Exchange Inc.
USD
1
--
4507
SHIONOGI LTD
Health Care
Equity
8177975.23
0.19906
8177975.23
157800
51.82
Japan
Tokyo Stock Exchange
USD
151.375
--
UCB
UCB SA
Health Care
Equity
7989945.12
0.19448
7989945.12
64915
123.08
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92417
--
VTRS
VIATRIS INC
Health Care
Equity
7796620.65
0.18978
7796620.65
659055
11.83
United States
NASDAQ
USD
1
--
COH
COCHLEAR LTD
Health Care
Equity
7758638.82
0.18885
7758638.82
35307
219.75
Australia
Asx - All Markets
USD
1.5328
--
SOON
SONOVA HOLDING AG
Health Care
Equity
7503623.92
0.18264
7503623.92
25839
290.4
Switzerland
SIX Swiss Exchange
USD
0.90565
--
CRL
CHARLES RIVER LABORATORIES INTERNA
Health Care
Equity
7428955.23
0.18083
7428955.23
27579
269.37
United States
New York Stock Exchange Inc.
USD
1
--
SDZ
SANDOZ GROUP AG
Health Care
Equity
7095428.48
0.17271
7095428.48
241578
29.37
Switzerland
SIX Swiss Exchange
USD
0.90565
--
RVTY
REVVITY INC
Health Care
Equity
6980777.25
0.16992
6980777.25
66225
105.41
United States
New York Stock Exchange Inc.
USD
1
--
4523
EISAI LTD
Health Care
Equity
6942229.56
0.16898
6942229.56
164200
42.28
Japan
Tokyo Stock Exchange
USD
151.375
--
PODD
INSULET CORP
Health Care
Equity
6306522.86
0.15351
6306522.86
37277
169.18
United States
NASDAQ
USD
1
--
SN.
SMITH AND NEPHEW PLC
Health Care
Equity
6264674.41
0.15249
6264674.41
475357
13.18
United Kingdom
London Stock Exchange
USD
0.7918
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
6250000
0.15213
6250000
6250000
1
United States
--
USD
1
--
FRE
FRESENIUS SE AND CO KGAA
Health Care
Equity
5986563.46
0.14572
5986563.46
221748
27
Germany
Xetra
USD
0.92417
--
UHS
UNIVERSAL HEALTH SERVICES INC CLAS
Health Care
Equity
5971226.6
0.14534
5971226.6
32836
181.85
United States
New York Stock Exchange Inc.
USD
1
--
TECH
BIO TECHNE CORP
Health Care
Equity
5933049.72
0.14442
5933049.72
85466
69.42
United States
NASDAQ
USD
1
--
INCY
INCYTE CORP
Health Care
Equity
5926371.36
0.14425
5926371.36
103753
57.12
United States
NASDAQ
USD
1
--
SRT3
SARTORIUS PREF AG
Health Care
Equity
5691760.46
0.13854
5691760.46
14451
393.87
Germany
Xetra
USD
0.92417
--
TFX
TELEFLEX INC
Health Care
Equity
5627867.93
0.13699
5627867.93
25139
223.87
United States
New York Stock Exchange Inc.
USD
1
--
CTLT
CATALENT INC
Health Care
Equity
5501773.28
0.13392
5501773.28
97411
56.48
United States
New York Stock Exchange Inc.
USD
1
--
HSIC
HENRY SCHEIN INC
Health Care
Equity
5282744.4
0.12859
5282744.4
70296
75.15
United States
NASDAQ
USD
1
--
QIA
QIAGEN NV
Health Care
Equity
5093881.41
0.12399
5093881.41
119665
42.57
Germany
Deutsche Boerse Xetra
USD
0.92417
--
6869
SYSMEX CORP
Health Care
Equity
4875542.2
0.11867
4875542.2
89600
54.41
Japan
Tokyo Stock Exchange
USD
151.375
--
SHL
SONIC HEALTHCARE LTD
Health Care
Equity
4857803.28
0.11824
4857803.28
254305
19.1
Australia
Asx - All Markets
USD
1.5328
--
4528
ONO PHARMACEUTICAL LTD
Health Care
Equity
4667146.82
0.1136
4667146.82
279300
16.71
Japan
Tokyo Stock Exchange
USD
151.375
--
ERF
EUROFINS SCIENTIFIC
Health Care
Equity
4365532.3
0.10626
4365532.3
70263
62.13
France
Nyse Euronext - Euronext Paris
USD
0.92417
--
DIM
SARTORIUS STEDIM BIOTECH SA
Health Care
Equity
4312670.96
0.10497
4312670.96
15195
283.82
France
Nyse Euronext - Euronext Paris
USD
0.92417
--
FME
FRESENIUS MEDICAL CARE AG
Health Care
Equity
4119972.89
0.10028
4119972.89
106954
38.52
Germany
Xetra
USD
0.92417
--
DVA
DAVITA INC
Health Care
Equity
4018737.1
0.09782
4018737.1
29366
136.85
United States
New York Stock Exchange Inc.
USD
1
--
BIO
BIO RAD LABORATORIES INC CLASS A
Health Care
Equity
3920315.4
0.09542
3920315.4
11215
349.56
United States
New York Stock Exchange Inc.
USD
1
--
RO
ROCHE HOLDING AG
Health Care
Equity
3840424
0.09348
3840424
14492
265
Switzerland
SIX Swiss Exchange
USD
0.90565
--
XRAY
DENTSPLY SIRONA INC
Health Care
Equity
3821989.4
0.09303
3821989.4
114740
33.31
United States
NASDAQ
USD
1
--
CHF
CHF CASH
Cash and/or Derivatives
Cash
3730228.81
0.0908
3730228.81
3378282
110.42
Switzerland
--
USD
0.90565
--
RHC
RAMSAY HEALTH CARE LTD
Health Care
Equity
3643044.65
0.08867
3643044.65
99237
36.71
Australia
Asx - All Markets
USD
1.5328
--
2413
M3 INC
Health Care
Equity
3365850.37
0.08193
3365850.37
237200
14.19
Japan
Tokyo Stock Exchange
USD
151.375
--
RDOR3
REDE DOR SAO LUIZ SA
Health Care
Equity
2853346.1
0.06945
2853346.1
552765
5.16
Brazil
XBSP
USD
4.9768
--
GETI B
GETINGE B
Health Care
Equity
2437629.88
0.05933
2437629.88
119250
20.44
Sweden
Nasdaq Omx Nordic
USD
10.61085
--
GBP
GBP CASH
Cash and/or Derivatives
Cash
2219658.92
0.05403
2219658.92
1757519
126.29
United Kingdom
--
USD
0.7918
--
DKK
DKK CASH
Cash and/or Derivatives
Cash
2066529.82
0.0503
2066529.82
14245003
14.51
Denmark
--
USD
6.8932
--
USD
USD CASH
Cash and/or Derivatives
Cash
1884580.79
0.04587
1884580.79
1884581
100
United States
--
USD
1
--
GRF
GRIFOLS SA CLASS A
Health Care
Equity
1388253.59
0.03379
1388253.59
154651
8.98
Spain
Bolsa De Madrid
USD
0.92417
--
HBCFT
CASH COLLATERAL USD HBCFT
Cash and/or Derivatives
Cash Collateral and Margins
650000
0.01582
650000
650000
100
United Kingdom
--
USD
1
28/May/2019
AUD
AUD CASH
Cash and/or Derivatives
Cash
554999.82
0.01351
554999.82
850705
65.24
Australia
--
USD
1.5328
--
KRW
KRW CASH
Cash and/or Derivatives
Cash
453957.46
0.01105
453957.46
612275119
0.07
Korea (South)
--
USD
1348.75
--
JPY
JPY CASH
Cash and/or Derivatives
Cash
300292.38
0.00731
300292.38
45456759
0.66
Japan
--
USD
151.375
--
BRL
BRL CASH
Cash and/or Derivatives
Cash
148976.3
0.00363
148976.3
741425
20.09
Brazil
--
USD
4.9768
--
EUR
EUR CASH
Cash and/or Derivatives
Cash
115522.29
0.00281
115522.29
106762
108.21
European Union
--
USD
0.92417
--
SEK
SEK CASH
Cash and/or Derivatives
Cash
103906.8
0.00253
103906.8
1102539
9.42
Sweden
--
USD
10.61085
--
HKD
HKD CASH
Cash and/or Derivatives
Cash
102951.76
0.00251
102951.76
805474
12.78
Hong Kong
--
USD
7.8238
--
CAD
CAD CASH
Cash and/or Derivatives
Cash
84782.4
0.00206
84782.4
115207
73.59
Canada
--
USD
1.35885
--
BRL
BRL/USD
Cash and/or Derivatives
FX
-22.14
0
-22.14
-33328
1
United States
--
USD
4.9754
--
IXCM4
E-MINI HEALTH CARE SECTOR JUN 24
Cash and/or Derivatives
Futures
0
0
17657640
117
1509.2
--
Chicago Mercantile Exchange
USD
1
--
GBP
GBP/USD
Cash and/or Derivatives
FX
-19.78
0
-19.78
-1318645
1
United States
--
USD
0.79181
--
KRW
KRW/USD
Cash and/or Derivatives
FX
180.12
0
180.12
-36677053
1
United States
--
USD
1348.82573
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28/Mar/2024
93.102878
--
44150000
27/Mar/2024
93.086053
--
44150000
26/Mar/2024
92.071471
--
44250000
25/Mar/2024
91.818716
--
44250000
22/Mar/2024
91.927795
--
44250000
21/Mar/2024
92.06229
--
44250000
20/Mar/2024
92.070074
--
44250000
19/Mar/2024
92.127827
--
44600000
18/Mar/2024
91.776744
--
44600000
15/Mar/2024
91.819779
--
44600000
14/Mar/2024
92.298514
--
44600000
13/Mar/2024
92.625515
--
44600000
12/Mar/2024
93.105974
--
44600000
11/Mar/2024
92.677439
--
44600000
08/Mar/2024
92.649364
--
44600000
07/Mar/2024
92.872708
--
44600000
06/Mar/2024
91.920687
--
44600000
05/Mar/2024
91.27965
--
44600000
04/Mar/2024
91.932041
--
44600000
01/Mar/2024
91.945364
--
44600000
29/Feb/2024
90.892054
--
44600000
28/Feb/2024
91.647096
--
44600000
27/Feb/2024
92.118599
--
44600000
26/Feb/2024
92.288503
--
44600000
23/Feb/2024
92.609826
--
44600000
22/Feb/2024
92.200868
--
44600000
21/Feb/2024
91.156682
--
44600000
20/Feb/2024
90.960233
--
45000000
16/Feb/2024
91.183601
--
45000000
15/Feb/2024
90.732583
--
45000000
14/Feb/2024
90.168428
--
45000000
13/Feb/2024
89.320725
--
45000000
12/Feb/2024
90.198021
--
45000000
09/Feb/2024
90.235886
--
45000000
08/Feb/2024
90.120061
--
45000000
07/Feb/2024
90.457459
--
45000000
06/Feb/2024
90.336983
--
45000000
05/Feb/2024
89.50969
--
45000000
02/Feb/2024
89.180236
--
45000000
01/Feb/2024
89.727853
--
45000000
31/Jan/2024
88.803416
--
45000000
30/Jan/2024
88.864072
--
45000000
29/Jan/2024
88.761922
--
45000000
26/Jan/2024
88.211398
--
45100000
25/Jan/2024
87.619305
--
45100000
24/Jan/2024
87.770518
--
46300000
23/Jan/2024
88.395459
--
46300000
22/Jan/2024
88.570117
--
46300000
19/Jan/2024
88.246274
--
46300000
18/Jan/2024
88.239268
--
46300000
17/Jan/2024
88.179606
--
46300000
16/Jan/2024
88.575895
--
46300000
12/Jan/2024
89.336692
--
46300000
11/Jan/2024
89.440701
--
46250000
10/Jan/2024
89.635411
--
46550000
09/Jan/2024
89.06275
--
46550000
08/Jan/2024
89.086534
--
46550000
05/Jan/2024
88.295725
--
46550000
04/Jan/2024
88.389629
--
46450000
03/Jan/2024
87.807661
--
46450000
02/Jan/2024
87.749745
--
46350000
29/Dec/2023
86.701632
--
46550000
28/Dec/2023
86.574097
--
46550000
27/Dec/2023
86.450946
--
46550000
26/Dec/2023
85.886214
--
46850000
22/Dec/2023
85.706698
--
46850000
21/Dec/2023
85.400692
--
47100000
20/Dec/2023
84.356209
0.556223
47100000
19/Dec/2023
86.01713
--
47100000
18/Dec/2023
85.436361
--
47100000
15/Dec/2023
85.093255
--
47100000
14/Dec/2023
86.005939
--
47100000
13/Dec/2023
86.225633
--
47100000
12/Dec/2023
84.694005
--
47100000
11/Dec/2023
84.376785
--
47100000
08/Dec/2023
83.90088
--
47100000
07/Dec/2023
83.740614
--
47800000
06/Dec/2023
83.833184
--
47800000
05/Dec/2023
83.851675
--
47750000
04/Dec/2023
84.140538
--
47750000
01/Dec/2023
84.073814
--
47750000
30/Nov/2023
83.692508
--
47750000
29/Nov/2023
82.901766
--
47650000
28/Nov/2023
82.780518
--
47650000
27/Nov/2023
83.260252
--
47650000
24/Nov/2023
83.815598
--
47650000
22/Nov/2023
83.2472
--
47650000
21/Nov/2023
82.923168
--
47650000
20/Nov/2023
82.549715
--
47650000
17/Nov/2023
82.199292
--
47650000
16/Nov/2023
81.964515
--
47650000
15/Nov/2023
81.663314
--
47650000
14/Nov/2023
81.796887
--
47650000
13/Nov/2023
81.062868
--
47750000
10/Nov/2023
80.633607
--
47750000
09/Nov/2023
80.320914
--
47750000
08/Nov/2023
81.682529
--
47750000
07/Nov/2023
81.641789
--
47750000
06/Nov/2023
81.651779
--
47750000
03/Nov/2023
81.221736
--
48000000
02/Nov/2023
80.901725
--
48000000
01/Nov/2023
79.698299
--
48000000
31/Oct/2023
79.320516
--
48000000
30/Oct/2023
78.95056
--
48000000
27/Oct/2023
78.315628
--
48000000
26/Oct/2023
79.776334
--
48000000
25/Oct/2023
80.656052
--
48000000
24/Oct/2023
81.293127
--
48150000
23/Oct/2023
81.011207
--
48150000
20/Oct/2023
81.349488
--
48250000
19/Oct/2023
81.620041
--
48250000
18/Oct/2023
82.59012
--
48150000
17/Oct/2023
83.616901
--
48150000
16/Oct/2023
83.744055
--
48150000
13/Oct/2023
83.325531
--
48150000
12/Oct/2023
83.020425
--
48150000
11/Oct/2023
83.68495
--
48150000
10/Oct/2023
83.703703
--
48050000
09/Oct/2023
83.13525
--
48050000
06/Oct/2023
82.867667
--
48050000
05/Oct/2023
82.077395
--
48050000
04/Oct/2023
81.592679
--
48050000
03/Oct/2023
81.190338
--
48050000
02/Oct/2023
82.068221
--
47850000
29/Sept/2023
82.376238
--
47850000
28/Sept/2023
82.861464
--
47750000
27/Sept/2023
82.486693
--
47750000
26/Sept/2023
82.904762
--
47750000
25/Sept/2023
83.599333
--
47600000
22/Sept/2023
83.212583
--
47250000
21/Sept/2023
83.387869
--
47250000
20/Sept/2023
84.492486
--
47250000
19/Sept/2023
84.373946
--
47250000
18/Sept/2023
84.344197
--
47200000
15/Sept/2023
84.758189
--
47200000
14/Sept/2023
85.2455
--
47200000
13/Sept/2023
84.79104
--
47200000
12/Sept/2023
84.942786
--
47200000
11/Sept/2023
85.021786
--
47200000
08/Sept/2023
84.454586
--
47200000
07/Sept/2023
84.465234
--
47100000
06/Sept/2023
84.05363
--
47100000
05/Sept/2023
84.484638
--
47050000
01/Sept/2023
85.331742
--
46950000
31/Aug/2023
85.118921
--
46950000
30/Aug/2023
86.092085
--
46950000
29/Aug/2023
86.224922
--
46950000
28/Aug/2023
85.401455
--
46850000
25/Aug/2023
85.095613
--
46850000
24/Aug/2023
84.602078
--
46850000
23/Aug/2023
85.448048
--
46800000
22/Aug/2023
84.954622
--
46800000
21/Aug/2023
85.242545
--
46800000
18/Aug/2023
84.992735
--
46700000
17/Aug/2023
85.172854
--
46700000
16/Aug/2023
85.697292
--
46700000
15/Aug/2023
86.352833
--
46700000
14/Aug/2023
86.666188
--
46800000
11/Aug/2023
86.548761
--
46750000
10/Aug/2023
86.268595
--
46750000
09/Aug/2023
86.353014
--
46750000
08/Aug/2023
86.368851
--
46750000
07/Aug/2023
85.391376
--
46750000
04/Aug/2023
84.405086
--
46350000
03/Aug/2023
84.670059
--
46350000
02/Aug/2023
85.12634
--
46350000
01/Aug/2023
85.495589
--
46350000
31/Jul/2023
85.98567
--
46350000
28/Jul/2023
86.262577
--
46350000
27/Jul/2023
85.984382
--
46350000
26/Jul/2023
86.491359
--
46350000
25/Jul/2023
86.64067
--
46350000
24/Jul/2023
86.595745
--
46250000
21/Jul/2023
86.984342
--
46250000
20/Jul/2023
86.27814
--
46250000
19/Jul/2023
85.139313
--
46250000
18/Jul/2023
84.725199
--
46050000
17/Jul/2023
84.073271
--
46050000
14/Jul/2023
84.307165
--
46050000
13/Jul/2023
83.375342
--
46050000
12/Jul/2023
82.953243
--
46050000
11/Jul/2023
82.815599
--
46050000
10/Jul/2023
82.845259
--
46050000
07/Jul/2023
82.282953
--
46050000
06/Jul/2023
83.087117
--
46050000
05/Jul/2023
83.96102
--
46050000
03/Jul/2023
83.999753
--
46050000
30/Jun/2023
84.987968
--
46050000
29/Jun/2023
83.988604
--
46050000
28/Jun/2023
83.683209
--
46150000
27/Jun/2023
83.887842
--
46600000
26/Jun/2023
84.100293
--
46600000
23/Jun/2023
84.613317
--
46600000
22/Jun/2023
84.961946
--
46600000
21/Jun/2023
84.649242
--
46600000
20/Jun/2023
84.625147
--
46750000
16/Jun/2023
85.078668
--
46750000
15/Jun/2023
85.032626
--
46950000
14/Jun/2023
83.791449
--
46950000
13/Jun/2023
84.586726
--
47300000
12/Jun/2023
84.26056
--
47300000
09/Jun/2023
83.93977
--
47350000
08/Jun/2023
83.904188
--
47350000
07/Jun/2023
83.273662
0.643601
47350000
06/Jun/2023
84.55384
--
47350000
05/Jun/2023
84.897475
--
47350000
02/Jun/2023
84.627108
--
47500000
01/Jun/2023
83.665071
--
47500000
31/May/2023
83.07453
--
47600000
30/May/2023
82.623617
--
47600000
26/May/2023
83.297986
--
47600000
25/May/2023
83.257639
--
47450000
24/May/2023
84.071529
--
47750000
23/May/2023
84.789957
--
47750000
22/May/2023
85.720423
--
47800000
19/May/2023
85.627669
--
47800000
18/May/2023
85.122085
--
47800000
17/May/2023
85.412606
--
48300000
16/May/2023
85.427928
--
48650000
15/May/2023
86.055461
--
48650000
12/May/2023
86.061413
--
48650000
11/May/2023
86.139943
--
48650000
10/May/2023
86.389021
--
49900000
09/May/2023
86.257472
--
50450000
08/May/2023
86.772149
--
50450000
05/May/2023
86.817856
--
50450000
04/May/2023
86.061433
--
50450000
03/May/2023
86.632234
--
50450000
02/May/2023
86.459382
--
50450000
01/May/2023
86.715569
--
50450000
28/Apr/2023
86.366565
--
50450000
27/Apr/2023
85.966975
--
50450000
26/Apr/2023
85.587509
--
50450000
25/Apr/2023
86.810271
--
50450000
24/Apr/2023
87.558243
--
50450000
21/Apr/2023
87.105165
--
50200000
20/Apr/2023
86.254138
--
50200000
19/Apr/2023
86.522955
--
49600000
18/Apr/2023
86.518004
--
49000000
17/Apr/2023
86.889483
--
49000000
14/Apr/2023
86.983003
--
49000000
13/Apr/2023
87.57778
--
48950000
12/Apr/2023
86.322417
--
48950000
11/Apr/2023
86.031241
--
48950000
10/Apr/2023
85.785644
--
48950000
06/Apr/2023
85.963028
--
48950000
05/Apr/2023
85.50287
--
48950000
04/Apr/2023
84.2538
--
48950000
03/Apr/2023
84.148122
--
48950000
31/Mar/2023
83.41488
--
49350000
30/Mar/2023
82.663994
--
49350000
29/Mar/2023
82.066732
--
49350000
28/Mar/2023
81.8113
--
49350000
27/Mar/2023
82.149887
--
49350000
24/Mar/2023
81.532921
--
49350000
23/Mar/2023
80.683803
--
49350000
22/Mar/2023
80.632096
--
49350000
21/Mar/2023
81.523533
--
49250000
20/Mar/2023
80.937937
--
49250000
17/Mar/2023
80.036866
--
49250000
16/Mar/2023
80.75781
--
49250000
15/Mar/2023
79.935962
--
49250000
14/Mar/2023
80.356453
--
49150000
13/Mar/2023
79.640853
--
48750000
10/Mar/2023
79.047787
--
48750000
09/Mar/2023
79.451241
--
47900000
08/Mar/2023
80.030803
--
47900000
07/Mar/2023
80.425758
--
48050000
06/Mar/2023
81.692214
--
48050000
03/Mar/2023
81.796224
--
48050000
02/Mar/2023
80.870702
--
48050000
01/Mar/2023
80.45604
--
48050000
28/Feb/2023
80.57562
--
48050000
27/Feb/2023
81.382939
--
48050000
24/Feb/2023
81.408061
--
48050000
23/Feb/2023
82.567288
--
48050000
22/Feb/2023
82.43138
--
48050000
21/Feb/2023
82.718025
--
48050000
17/Feb/2023
83.610246
--
48050000
16/Feb/2023
82.82125
--
48100000
15/Feb/2023
83.698355
--
48100000
14/Feb/2023
84.192071
--
48100000
13/Feb/2023
84.52014
--
48100000
10/Feb/2023
83.849713
--
48100000
09/Feb/2023
83.377211
--
48100000
08/Feb/2023
83.927226
--
48100000
07/Feb/2023
84.044863
--
48150000
06/Feb/2023
83.401124
--
50750000
03/Feb/2023
83.832653
--
51000000
02/Feb/2023
83.971372
--
51000000
01/Feb/2023
84.610636
--
51000000
31/Jan/2023
84.377527
--
51250000
30/Jan/2023
83.598088
--
51250000
27/Jan/2023
84.227339
--
51350000
26/Jan/2023
84.761589
--
51400000
25/Jan/2023
84.814193
--
51400000
24/Jan/2023
84.647904
--
51400000
23/Jan/2023
85.214936
--
51850000
20/Jan/2023
85.066435
--
51850000
19/Jan/2023
84.670287
--
52300000
18/Jan/2023
84.512827
--
52300000
17/Jan/2023
85.382655
--
52350000
13/Jan/2023
85.527388
--
52350000
12/Jan/2023
84.981074
--
52350000
11/Jan/2023
85.036273
--
52350000
10/Jan/2023
84.708889
--
52350000
09/Jan/2023
84.201483
--
52350000
06/Jan/2023
85.244498
--
52250000
05/Jan/2023
84.247965
--
52250000
04/Jan/2023
85.174086
--
52250000
03/Jan/2023
84.965381
--
52250000
30/Dec/2022
84.979354
--
52250000
29/Dec/2022
85.323777
--
52250000
28/Dec/2022
84.293667
--
52250000
27/Dec/2022
84.846117
--
52200000
23/Dec/2022
85.058834
--
52200000
22/Dec/2022
84.977827
--
52200000
21/Dec/2022
85.15094
--
52100000
20/Dec/2022
84.201671
--
52100000
19/Dec/2022
84.164127
--
52100000
16/Dec/2022
84.551897
--
50950000
15/Dec/2022
85.684247
--
50950000
14/Dec/2022
87.437089
--
50950000
13/Dec/2022
87.119267
0.439655
50750000
12/Dec/2022
87.061211
--
50750000
09/Dec/2022
86.362971
--
50750000
08/Dec/2022
87.181911
--
50750000
07/Dec/2022
86.476474
--
50750000
06/Dec/2022
85.835621
--
50750000
05/Dec/2022
86.436671
--
50750000
02/Dec/2022
87.334015
--
50850000
01/Dec/2022
87.157557
--
50850000
30/Nov/2022
86.784166
--
50850000
29/Nov/2022
84.860658
--
50800000
28/Nov/2022
85.038785
--
50700000
25/Nov/2022
85.567001
--
50700000
23/Nov/2022
85.05416
--
50650000
22/Nov/2022
84.641906
--
46850000
21/Nov/2022
83.81784
--
46850000
18/Nov/2022
83.806178
--
47000000
17/Nov/2022
82.910247
--
47000000
16/Nov/2022
83.029405
--
47000000
15/Nov/2022
83.212277
--
47000000
14/Nov/2022
83.076023
--
45800000
11/Nov/2022
83.281382
--
46050000
10/Nov/2022
84.068598
--
46050000
09/Nov/2022
81.468581
--
46050000
08/Nov/2022
82.280518
--
46050000
07/Nov/2022
81.837949
--
46050000
04/Nov/2022
81.130693
--
46000000
03/Nov/2022
80.424316
--
46000000
02/Nov/2022
80.808518
--
46000000
01/Nov/2022
81.876969
--
46000000
31/Oct/2022
81.847102
--
46000000
28/Oct/2022
81.987662
--
45750000
27/Oct/2022
80.679456
--
45750000
26/Oct/2022
81.31021
--
45750000
25/Oct/2022
80.282312
--
45750000
24/Oct/2022
79.438541
--
45750000
21/Oct/2022
78.269376
--
45750000
20/Oct/2022
76.723112
--
45750000
19/Oct/2022
77.31242
--
45750000
18/Oct/2022
78.509711
--
45750000
17/Oct/2022
78.097463
--
45750000
14/Oct/2022
76.704268
--
45750000
13/Oct/2022
77.265572
--
45750000
12/Oct/2022
75.763301
--
45750000
11/Oct/2022
76.168446
--
45750000
10/Oct/2022
75.786864
--
45750000
07/Oct/2022
76.35568
--
45750000
06/Oct/2022
77.788997
--
45750000
05/Oct/2022
78.90391
--
45700000
04/Oct/2022
78.866781
--
45700000
03/Oct/2022
76.874587
--
45700000
30/Sept/2022
75.346031
--
45500000
29/Sept/2022
76.210021
--
44800000
28/Sept/2022
76.794491
--
44450000
27/Sept/2022
74.848277
--
44300000
26/Sept/2022
74.934865
--
44250000
23/Sept/2022
75.853805
--
44250000
22/Sept/2022
76.590242
--
44300000
21/Sept/2022
76.434704
--
44300000
20/Sept/2022
77.778015
--
44300000
19/Sept/2022
78.792106
--
44300000
16/Sept/2022
79.215672
--
44350000
15/Sept/2022
79.49385
--
44350000
14/Sept/2022
79.286271
--
44350000
13/Sept/2022
79.309453
--
44350000
12/Sept/2022
82.022613
--
44350000
09/Sept/2022
81.427425
--
44350000
08/Sept/2022
80.598676
--
44400000
07/Sept/2022
79.34616
--
44450000
06/Sept/2022
78.244664
--
45600000
02/Sept/2022
78.228678
--
45600000
01/Sept/2022
79.204705
--
45600000
31/Aug/2022
78.465066
--
45600000
30/Aug/2022
78.924816
--
45600000
29/Aug/2022
79.467114
--
45600000
26/Aug/2022
80.040631
--
45600000
25/Aug/2022
82.197987
--
45600000
24/Aug/2022
81.288313
--
45600000
23/Aug/2022
81.083041
--
45600000
22/Aug/2022
82.141849
--
45600000
19/Aug/2022
83.055859
--
45600000
18/Aug/2022
82.943036
--
45600000
17/Aug/2022
83.318822
--
45600000
16/Aug/2022
83.901757
--
45600000
15/Aug/2022
84.161453
--
45600000
12/Aug/2022
83.800889
--
45600000
11/Aug/2022
82.836524
--
45550000
10/Aug/2022
83.516666
--
45550000
09/Aug/2022
82.712627
--
45000000
08/Aug/2022
82.838359
--
45150000
05/Aug/2022
82.733095
--
45450000
04/Aug/2022
82.932992
--
45450000
03/Aug/2022
83.033989
--
45350000
02/Aug/2022
82.642387
--
45200000
01/Aug/2022
83.148917
--
45200000
29/Jul/2022
83.691188
--
45200000
28/Jul/2022
84.056875
--
45200000
27/Jul/2022
83.712363
--
45200000
26/Jul/2022
83.120202
--
45200000
25/Jul/2022
82.758837
--
45200000
22/Jul/2022
82.382598
--
45200000
21/Jul/2022
82.750421
--
45200000
20/Jul/2022
81.565494
--
45100000
19/Jul/2022
82.480814
--
45100000
18/Jul/2022
80.956971
--
45100000
15/Jul/2022
82.45618
--
43850000
14/Jul/2022
80.466911
--
43850000
13/Jul/2022
80.801316
--
43850000
12/Jul/2022
81.435603
--
43850000
11/Jul/2022
82.314381
--
43850000
08/Jul/2022
82.521746
--
43850000
07/Jul/2022
82.46695
--
43850000
06/Jul/2022
82.064709
--
43850000
05/Jul/2022
81.539894
--
43850000
01/Jul/2022
81.94849
--
43650000
30/Jun/2022
81.1846
--
43650000
29/Jun/2022
81.385033
--
43650000
28/Jun/2022
80.794376
--
43650000
27/Jun/2022
82.105846
--
43650000
24/Jun/2022
81.832544
--
43450000
23/Jun/2022
80.10398
--
43400000
22/Jun/2022
78.668368
--
43400000
21/Jun/2022
77.726467
--
43400000
17/Jun/2022
76.03821
--
43350000
16/Jun/2022
76.126522
--
43350000
15/Jun/2022
77.088414
--
43350000
14/Jun/2022
76.254418
--
43350000
13/Jun/2022
77.188793
--
43350000
10/Jun/2022
79.559514
--
43350000
09/Jun/2022
80.925663
0.550583
43100000
08/Jun/2022
83.29165
--
43100000
07/Jun/2022
83.854507
--
43100000
06/Jun/2022
82.873554
--
43100000
03/Jun/2022
82.931705
--
43050000
02/Jun/2022
83.881434
--
43050000
01/Jun/2022
83.191159
--
43050000
31/May/2022
84.404608
--
43050000
27/May/2022
85.40061
--
43050000
26/May/2022
84.225369
--
42750000
25/May/2022
83.858121
--
42550000
24/May/2022
83.973049
--
42450000
23/May/2022
83.720836
--
42450000
20/May/2022
82.88903
--
42050000
19/May/2022
81.79032
--
42050000
18/May/2022
81.409427
--
42050000
17/May/2022
83.371803
--
42050000
16/May/2022
82.281356
--
42050000
13/May/2022
81.681971
--
42050000
12/May/2022
80.568825
--
42050000
11/May/2022
80.094617
--
42050000
10/May/2022
80.95008
--
42050000
09/May/2022
80.513737
--
42050000
06/May/2022
82.66355
--
42050000
05/May/2022
83.112232
--
41800000
04/May/2022
84.817127
--
41800000
03/May/2022
83.354743
--
41700000
02/May/2022
83.065561
--
41400000
29/Apr/2022
83.616743
--
41400000
28/Apr/2022
85.24006
--
41400000
27/Apr/2022
84.329528
--
41400000
26/Apr/2022
84.22378
--
41400000
25/Apr/2022
85.981419
--
41300000
22/Apr/2022
85.574804
--
41300000
21/Apr/2022
88.211392
--
41200000
20/Apr/2022
89.263748
--
41100000
19/Apr/2022
88.286415
--
41100000
18/Apr/2022
87.907975
--
40850000
14/Apr/2022
88.873278
--
40850000
13/Apr/2022
89.374438
--
40850000
12/Apr/2022
88.809745
--
40700000
11/Apr/2022
89.944656
--
40450000
08/Apr/2022
91.326909
--
40250000
07/Apr/2022
90.836812
--
40250000
06/Apr/2022
89.282453
--
40250000
05/Apr/2022
88.107284
--
40250000
04/Apr/2022
87.995736
--
39950000
01/Apr/2022
88.187164
--
39950000
31/Mar/2022
87.409252
--
39950000
30/Mar/2022
88.456385
--
39950000
29/Mar/2022
88.164865
--
39950000
28/Mar/2022
87.458234
--
39650000
25/Mar/2022
86.989245
--
39750000
24/Mar/2022
86.679347
--
39750000
23/Mar/2022
85.78931
--
39750000
22/Mar/2022
86.950458
--
40000000
21/Mar/2022
86.900005
--
40000000
18/Mar/2022
87.125968
--
40000000
17/Mar/2022
86.51164
--
40000000
16/Mar/2022
85.050725
--
40000000
15/Mar/2022
83.797232
--
40050000
14/Mar/2022
82.448067
--
40050000
11/Mar/2022
81.852313
--
40050000
10/Mar/2022
82.592047
--
40050000
09/Mar/2022
82.758448
--
40050000
08/Mar/2022
80.854032
--
40050000
07/Mar/2022
82.091924
--
40100000
04/Mar/2022
83.663782
--
40100000
03/Mar/2022
83.834468
--
40100000
02/Mar/2022
83.979619
--
40100000
01/Mar/2022
83.018434
--
40100000
28/Feb/2022
83.439286
--
40150000
25/Feb/2022
83.917691
--
40150000
24/Feb/2022
81.544645
--
40150000
23/Feb/2022
81.437633
--
40150000
22/Feb/2022
81.783046
--
40150000
18/Feb/2022
81.909534
--
40150000
17/Feb/2022
82.597779
--
40150000
16/Feb/2022
83.758112
--
40200000
15/Feb/2022
83.379804
--
40200000
14/Feb/2022
82.17948
--
40200000
11/Feb/2022
83.088373
--
40200000
10/Feb/2022
84.295286
--
40200000
09/Feb/2022
85.467068
--
40200000
08/Feb/2022
84.661176
--
41100000
07/Feb/2022
84.286005
--
41100000
04/Feb/2022
84.254345
--
41100000
03/Feb/2022
84.611929
--
41100000
02/Feb/2022
85.332115
--
41100000
01/Feb/2022
84.406416
--
41100000
31/Jan/2022
84.041644
--
41100000
28/Jan/2022
83.348947
--
41100000
27/Jan/2022
81.89812
--
41100000
26/Jan/2022
81.720687
--
41100000
25/Jan/2022
82.191609
--
41100000
24/Jan/2022
82.686365
--
41100000
21/Jan/2022
83.309691
--
41200000
20/Jan/2022
84.155487
--
41300000
19/Jan/2022
84.545778
--
41300000
18/Jan/2022
84.900338
--
41300000
14/Jan/2022
85.901692
--
41300000
13/Jan/2022
86.004325
--
41300000
12/Jan/2022
87.354793
--
41300000
11/Jan/2022
87.567892
--
41200000
10/Jan/2022
86.794311
--
41200000
07/Jan/2022
86.313936
--
41200000
06/Jan/2022
86.424385
--
41200000
05/Jan/2022
87.415226
--
41200000
04/Jan/2022
88.286976
--
41000000
03/Jan/2022
89.42473
--
41000000
31/Dec/2021
90.224717
--
41000000
30/Dec/2021
90.448372
--
41000000
29/Dec/2021
90.40279
--
41000000
28/Dec/2021
90.007769
--
41000000
27/Dec/2021
90.118808
--
41000000
23/Dec/2021
89.219853
--
41000000
22/Dec/2021
88.986577
--
40900000
21/Dec/2021
87.971807
--
40900000
20/Dec/2021
87.354195
--
40900000
17/Dec/2021
87.831159
--
40900000
16/Dec/2021
88.673327
--
40900000
15/Dec/2021
88.057388
--
40850000
14/Dec/2021
86.435303
--
40850000
13/Dec/2021
86.950808
0.481873
40650000
10/Dec/2021
86.981782
--
40650000
09/Dec/2021
86.740325
--
40650000
08/Dec/2021
86.710791
--
40600000
07/Dec/2021
85.870855
--
40600000
06/Dec/2021
84.786737
--
40600000
03/Dec/2021
84.459831
--
40600000
02/Dec/2021
84.391043
--
40600000
01/Dec/2021
84.12209
--
40600000
30/Nov/2021
84.302713
--
40600000
29/Nov/2021
85.634124
--
40600000
26/Nov/2021
85.490688
--
40600000
24/Nov/2021
85.907647
--
40600000
23/Nov/2021
86.046894
--
40600000
22/Nov/2021
86.175925
--
40600000
19/Nov/2021
86.727473
--
40600000
18/Nov/2021
87.184247
--
40600000
17/Nov/2021
87.217035
--
40600000
16/Nov/2021
87.032109
--
40600000
15/Nov/2021
86.97802
--
40600000
12/Nov/2021
87.443587
--
40600000
11/Nov/2021
87.268702
--
40600000
10/Nov/2021
87.400338
--
40500000
09/Nov/2021
87.444009
--
40500000
08/Nov/2021
87.671305
--
40500000
05/Nov/2021
87.326363
--
40500000
04/Nov/2021
88.303326
--
40500000
03/Nov/2021
88.75002
--
40500000
02/Nov/2021
88.105107
--
40500000
01/Nov/2021
87.571151
--
40500000
29/Oct/2021
87.321407
--
40400000
28/Oct/2021
86.878361
--
40400000
27/Oct/2021
86.076591
--
40400000
26/Oct/2021
86.759135
--
40400000
25/Oct/2021
86.388824
--
40400000
22/Oct/2021
86.322637
--
40400000
21/Oct/2021
85.94061
--
40400000
20/Oct/2021
85.649294
--
40400000
19/Oct/2021
84.679622
--
40300000
18/Oct/2021
83.701029
--
40350000
15/Oct/2021
84.271377
--
40250000
14/Oct/2021
83.798975
--
40250000
13/Oct/2021
82.831131
--
40250000
12/Oct/2021
82.526805
--
40250000
11/Oct/2021
82.935677
--
40250000
08/Oct/2021
83.45683
--
40250000
07/Oct/2021
83.687712
--
40250000
06/Oct/2021
82.748302
--
40250000
05/Oct/2021
82.97656
--
40250000
04/Oct/2021
82.730534
--
40250000
01/Oct/2021
83.720169
--
40250000
30/Sept/2021
83.691438
--
40250000
29/Sept/2021
84.374357
--
40200000
28/Sept/2021
83.865047
--
40100000
27/Sept/2021
85.447031
--
40100000
24/Sept/2021
86.56294
--
40100000
23/Sept/2021
87.091098
--
40100000
22/Sept/2021
86.400781
--
40100000
21/Sept/2021
86.410501
--
40100000
20/Sept/2021
85.9755
--
40100000
17/Sept/2021
86.675139
--
40100000
16/Sept/2021
86.830284
--
40100000
15/Sept/2021
86.945947
--
40100000
14/Sept/2021
86.478671
--
40100000
13/Sept/2021
86.460924
--
40100000
10/Sept/2021
86.896912
--
40000000
09/Sept/2021
87.675545
--
40000000
08/Sept/2021
88.662648
--
39850000
07/Sept/2021
89.018462
--
39850000
03/Sept/2021
89.50987
--
39850000
02/Sept/2021
89.350823
--
39850000
01/Sept/2021
88.590309
--
39850000
31/Aug/2021
88.3809
--
39800000
30/Aug/2021
88.408254
--
39800000
27/Aug/2021
88.063141
--
39650000
26/Aug/2021
88.053934
--
39200000
25/Aug/2021
88.407802
--
39100000
24/Aug/2021
88.652941
--
38800000
23/Aug/2021
88.953063
--
38800000
20/Aug/2021
88.80335
--
38700000
19/Aug/2021
88.383904
--
38600000
18/Aug/2021
88.024851
--
38600000
17/Aug/2021
88.946966
--
38500000
16/Aug/2021
88.23702
--
38500000
13/Aug/2021
87.451805
--
38200000
12/Aug/2021
86.828264
--
38200000
11/Aug/2021
86.273077
--
38200000
10/Aug/2021
86.785877
--
38200000
09/Aug/2021
86.882279
--
38150000
06/Aug/2021
86.517179
--
38150000
05/Aug/2021
86.943605
--
38050000
04/Aug/2021
86.922698
--
38050000
03/Aug/2021
87.247922
--
37950000
02/Aug/2021
86.236528
--
37950000
30/Jul/2021
85.990741
--
37850000
29/Jul/2021
86.050897
--
37850000
28/Jul/2021
85.815372
--
37850000
27/Jul/2021
85.312065
--
37750000
26/Jul/2021
85.109728
--
37750000
23/Jul/2021
85.748131
--
37750000
22/Jul/2021
84.846131
--
37650000
21/Jul/2021
84.494636
--
37650000
20/Jul/2021
84.234391
--
37650000
19/Jul/2021
83.452851
--
37650000
16/Jul/2021
84.223307
--
37550000
15/Jul/2021
84.112832
--
37550000
14/Jul/2021
84.598737
--
37550000
13/Jul/2021
84.592656
--
37550000
12/Jul/2021
84.776733
--
37550000
09/Jul/2021
84.524725
--
37550000
08/Jul/2021
84.160853
--
37550000
07/Jul/2021
84.546253
--
37450000
06/Jul/2021
83.995296
--
37450000
02/Jul/2021
84.273259
--
37450000
01/Jul/2021
83.714303
--
37350000
30/Jun/2021
83.110493
--
37350000
29/Jun/2021
83.32591
--
37300000
28/Jun/2021
83.322069
--
37300000
25/Jun/2021
83.148272
--
37200000
24/Jun/2021
82.769886
--
37600000
23/Jun/2021
82.30281
--
37600000
22/Jun/2021
82.748873
--
37600000
21/Jun/2021
82.755627
--
37600000
18/Jun/2021
81.832759
--
37600000
17/Jun/2021
82.683162
--
37600000
16/Jun/2021
82.389097
--
37600000
15/Jun/2021
82.73517
--
37600000
14/Jun/2021
82.671782
--
37600000
11/Jun/2021
82.534373
--
37600000
10/Jun/2021
82.889257
0.53254
37400000
09/Jun/2021
82.168154
--
37400000
08/Jun/2021
81.210561
--
37400000
07/Jun/2021
81.287167
--
37250000
04/Jun/2021
80.935197
--
37250000
03/Jun/2021
80.470103
--
37050000
02/Jun/2021
80.225834
--
36950000
01/Jun/2021
80.473901
--
36950000
28/May/2021
81.509108
--
36900000
27/May/2021
81.298082
--
36900000
26/May/2021
81.501229
--
36900000
25/May/2021
81.803369
--
36800000
24/May/2021
81.96119
--
36800000
21/May/2021
81.839659
--
36750000
20/May/2021
81.75929
--
36800000
19/May/2021
80.866541
--
36800000
18/May/2021
81.050256
--
36800000
17/May/2021
80.945526
--
36800000
14/May/2021
80.946146
--
36700000
13/May/2021
80.432463
--
36450000
12/May/2021
79.735701
--
36450000
11/May/2021
80.425854
--
36300000
10/May/2021
81.248129
--
36300000
07/May/2021
81.23475
--
36200000
06/May/2021
80.597944
--
35600000
05/May/2021
80.421134
--
35450000
04/May/2021
80.127303
--
35350000
03/May/2021
80.434491
--
35350000
30/Apr/2021
79.622199
--
35350000
29/Apr/2021
79.876712
--
35350000
28/Apr/2021
80.111063
--
35300000
27/Apr/2021
80.322971
--
35300000
26/Apr/2021
80.843678
--
35300000
23/Apr/2021
81.101096
--
35250000
22/Apr/2021
80.876779
--
35250000
21/Apr/2021
80.95021
--
35250000
20/Apr/2021
80.128385
--
35250000
19/Apr/2021
80.053692
--
35250000
16/Apr/2021
79.885407
--
35250000
15/Apr/2021
79.377039
--
35200000
14/Apr/2021
78.235803
--
35200000
13/Apr/2021
78.12628
--
35200000
12/Apr/2021
77.865348
--
35200000
09/Apr/2021
77.947791
--
35200000
08/Apr/2021
77.21755
--
35200000
07/Apr/2021
76.963407
--
35150000
06/Apr/2021
77.189374
--
35150000
05/Apr/2021
77.410879
--
35150000
01/Apr/2021
76.925626
--
35150000
31/Mar/2021
76.961587
--
35100000
30/Mar/2021
76.879465
--
35100000
29/Mar/2021
77.550704
--
35100000
26/Mar/2021
77.262674
--
35100000
25/Mar/2021
76.030192
--
35100000
24/Mar/2021
75.743694
--
35100000
23/Mar/2021
76.09904
--
35100000
22/Mar/2021
76.870267
--
35100000
19/Mar/2021
76.188814
--
35100000
18/Mar/2021
76.075426
--
35550000
17/Mar/2021
76.013829
--
35550000
16/Mar/2021
76.375347
--
35550000
15/Mar/2021
76.065753
--
35650000
12/Mar/2021
75.555182
--
35650000
11/Mar/2021
75.578769
--
35650000
10/Mar/2021
75.213602
--
35650000
09/Mar/2021
74.878486
--
35650000
08/Mar/2021
74.225386
--
35500000
05/Mar/2021
74.221567
--
35500000
04/Mar/2021
73.613454
--
35500000
03/Mar/2021
74.55449
--
35300000
02/Mar/2021
75.453701
--
35300000
01/Mar/2021
75.578444
--
35300000
26/Feb/2021
74.667798
--
35300000
25/Feb/2021
75.669705
--
35150000
24/Feb/2021
76.158533
--
35150000
23/Feb/2021
76.038041
--
35150000
22/Feb/2021
76.312944
--
35150000
19/Feb/2021
76.694285
--
35100000
18/Feb/2021
77.450016
--
35100000
17/Feb/2021
77.864891
--
35100000
16/Feb/2021
77.993879
--
35050000
12/Feb/2021
78.430629
--
35050000
11/Feb/2021
77.89901
--
34950000
10/Feb/2021
77.764667
--
34950000
09/Feb/2021
77.676623
--
34950000
08/Feb/2021
77.404347
--
34950000
05/Feb/2021
77.241425
--
34850000
04/Feb/2021
77.064883
--
32950000
03/Feb/2021
76.82991
--
32950000
02/Feb/2021
77.279138
--
32950000
01/Feb/2021
77.16321
--
32950000
29/Jan/2021
76.785857
--
32950000
28/Jan/2021
77.674783
--
32950000
27/Jan/2021
77.142379
--
32950000
26/Jan/2021
79.173076
--
32950000
25/Jan/2021
79.413842
--
32950000
22/Jan/2021
78.917811
--
32700000
21/Jan/2021
78.965893
--
32700000
20/Jan/2021
79.20252
--
32700000
19/Jan/2021
78.933314
--
32700000
15/Jan/2021
78.290939
--
32650000
14/Jan/2021
78.123109
--
32650000
13/Jan/2021
78.172289
--
32550000
12/Jan/2021
77.956984
--
32550000
11/Jan/2021
78.525742
--
32550000
08/Jan/2021
78.338906
--
32550000
07/Jan/2021
77.778932
--
32550000
06/Jan/2021
77.173686
--
32500000
05/Jan/2021
76.561164
--
32500000
04/Jan/2021
76.33845
--
32400000
31/Dec/2020
76.410334
--
32400000
30/Dec/2020
75.897744
--
32400000
29/Dec/2020
75.812434
--
32350000
28/Dec/2020
75.166687
--
32350000
24/Dec/2020
74.819149
--
32350000
23/Dec/2020
74.709691
--
32350000
22/Dec/2020
74.657493
--
32350000
21/Dec/2020
74.820325
--
32350000
18/Dec/2020
75.723207
--
32350000
17/Dec/2020
75.691009
--
32350000
16/Dec/2020
74.956763
--
32350000
15/Dec/2020
74.824945
--
32350000
14/Dec/2020
74.384803
0.439129
32200000
11/Dec/2020
75.320885
--
32200000
10/Dec/2020
75.649491
--
32200000
09/Dec/2020
75.706304
--
32200000
08/Dec/2020
75.786713
--
32150000
07/Dec/2020
75.458808
--
32150000
04/Dec/2020
75.773672
--
32100000
03/Dec/2020
75.073063
--
32100000
02/Dec/2020
75.240051
--
32100000
01/Dec/2020
74.731304
--
32000000
30/Nov/2020
74.311068
--
32000000
27/Nov/2020
74.230131
--
31950000
25/Nov/2020
73.395469
--
31950000
24/Nov/2020
73.559358
--
31950000
23/Nov/2020
73.29249
--
31950000
20/Nov/2020
73.675603
--
31950000
19/Nov/2020
73.628952
--
31950000
18/Nov/2020
73.816174
--
31900000
17/Nov/2020
74.755697
--
31850000
16/Nov/2020
75.354931
--
31850000
13/Nov/2020
75.360883
--
31850000
12/Nov/2020
74.71313
--
31850000
11/Nov/2020
74.852442
--
31750000
10/Nov/2020
74.61536
--
31750000
09/Nov/2020
74.571837
--
31700000
06/Nov/2020
74.301116
--
31700000
05/Nov/2020
74.248777
--
31700000
04/Nov/2020
73.61392
--
31700000
03/Nov/2020
70.631064
--
31750000
02/Nov/2020
69.387979
--
31750000
30/Oct/2020
68.199167
--
31750000
29/Oct/2020
68.486473
--
31850000
28/Oct/2020
69.076946
--
31850000
27/Oct/2020
71.108215
--
31850000
26/Oct/2020
71.492832
--
31850000
23/Oct/2020
72.120232
--
31850000
22/Oct/2020
71.908175
--
31850000
21/Oct/2020
71.400031
--
32100000
20/Oct/2020
71.767638
--
32100000
19/Oct/2020
71.828808
--
32150000
16/Oct/2020
72.612628
--
32150000
15/Oct/2020
71.942874
--
32150000
14/Oct/2020
72.871326
--
32150000
13/Oct/2020
73.263132
--
32150000
12/Oct/2020
73.80508
--
32150000
09/Oct/2020
73.330338
--
32150000
08/Oct/2020
72.604798
--
32150000
07/Oct/2020
72.090087
--
32050000
06/Oct/2020
71.410685
--
32000000
05/Oct/2020
72.191581
--
31850000
02/Oct/2020
70.923754
--
31800000
01/Oct/2020
71.500005
--
31800000
30/Sept/2020
71.768015
--
31800000
29/Sept/2020
71.138091
--
31800000
28/Sept/2020
71.146824
--
31750000
25/Sept/2020
70.542545
--
31750000
24/Sept/2020
69.794764
--
31750000
23/Sept/2020
70.410803
--
31750000
22/Sept/2020
70.839226
--
31750000
21/Sept/2020
71.04643
--
31750000
18/Sept/2020
72.478709
--
31750000
17/Sept/2020
72.356588
--
31750000
16/Sept/2020
72.535617
--
31750000
15/Sept/2020
72.513854
--
31900000
14/Sept/2020
72.176298
--
31900000
11/Sept/2020
71.397652
--
31900000
10/Sept/2020
71.058732
--
31900000
09/Sept/2020
71.814565
--
31900000
08/Sept/2020
70.778709
--
31900000
04/Sept/2020
71.226323
--
31900000
03/Sept/2020
72.046303
--
31900000
02/Sept/2020
73.757556
--
31900000
01/Sept/2020
72.498788
--
31850000
31/Aug/2020
73.053059
--
31800000
28/Aug/2020
72.818263
--
31750000
27/Aug/2020
72.776305
--
31750000
26/Aug/2020
72.613901
--
31750000
25/Aug/2020
72.604336
--
31750000
24/Aug/2020
72.341163
--
31750000
21/Aug/2020
72.38374
--
31750000
20/Aug/2020
72.497045
--
31750000
19/Aug/2020
72.884087
--
31750000
18/Aug/2020
72.911079
--
31750000
17/Aug/2020
72.857449
--
31750000
14/Aug/2020
72.361085
--
31750000
13/Aug/2020
72.61422
--
31750000
12/Aug/2020
72.642374
--
31750000
11/Aug/2020
71.527887
--
31750000
10/Aug/2020
71.623377
--
31750000
07/Aug/2020
71.850359
--
31750000
06/Aug/2020
71.716208
--
31750000
05/Aug/2020
72.215656
--
31750000
04/Aug/2020
71.926368
--
31750000
03/Aug/2020
72.260784
--
31750000
31/Jul/2020
71.430535
--
31750000
30/Jul/2020
72.004521
--
31700000
29/Jul/2020
72.508626
--
31700000
28/Jul/2020
72.029245
--
31700000
27/Jul/2020
71.92393
--
31700000
24/Jul/2020
71.357994
--
31700000
23/Jul/2020
72.222298
--
31700000
22/Jul/2020
72.518372
--
31700000
21/Jul/2020
72.29607
--
31700000
20/Jul/2020
72.262055
--
31700000
17/Jul/2020
72.024718
--
31700000
16/Jul/2020
71.172623
--
31700000
15/Jul/2020
71.518104
--
31600000
14/Jul/2020
70.32694
--
31600000
13/Jul/2020
69.576947
--
31600000
10/Jul/2020
69.097015
--
31600000
09/Jul/2020
69.20652
--
31600000
08/Jul/2020
69.657594
--
31600000
07/Jul/2020
69.738716
--
31600000
06/Jul/2020
70.370095
--
31600000
02/Jul/2020
69.622391
--
31600000
01/Jul/2020
69.131858
--
31600000
30/Jun/2020
68.700885
--
31600000
29/Jun/2020
68.006383
--
31600000
26/Jun/2020
67.732523
--
31600000
25/Jun/2020
68.433576
--
31600000
24/Jun/2020
67.909029
--
31600000
23/Jun/2020
69.661371
--
31600000
22/Jun/2020
69.075743
--
31600000
19/Jun/2020
69.260634
--
31600000
18/Jun/2020
68.641976
--
31600000
17/Jun/2020
68.937323
--
31600000
16/Jun/2020
68.676222
--
31600000
15/Jun/2020
67.000178
0.534034
31600000
12/Jun/2020
67.480351
--
31600000
11/Jun/2020
67.465129
--
31750000
10/Jun/2020
70.543982
--
32550000
09/Jun/2020
70.445509
--
32550000
08/Jun/2020
70.767697
--
32700000
05/Jun/2020
70.502057
--
32700000
04/Jun/2020
69.736836
--
32700000
03/Jun/2020
70.125183
--
32700000
02/Jun/2020
70.109157
--
32700000
01/Jun/2020
69.911734
--
32700000
29/May/2020
70.196549
--
32700000
28/May/2020
69.622794
--
32700000
27/May/2020
68.338894
--
32700000
26/May/2020
68.356869
--
32700000
22/May/2020
68.112169
--
32700000
21/May/2020
68.139258
--
32700000
20/May/2020
68.701549
--
32700000
19/May/2020
68.326843
--
32700000
18/May/2020
68.872332
--
32450000
15/May/2020
68.04466
--
32400000
14/May/2020
67.672488
--
32400000
13/May/2020
67.544195
--
32250000
12/May/2020
68.042976
--
32150000
11/May/2020
68.470739
--
32000000
08/May/2020
67.740777
--
32000000
07/May/2020
67.308774
--
32050000
06/May/2020
67.474218
--
32050000
05/May/2020
67.746653
--
32050000
04/May/2020
66.58548
--
31950000
01/May/2020
66.605312
--
31950000
30/Apr/2020
67.802324
--
31700000
29/Apr/2020
68.110642
--
31700000
28/Apr/2020
67.981275
--
31700000
27/Apr/2020
69.012766
--
31700000
24/Apr/2020
68.010308
--
31650000
23/Apr/2020
67.305804
--
31550000
22/Apr/2020
66.990026
--
31550000
21/Apr/2020
66.049761
--
31350000
20/Apr/2020
67.809683
--
31250000
17/Apr/2020
67.991509
--
31250000
16/Apr/2020
66.640927
--
31250000
15/Apr/2020
65.420335
--
31250000
14/Apr/2020
65.896998
--
31250000
13/Apr/2020
63.929991
--
31250000
09/Apr/2020
64.367961
--
31250000
08/Apr/2020
63.847404
--
31400000
07/Apr/2020
62.036474
--
32000000
06/Apr/2020
62.431206
--
32000000
03/Apr/2020
59.778955
--
31900000
02/Apr/2020
60.137731
--
31950000
01/Apr/2020
59.150054
--
31950000
31/Mar/2020
60.951134
--
31950000
30/Mar/2020
61.017462
--
31950000
27/Mar/2020
58.537404
--
31950000
26/Mar/2020
59.313828
--
31950000
25/Mar/2020
56.09499
--
31950000
24/Mar/2020
55.04448
--
31950000
23/Mar/2020
51.666192
--
31950000
20/Mar/2020
53.922751
--
31950000
19/Mar/2020
55.801985
--
31950000
18/Mar/2020
56.085368
--
31950000
17/Mar/2020
58.109635
--
31950000
16/Mar/2020
55.54765
--
31950000
13/Mar/2020
59.871205
--
31950000
12/Mar/2020
57.151936
--
31750000
11/Mar/2020
62.166771
--
31650000
10/Mar/2020
64.156714
--
31650000
09/Mar/2020
62.860054
--
31650000
06/Mar/2020
65.93204
--
31650000
05/Mar/2020
66.67398
--
31650000
04/Mar/2020
67.626486
--
31600000
03/Mar/2020
64.776425
--
31600000
02/Mar/2020
65.566504
--
31750000
28/Feb/2020
63.077424
--
31800000
27/Feb/2020
64.450496
--
31800000
26/Feb/2020
66.21928
--
30950000
25/Feb/2020
66.359683
--
30950000
24/Feb/2020
68.184054
--
30950000
21/Feb/2020
70.245699
--
30950000
20/Feb/2020
70.16588
--
30850000
19/Feb/2020
70.645399
--
30850000
18/Feb/2020
70.292913
--
30850000
14/Feb/2020
70.476792
--
30850000
13/Feb/2020
70.57301
--
30850000
12/Feb/2020
70.825652
--
30850000
11/Feb/2020
70.812213
--
30850000
10/Feb/2020
70.433797
--
30850000
07/Feb/2020
70.210339
--
30850000
06/Feb/2020
70.640669
--
30850000
05/Feb/2020
70.382685
--
30850000
04/Feb/2020
69.211536
--
30850000
03/Feb/2020
68.251529
--
30850000
31/Jan/2020
67.834919
--
30850000
30/Jan/2020
68.77262
--
30750000
29/Jan/2020
69.277182
--
30750000
28/Jan/2020
69.24882
--
30750000
27/Jan/2020
68.922441
--
30750000
24/Jan/2020
69.609724
--
30750000
23/Jan/2020
70.415031
--
30650000
22/Jan/2020
70.76078
--
30650000
21/Jan/2020
70.751729
--
30650000
17/Jan/2020
70.655938
--
30650000
16/Jan/2020
70.468244
--
30650000
15/Jan/2020
70.243401
--
30650000
14/Jan/2020
69.602837
--
30650000
13/Jan/2020
69.279334
--
30650000
10/Jan/2020
69.49758
--
30700000
09/Jan/2020
69.332455
--
30700000
08/Jan/2020
68.939226
--
30800000
07/Jan/2020
68.667139
--
30800000
06/Jan/2020
68.717907
--
30800000
03/Jan/2020
68.5633
--
30800000
02/Jan/2020
68.991863
--
30800000
31/Dec/2019
68.880948
--
30800000
30/Dec/2019
68.728326
--
30800000
27/Dec/2019
69.120842
--
30800000
26/Dec/2019
68.998621
--
30800000
24/Dec/2019
69.019534
--
30800000
23/Dec/2019
69.032864
--
30800000
20/Dec/2019
68.825959
--
30800000
19/Dec/2019
68.348696
--
30700000
18/Dec/2019
68.037706
--
30700000
17/Dec/2019
68.069041
--
30700000
16/Dec/2019
68.032951
0.478867
30550000
13/Dec/2019
67.821006
--
30550000
12/Dec/2019
67.71241
--
30550000
11/Dec/2019
67.328517
--
30550000
10/Dec/2019
67.223425
--
30550000
09/Dec/2019
67.021727
--
30550000
06/Dec/2019
67.391149
--
30550000
05/Dec/2019
67.039592
--
30550000
04/Dec/2019
66.978304
--
30450000
03/Dec/2019
66.486382
--
30450000
02/Dec/2019
66.640825
--
30450000
29/Nov/2019
66.925232
--
30450000
27/Nov/2019
67.117271
--
30350000
26/Nov/2019
66.871336
--
30250000
25/Nov/2019
66.804213
--
30250000
22/Nov/2019
66.059931
--
30200000
21/Nov/2019
65.90964
--
30200000
20/Nov/2019
65.810958
--
30200000
19/Nov/2019
65.970641
--
30000000
18/Nov/2019
65.675349
--
30100000
15/Nov/2019
65.644403
--
30100000
14/Nov/2019
64.508882
--
30100000
13/Nov/2019
64.628492
--
30100000
12/Nov/2019
64.530615
--
30100000
11/Nov/2019
64.270496
--
30100000
08/Nov/2019
64.397614
--
30100000
07/Nov/2019
63.949319
--
30100000
06/Nov/2019
63.894038
--
30100000
05/Nov/2019
63.63128
--
30100000
04/Nov/2019
64.206046
--
30100000
01/Nov/2019
64.297373
--
30100000
31/Oct/2019
64.171244
--
30100000
30/Oct/2019
64.196199
--
30100000
29/Oct/2019
63.662077
--
30100000
28/Oct/2019
63.042699
--
30100000
25/Oct/2019
62.562402
--
30100000
24/Oct/2019
62.351942
--
30150000
23/Oct/2019
62.345111
--
30150000
22/Oct/2019
62.010314
--
30150000
21/Oct/2019
61.916977
--
30150000
18/Oct/2019
61.986319
--
30150000
17/Oct/2019
62.199319
--
30150000
16/Oct/2019
61.699778
--
30150000
15/Oct/2019
61.727747
--
30150000
14/Oct/2019
60.821216
--
30150000
11/Oct/2019
60.837655
--
30150000
10/Oct/2019
60.30753
--
30150000
09/Oct/2019
60.131927
--
30150000
08/Oct/2019
59.836966
--
30150000
07/Oct/2019
60.71575
--
30150000
04/Oct/2019
60.735114
--
30700000
03/Oct/2019
59.89507
--
30700000
02/Oct/2019
59.437993
--
30700000
01/Oct/2019
60.456989
--
30700000
30/Sept/2019
61.054182
--
31250000
27/Sept/2019
60.793233
--
31250000
26/Sept/2019
60.981349
--
33750000
25/Sept/2019
61.209826
--
33750000
24/Sept/2019
61.518291
--
33750000
23/Sept/2019
61.787479
--
33750000
20/Sept/2019
62.0736
--
33750000
19/Sept/2019
61.701406
--
33750000
18/Sept/2019
61.349647
--
33750000
17/Sept/2019
61.324124
--
33750000
16/Sept/2019
61.076832
--
33750000
13/Sept/2019
61.344575
--
33750000
12/Sept/2019
61.281939
--
33750000
11/Sept/2019
61.288187
--
33750000
10/Sept/2019
60.786597
--
33750000
09/Sept/2019
60.932376
--
33900000
06/Sept/2019
61.542604
--
33900000
05/Sept/2019
61.269753
--
33900000
04/Sept/2019
60.913343
--
33900000
03/Sept/2019
60.800407
--
34100000
30/Aug/2019
60.992297
--
34100000
29/Aug/2019
60.856095
--
34100000
28/Aug/2019
60.483298
--
34200000
27/Aug/2019
60.258562
--
34200000
26/Aug/2019
60.371333
--
34200000
23/Aug/2019
60.103347
--
34200000
22/Aug/2019
61.082693
--
34200000
21/Aug/2019
61.37045
--
34200000
20/Aug/2019
60.941496
--
34900000
19/Aug/2019
61.269487
--
34900000
16/Aug/2019
60.74209
--
34900000
15/Aug/2019
60.079301
--
34900000
14/Aug/2019
60.122643
--
35600000
13/Aug/2019
61.393841
--
35600000
12/Aug/2019
60.875815
--
35750000
09/Aug/2019
61.230252
--
35750000
08/Aug/2019
61.073436
--
35750000
07/Aug/2019
60.125385
--
35750000
06/Aug/2019
60.051159
--
35750000
05/Aug/2019
59.660798
--
35750000
02/Aug/2019
60.902506
--
35750000
01/Aug/2019
61.056479
--
35750000
31/Jul/2019
60.942185
--
35750000
30/Jul/2019
61.30252
--
35750000
29/Jul/2019
61.621256
--
35750000
26/Jul/2019
61.391507
--
35750000
25/Jul/2019
61.140747
--
35750000
24/Jul/2019
61.356725
--
35750000
23/Jul/2019
61.365047
--
35750000
22/Jul/2019
61.118657
--
35750000
19/Jul/2019
61.171656
--
35750000
18/Jul/2019
61.5695
--
35650000
17/Jul/2019
61.277351
--
35650000
16/Jul/2019
61.209243
--
35650000
15/Jul/2019
61.401712
--
35650000
12/Jul/2019
61.253304
--
35750000
11/Jul/2019
61.961311
--
35750000
10/Jul/2019
62.043429
--
35750000
09/Jul/2019
61.835083
--
35750000
08/Jul/2019
61.797483
--
35750000
05/Jul/2019
62.295571
--
35750000
03/Jul/2019
62.801645
--
35750000
02/Jul/2019
62.276111
--
35750000
01/Jul/2019
62.05594
--
35750000
28/Jun/2019
61.686411
--
35750000
27/Jun/2019
61.422496
--
35750000
26/Jun/2019
61.104752
--
35750000
25/Jun/2019
61.824117
--
35850000
24/Jun/2019
61.959373
--
35850000
21/Jun/2019
62.036792
--
35850000
20/Jun/2019
62.12983
--
35150000
19/Jun/2019
61.726281
--
35150000
18/Jun/2019
61.157372
--
35150000
17/Jun/2019
60.582343
0.4973
35200000
14/Jun/2019
60.919475
--
35200000
13/Jun/2019
61.103352
--
35200000
12/Jun/2019
61.152241
--
35050000
11/Jun/2019
60.89562
--
35050000
10/Jun/2019
60.826226
--
35050000
07/Jun/2019
60.696994
--
34800000
06/Jun/2019
59.994918
--
34800000
05/Jun/2019
59.749514
--
34650000
04/Jun/2019
59.319264
--
34650000
03/Jun/2019
58.639876
--
34400000
31/May/2019
58.26502
--
34400000
30/May/2019
58.655132
--
34400000
29/May/2019
58.526596
--
34400000
28/May/2019
59.218889
--
34150000
24/May/2019
59.87177
--
34150000
23/May/2019
59.596644
--
34200000
22/May/2019
59.706506
--
34200000
21/May/2019
59.391186
--
34200000
20/May/2019
59.032414
--
34200000
17/May/2019
59.109255
--
34200000
16/May/2019
59.159862
--
34200000
15/May/2019
58.668844
--
34200000
14/May/2019
58.547354
--
34200000
13/May/2019
58.378239
--
34200000
10/May/2019
59.204044
--
34200000
09/May/2019
59.213331
--
34200000
08/May/2019
59.421751
--
34200000
07/May/2019
59.345091
--
34200000
06/May/2019
60.212926
--
34300000
03/May/2019
60.026642
--
34500000
02/May/2019
59.623057
--
34500000
01/May/2019
59.479957
--
34500000
30/Apr/2019
59.571067
--
34500000
29/Apr/2019
59.30989
--
34500000
26/Apr/2019
59.320833
--
34600000
25/Apr/2019
58.753763
--
34600000
24/Apr/2019
58.276266
--
34600000
23/Apr/2019
58.267981
--
34650000
22/Apr/2019
57.457003
--
34650000
18/Apr/2019
57.403009
--
34650000
17/Apr/2019
57.67275
--
34650000
16/Apr/2019
59.154939
--
34650000
15/Apr/2019
60.014154
--
34650000
12/Apr/2019
59.855058
--
34650000
11/Apr/2019
60.4586
--
34800000
10/Apr/2019
61.092874
--
34800000
09/Apr/2019
61.145546
--
34800000
08/Apr/2019
61.265051
--
34800000
05/Apr/2019
61.196493
--
34800000
04/Apr/2019
60.902375
--
34800000
03/Apr/2019
61.133599
--
34700000
02/Apr/2019
61.176712
--
34700000
01/Apr/2019
61.315008
--
34700000
29/Mar/2019
61.133716
--
34550000
28/Mar/2019
60.572727
--
34500000
27/Mar/2019
60.440137
--
34500000
26/Mar/2019
60.85312
--
34500000
25/Mar/2019
60.34044
--
34500000
22/Mar/2019
60.538685
--
34500000
21/Mar/2019
61.536027
--
34500000
20/Mar/2019
61.310574
--
34500000
19/Mar/2019
61.67294
--
34550000
18/Mar/2019
61.295936
--
34650000
15/Mar/2019
61.33592
--
34650000
14/Mar/2019
61.026515
--
34650000
13/Mar/2019
61.014715
--
34650000
12/Mar/2019
60.440997
--
34650000
11/Mar/2019
60.067514
--
34650000
08/Mar/2019
59.523953
--
34650000
07/Mar/2019
59.725187
--
34650000
06/Mar/2019
60.175679
--
34550000
05/Mar/2019
60.840302
--
34550000
04/Mar/2019
60.810159
--
34550000
01/Mar/2019
61.283677
--
34550000
28/Feb/2019
60.585117
--
34550000
27/Feb/2019
60.71209
--
34450000
26/Feb/2019
60.858425
--
34450000
25/Feb/2019
60.937762
--
34450000
22/Feb/2019
60.814932
--
34450000
21/Feb/2019
60.437326
--
34450000
20/Feb/2019
60.865929
--
34450000
19/Feb/2019
60.80015
--
34450000
15/Feb/2019
60.837229
--
34450000
14/Feb/2019
60.050742
--
34450000
13/Feb/2019
59.861285
--
34450000
12/Feb/2019
59.794355
--
34400000
11/Feb/2019
59.070783
--
34400000
08/Feb/2019
59.195185
--
34400000
07/Feb/2019
59.151357
--
34800000
06/Feb/2019
59.722928
--
34800000
05/Feb/2019
59.607763
--
35100000
04/Feb/2019
59.521696
--
35150000
01/Feb/2019
59.631246
--
35150000
31/Jan/2019
59.435285
--
34950000
30/Jan/2019
58.697341
--
34450000
29/Jan/2019
58.109232
--
34400000
28/Jan/2019
57.833749
--
34300000
25/Jan/2019
58.392172
--
34300000
24/Jan/2019
58.326928
--
34300000
23/Jan/2019
58.769501
--
34300000
22/Jan/2019
58.698577
--
34300000
18/Jan/2019
59.046701
--
34300000
17/Jan/2019
58.439136
--
34300000
16/Jan/2019
58.079002
--
34300000
15/Jan/2019
58.200789
--
34300000
14/Jan/2019
57.372266
--
34200000
11/Jan/2019
58.021476
--
34200000
10/Jan/2019
57.937391
--
33900000
09/Jan/2019
57.812103
--
30000000
08/Jan/2019
57.420468
--
29550000
07/Jan/2019
56.883021
--
29700000
04/Jan/2019
56.741929
--
29700000
03/Jan/2019
55.33419
--
29800000
02/Jan/2019
56.104102
--
29800000
31/Dec/2018
56.692182
--
29800000
28/Dec/2018
56.127987
0.332056
29800000
27/Dec/2018
56.135012
--
29800000
26/Dec/2018
55.842211
--
29800000
24/Dec/2018
54.283431
--
29850000
21/Dec/2018
55.240605
--
29850000
20/Dec/2018
55.827298
--
29550000
19/Dec/2018
56.476056
--
29550000
18/Dec/2018
56.97989
0.347433
29550000
17/Dec/2018
57.908492
--
29450000
14/Dec/2018
58.872602
--
29150000
13/Dec/2018
60.4991
--
29150000
12/Dec/2018
60.515318
--
29150000
11/Dec/2018
59.785544
--
29150000
10/Dec/2018
59.554522
--
29150000
07/Dec/2018
59.68535
--
29100000
06/Dec/2018
60.699692
--
29000000
04/Dec/2018
61.472665
--
28750000
03/Dec/2018
62.506282
--
28650000
30/Nov/2018
62.297657
--
28600000
29/Nov/2018
61.705756
--
28500000
28/Nov/2018
61.288832
--
28400000
27/Nov/2018
60.185295
--
28400000
26/Nov/2018
59.926808
--
28400000
23/Nov/2018
59.489518
--
28400000
21/Nov/2018
59.335607
--
28150000
20/Nov/2018
59.598007
--
28000000
19/Nov/2018
60.127526
--
28000000
16/Nov/2018
60.628572
--
28000000
15/Nov/2018
60.129405
--
28000000
14/Nov/2018
59.835788
--
28000000
13/Nov/2018
60.334445
--
28250000
12/Nov/2018
60.667686
--
28250000
09/Nov/2018
61.469162
--
28350000
08/Nov/2018
61.650853
--
28350000
07/Nov/2018
61.490692
--
28350000
06/Nov/2018
60.009215
--
28350000
05/Nov/2018
59.766195
--
28350000
02/Nov/2018
59.34394
--
28350000
01/Nov/2018
59.662
--
28350000
31/Oct/2018
59.022082
--
28350000
30/Oct/2018
58.715838
--
28350000
29/Oct/2018
58.152439
--
28350000
26/Oct/2018
57.952247
--
28350000
25/Oct/2018
58.416313
--
28350000
24/Oct/2018
58.301758
--
28300000
23/Oct/2018
59.792828
--
28250000
22/Oct/2018
60.293611
--
28250000
19/Oct/2018
60.849624
--
28250000
18/Oct/2018
61.145098
--
28250000
17/Oct/2018
61.607006
--
28250000
16/Oct/2018
61.435208
--
28200000
15/Oct/2018
59.972993
--
28200000
12/Oct/2018
60.19026
--
28200000
11/Oct/2018
59.600572
--
28200000
10/Oct/2018
61.165665
--
28200000
09/Oct/2018
62.149091
--
28200000
08/Oct/2018
62.170203
--
28200000
05/Oct/2018
62.41656
--
28200000
04/Oct/2018
62.563638
--
28200000
03/Oct/2018
63.265495
--
28200000
02/Oct/2018
63.293595
--
28200000
01/Oct/2018
63.363783
--
28200000
28/Sept/2018
63.104657
--
28200000
27/Sept/2018
63.034453
--
28200000
26/Sept/2018
62.822564
--
28200000
25/Sept/2018
62.644784
--
28200000
24/Sept/2018
62.587449
--
28200000
21/Sept/2018
62.598231
--
28200000
20/Sept/2018
62.460708
--
28200000
19/Sept/2018
61.954772
--
28200000
18/Sept/2018
62.000907
--
28200000
17/Sept/2018
61.749068
--
28200000
14/Sept/2018
61.902823
--
28200000
13/Sept/2018
62.010297
--
28300000
12/Sept/2018
61.472591
--
28300000
11/Sept/2018
61.051674
--
28300000
10/Sept/2018
61.02607
--
28200000
07/Sept/2018
61.079324
--
28200000
06/Sept/2018
61.004332
--
28200000
05/Sept/2018
61.178051
--
28200000
04/Sept/2018
61.258246
--
28200000
31/Aug/2018
61.710891
--
28200000
30/Aug/2018
61.804225
--
28200000
29/Aug/2018
61.904047
--
28200000
28/Aug/2018
61.584036
--
28200000
27/Aug/2018
61.528088
--
28100000
24/Aug/2018
61.25517
--
28050000
23/Aug/2018
60.934919
--
28050000
22/Aug/2018
61.076452
--
29050000
21/Aug/2018
60.938962
--
31150000
20/Aug/2018
60.765269
--
31150000
17/Aug/2018
60.517702
--
31150000
16/Aug/2018
60.272927
--
31150000
15/Aug/2018
59.779425
--
31150000
14/Aug/2018
59.996575
--
31150000
13/Aug/2018
59.745376
--
31150000
10/Aug/2018
59.954818
--
31150000
09/Aug/2018
60.36651
--
31100000
08/Aug/2018
60.443568
--
31400000
07/Aug/2018
60.501249
--
31250000
06/Aug/2018
60.372039
--
31250000
03/Aug/2018
60.389777
--
31150000
02/Aug/2018
60.083031
--
30850000
01/Aug/2018
60.024472
--
30800000
31/Jul/2018
59.957934
--
30800000
30/Jul/2018
59.575899
--
30800000
27/Jul/2018
59.586897
--
30800000
26/Jul/2018
59.831854
--
30700000
25/Jul/2018
59.729123
--
30700000
24/Jul/2018
59.282019
--
30700000
23/Jul/2018
58.826726
--
30700000
20/Jul/2018
58.779835
--
30700000
19/Jul/2018
58.645989
--
30500000
18/Jul/2018
58.965057
--
29400000
17/Jul/2018
58.826613
--
27150000
16/Jul/2018
58.58263
--
27150000
13/Jul/2018
58.882429
--
27150000
12/Jul/2018
58.717935
--
27150000
11/Jul/2018
57.951505
--
27150000
10/Jul/2018
58.456463
--
27150000
09/Jul/2018
58.28785
--
27150000
06/Jul/2018
57.93316
--
27150000
05/Jul/2018
57.169951
--
27150000
03/Jul/2018
56.636713
--
27150000
02/Jul/2018
56.351253
--
27150000
29/Jun/2018
56.448942
--
27150000
28/Jun/2018
56.088649
--
27150000
27/Jun/2018
56.179093
--
27150000
26/Jun/2018
56.606162
--
27150000
25/Jun/2018
56.768116
--
27200000
22/Jun/2018
57.313405
--
27200000
21/Jun/2018
56.969728
--
27200000
20/Jun/2018
57.128846
--
27200000
19/Jun/2018
56.841154
0.517509
27200000
18/Jun/2018
57.374161
--
27200000
15/Jun/2018
57.943983
--
27100000
14/Jun/2018
57.877958
--
27100000
13/Jun/2018
57.643506
--
27150000
12/Jun/2018
57.596542
--
27150000
11/Jun/2018
57.617147
--
27150000
08/Jun/2018
57.496592
--
27150000
07/Jun/2018
57.316173
--
27150000
06/Jun/2018
57.324166
--
27150000
05/Jun/2018
56.77222
--
27150000
04/Jun/2018
56.949679
--
27150000
01/Jun/2018
56.779603
--
27150000
31/May/2018
56.223502
--
27150000
30/May/2018
56.65724
--
27150000
29/May/2018
56.014273
--
27150000
25/May/2018
56.649889
--
27150000
24/May/2018
56.703211
--
27350000
23/May/2018
56.840419
--
27350000
22/May/2018
56.906727
--
27400000
21/May/2018
56.97796
--
27400000
18/May/2018
56.909363
--
27550000
17/May/2018
56.799848
--
27550000
16/May/2018
56.704898
--
27550000
15/May/2018
56.421539
--
27550000
14/May/2018
57.103876
--
27550000
11/May/2018
56.64961
--
27550000
10/May/2018
56.00703
--
27550000
09/May/2018
55.439771
--
27550000
08/May/2018
55.292767
--
27600000
07/May/2018
55.538036
--
27600000
04/May/2018
55.48361
--
27600000
03/May/2018
55.141527
--
27600000
02/May/2018
55.524539
--
27700000
01/May/2018
56.025856
--
27700000
30/Apr/2018
56.093917
--
27700000
27/Apr/2018
56.666108
--
27700000
26/Apr/2018
56.384516
--
27800000
25/Apr/2018
55.834917
--
27800000
24/Apr/2018
55.839714
--
27800000
23/Apr/2018
56.140917
--
27900000
20/Apr/2018
56.042041
--
27900000
19/Apr/2018
56.48217
--
27900000
18/Apr/2018
56.894573
--
27900000
17/Apr/2018
56.844148
--
27900000
16/Apr/2018
56.427184
--
27900000
13/Apr/2018
56.078431
--
28100000
12/Apr/2018
56.184153
--
28100000
11/Apr/2018
55.885339
--
28100000
10/Apr/2018
56.362053
--
28100000
09/Apr/2018
55.550345
--
28100000
06/Apr/2018
55.088734
--
28100000
05/Apr/2018
56.029666
--
28100000
04/Apr/2018
55.734523
--
28100000
03/Apr/2018
55.198402
--
28200000
02/Apr/2018
54.814928
--
28200000
29/Mar/2018
55.597135
--
28200000
28/Mar/2018
55.484543
--
28200000
27/Mar/2018
55.098658
--
28100000
26/Mar/2018
55.299471
--
28100000
23/Mar/2018
54.609398
--
28100000
22/Mar/2018
55.574266
--
28100000
21/Mar/2018
56.759292
--
28100000
20/Mar/2018
56.927403
--
28100000
19/Mar/2018
56.997192
--
28100000
16/Mar/2018
57.738424
--
28100000
15/Mar/2018
57.718
--
28200000
14/Mar/2018
57.757347
--
28200000
13/Mar/2018
58.034381
--
28200000
12/Mar/2018
58.025758
--
28200000
09/Mar/2018
58.095994
--
28300000
08/Mar/2018
57.525098
--
28300000
07/Mar/2018
57.122345
--
28300000
06/Mar/2018
56.898156
--
28300000
05/Mar/2018
56.839118
--
28300000
02/Mar/2018
56.275825
--
28300000
01/Mar/2018
55.977634
--
28300000
28/Feb/2018
56.810773
--
28300000
27/Feb/2018
57.661625
--
28300000
26/Feb/2018
58.133399
--
28300000
23/Feb/2018
57.454093
--
28300000
22/Feb/2018
56.862387
--
28300000
21/Feb/2018
56.842975
--
28500000
20/Feb/2018
57.076032
--
28500000
16/Feb/2018
57.683842
--
28500000
15/Feb/2018
57.196677
--
28500000
14/Feb/2018
56.551192
--
28500000
13/Feb/2018
55.856508
--
28700000
12/Feb/2018
55.841303
--
28700000
09/Feb/2018
55.225044
--
29000000
08/Feb/2018
54.925251
--
29000000
07/Feb/2018
56.444949
--
29100000
06/Feb/2018
56.276951
--
29100000
05/Feb/2018
56.416549
--
29100000
02/Feb/2018
58.555677
--
29100000
01/Feb/2018
59.283106
--
29100000
31/Jan/2018
59.465548
--
29100000
30/Jan/2018
60.22585
--
29100000
29/Jan/2018
61.215988
--
29100000
26/Jan/2018
61.478035
--
29100000
25/Jan/2018
60.503458
--
29100000
24/Jan/2018
60.000519
--
29100000
23/Jan/2018
59.706671
--
29100000
22/Jan/2018
59.70155
--
29100000
19/Jan/2018
59.360145
--
29100000
18/Jan/2018
59.06042
--
29000000
17/Jan/2018
59.104212
--
28900000
16/Jan/2018
58.772871
--
28900000
12/Jan/2018
58.56269
--
28900000
11/Jan/2018
58.143821
--
28900000
10/Jan/2018
58.041815
--
28900000
09/Jan/2018
58.173446
--
28900000
08/Jan/2018
57.750042
--
28900000
05/Jan/2018
57.992617
--
28900000
04/Jan/2018
57.432274
--
28800000
03/Jan/2018
57.236723
--
28800000
02/Jan/2018
56.773425
--
28800000
29/Dec/2017
56.28815
--
28500000
28/Dec/2017
56.478843
--
28500000
27/Dec/2017
56.376878
--
28500000
26/Dec/2017
56.234509
--
28500000
22/Dec/2017
56.18604
--
28500000
21/Dec/2017
56.399138
0.330324
28300000
20/Dec/2017
56.763537
--
28200000
19/Dec/2017
56.943372
--
28200000
18/Dec/2017
57.078678
--
28100000
15/Dec/2017
56.814221
--
28100000
14/Dec/2017
56.397224
--
28100000
13/Dec/2017
56.839888
--
28100000
12/Dec/2017
56.659455
--
28100000
11/Dec/2017
56.43383
--
28100000
08/Dec/2017
56.162
--
28100000
07/Dec/2017
55.646993
--
28100000
06/Dec/2017
55.706757
--
28100000
05/Dec/2017
55.851488
--
28100000
04/Dec/2017
56.089718
--
28100000
01/Dec/2017
56.553015
--
28100000
30/Nov/2017
56.729156
--
28100000
29/Nov/2017
56.38338
--
28100000
28/Nov/2017
56.256898
--
28100000
27/Nov/2017
55.964107
--
28100000
24/Nov/2017
55.977088
--
28100000
22/Nov/2017
55.803123
--
28100000
21/Nov/2017
55.696874
--
28100000
20/Nov/2017
55.320456
--
28100000
17/Nov/2017
55.362355
--
28300000
16/Nov/2017
55.495278
--
28300000
15/Nov/2017
54.952401
--
28400000
14/Nov/2017
55.085881
--
28400000
13/Nov/2017
55.211166
--
28400000
10/Nov/2017
55.245406
--
28400000
09/Nov/2017
55.533171
--
28400000
08/Nov/2017
55.673879
--
28400000
07/Nov/2017
55.586373
--
28400000
06/Nov/2017
55.609572
--
28400000
03/Nov/2017
55.691631
--
28400000
02/Nov/2017
55.381166
--
28400000
01/Nov/2017
55.57733
--
28400000
31/Oct/2017
55.457194
--
28500000
30/Oct/2017
55.491832
--
28500000
27/Oct/2017
55.832173
--
28500000
26/Oct/2017
55.876082
--
28500000
25/Oct/2017
56.40025
--
28500000
24/Oct/2017
56.676041
--
28500000
23/Oct/2017
57.123113
--
28500000
20/Oct/2017
57.239962
--
28500000
19/Oct/2017
57.370369
--
28500000
18/Oct/2017
57.077741
--
28500000
17/Oct/2017
56.943284
--
28500000
16/Oct/2017
56.571867
--
28500000
13/Oct/2017
56.622602
--
28500000
12/Oct/2017
56.736007
--
28500000
11/Oct/2017
56.801428
--
28500000
10/Oct/2017
56.666971
--
28500000
09/Oct/2017
56.555932
--
28500000
06/Oct/2017
56.815437
--
28500000
05/Oct/2017
56.824066
--
28500000
04/Oct/2017
56.930973
--
28500000
03/Oct/2017
56.677255
--
28500000
02/Oct/2017
56.656001
--
28500000
29/Sept/2017
56.173444
--
28500000
28/Sept/2017
55.837174
--
28500000
27/Sept/2017
55.683841
--
28700000
26/Sept/2017
55.798965
--
28700000
25/Sept/2017
56.082723
--
28700000
22/Sept/2017
56.148259
--
28700000
21/Sept/2017
56.02127
--
28700000
20/Sept/2017
56.314196
--
28700000
19/Sept/2017
56.224852
--
28700000
18/Sept/2017
56.452363
--
28700000
15/Sept/2017
56.499496
--
28700000
14/Sept/2017
56.589113
--
28700000
13/Sept/2017
56.584307
--
28700000
12/Sept/2017
56.811332
--
28700000
11/Sept/2017
56.695952
--
28700000
08/Sept/2017
56.343385
--
28700000
07/Sept/2017
56.106503
--
28700000
06/Sept/2017
55.506802
--
28700000
05/Sept/2017
55.267428
--
28700000
01/Sept/2017
55.462565
--
28700000
31/Aug/2017
55.40895
--
28700000
30/Aug/2017
54.579405
--
28700000
29/Aug/2017
54.504989
--
28800000
28/Aug/2017
54.440427
--
28800000
25/Aug/2017
54.163365
--
28800000
24/Aug/2017
54.088636
--
28800000
23/Aug/2017
53.974515
--
28800000
22/Aug/2017
54.212154
--
28800000
21/Aug/2017
53.712088
--
28800000
18/Aug/2017
53.586415
--
28900000
17/Aug/2017
53.848736
--
28900000
16/Aug/2017
54.221319
--
28900000
15/Aug/2017
54.094037
--
28900000
14/Aug/2017
54.100995
--
29100000
11/Aug/2017
53.835511
--
29100000
10/Aug/2017
53.701384
--
29100000
09/Aug/2017
54.250756
--
29200000
08/Aug/2017
54.225308
--
29200000
07/Aug/2017
54.460934
--
29200000
04/Aug/2017
54.426839
--
29200000
03/Aug/2017
54.601221
--
29300000
02/Aug/2017
54.549797
--
29300000
01/Aug/2017
54.623821
--
29300000
31/Jul/2017
54.69109
--
29300000
28/Jul/2017
54.635701
--
29300000
27/Jul/2017
54.473244
--
29300000
26/Jul/2017
54.892231
--
29300000
25/Jul/2017
55.056195
--
29300000
24/Jul/2017
55.284984
--
29300000
21/Jul/2017
55.423543
--
29300000
20/Jul/2017
55.523849
--
29300000
19/Jul/2017
55.161184
--
29300000
18/Jul/2017
54.833887
--
29300000
17/Jul/2017
54.791863
--
29300000
14/Jul/2017
54.902447
--
29300000
13/Jul/2017
54.550599
--
29300000
12/Jul/2017
54.620769
--
29300000
11/Jul/2017
54.02378
--
29300000
10/Jul/2017
54.139623
--
29200000
07/Jul/2017
54.247348
--
29200000
06/Jul/2017
54.108344
--
29000000
05/Jul/2017
54.706629
--
28800000
03/Jul/2017
54.595011
--
28800000
30/Jun/2017
54.578016
--
28800000
29/Jun/2017
54.802415
--
28800000
28/Jun/2017
55.333077
--
28700000
27/Jun/2017
55.186997
--
28700000
26/Jun/2017
55.594127
--
28700000
23/Jun/2017
55.654635
--
28700000
22/Jun/2017
55.675501
--
28700000
21/Jun/2017
54.954948
--
28700000
20/Jun/2017
54.483578
0.493858
28600000
19/Jun/2017
54.941456
--
28600000
16/Jun/2017
54.421017
--
28600000
15/Jun/2017
54.254363
--
28600000
14/Jun/2017
54.459217
--
28600000
13/Jun/2017
54.142325
--
28600000
12/Jun/2017
53.970863
--
28600000
09/Jun/2017
54.062046
--
28600000
08/Jun/2017
53.89794
--
28600000
07/Jun/2017
54.034358
--
28600000
06/Jun/2017
54.057165
--
28600000
05/Jun/2017
54.414076
--
28600000
02/Jun/2017
54.528957
--
28600000
01/Jun/2017
54.113394
--
28600000
31/May/2017
53.653719
--
28600000
30/May/2017
53.329999
--
28600000
26/May/2017
53.384376
--
28700000
25/May/2017
53.517275
--
28700000
24/May/2017
53.317662
--
28700000
23/May/2017
53.297217
--
28700000
22/May/2017
53.199054
--
28700000
19/May/2017
53.072425
--
28700000
18/May/2017
52.886651
--
28700000
17/May/2017
52.865954
--
28800000
16/May/2017
53.35565
--
28800000
15/May/2017
53.303709
--
28800000
12/May/2017
53.056825
--
28800000
11/May/2017
52.79174
--
28800000
10/May/2017
52.771617
--
28900000
09/May/2017
52.86425
--
28900000
08/May/2017
52.796592
--
28900000
05/May/2017
53.00563
--
28900000
04/May/2017
52.962537
--
28900000
03/May/2017
52.66022
--
28900000
02/May/2017
52.688863
--
28900000
01/May/2017
52.456081
--
28900000
28/Apr/2017
52.401428
--
28900000
27/Apr/2017
52.339234
--
28900000
26/Apr/2017
52.101045
--
28900000
25/Apr/2017
51.937712
--
28900000
24/Apr/2017
51.624263
--
28900000
21/Apr/2017
50.962237
--
28700000
20/Apr/2017
51.199983
--
28700000
19/Apr/2017
50.998121
--
28700000
18/Apr/2017
50.883189
--
28700000
17/Apr/2017
51.41391
--
28700000
13/Apr/2017
51.235888
--
28700000
12/Apr/2017
51.326388
--
28500000
11/Apr/2017
51.298509
--
28700000
10/Apr/2017
51.249675
--
28700000
07/Apr/2017
51.326122
--
28700000
06/Apr/2017
51.328908
--
28700000
05/Apr/2017
51.382029
--
28700000
04/Apr/2017
51.531852
--
28700000
03/Apr/2017
51.437551
--
28700000
31/Mar/2017
51.441953
--
28700000
30/Mar/2017
51.651978
--
28700000
29/Mar/2017
51.617685
--
28700000
28/Mar/2017
51.689844
--
28700000
27/Mar/2017
51.622032
--
28700000
24/Mar/2017
51.387108
--
28700000
23/Mar/2017
51.377364
--
28700000
22/Mar/2017
51.382061
--
28700000
21/Mar/2017
51.420232
--
28700000
20/Mar/2017
51.762817
--
28700000
17/Mar/2017
51.819839
--
28700000
16/Mar/2017
52.008968
--
28900000
15/Mar/2017
52.116627
--
28900000
14/Mar/2017
51.730237
--
28900000
13/Mar/2017
51.864654
--
28900000
10/Mar/2017
51.834063
--
28900000
09/Mar/2017
51.531146
--
29200000
08/Mar/2017
51.301741
--
29000000
07/Mar/2017
51.237907
--
29000000
06/Mar/2017
51.620913
--
29000000
03/Mar/2017
51.816837
--
29000000
02/Mar/2017
51.651818
--
29100000
01/Mar/2017
51.602874
--
29100000
28/Feb/2017
51.247046
--
29100000
27/Feb/2017
51.278886
--
29100000
24/Feb/2017
51.133486
--
29100000
23/Feb/2017
51.014606
--
29100000
22/Feb/2017
50.701737
--
29100000
21/Feb/2017
50.718039
--
29100000
17/Feb/2017
50.582113
--
29100000
16/Feb/2017
50.530977
--
29100000
15/Feb/2017
50.348949
--
29100000
14/Feb/2017
49.813457
--
29100000
13/Feb/2017
49.724433
--
29100000
10/Feb/2017
49.4707
--
29100000
09/Feb/2017
49.376199
--
29100000
08/Feb/2017
49.104113
--
29100000
07/Feb/2017
49.071362
--
29100000
06/Feb/2017
48.98694
--
29100000
03/Feb/2017
49.046244
--
29100000
02/Feb/2017
48.754985
--
29100000
01/Feb/2017
48.766581
--
29100000
31/Jan/2017
48.45011
--
29100000
30/Jan/2017
47.943062
--
28900000
27/Jan/2017
48.098129
--
28900000
26/Jan/2017
47.825848
--
28800000
25/Jan/2017
47.948618
--
28800000
24/Jan/2017
47.484574
--
28800000
23/Jan/2017
47.7668
--
28800000
20/Jan/2017
47.946498
--
28800000
19/Jan/2017
48.033218
--
28800000
18/Jan/2017
48.439572
--
28800000
17/Jan/2017
48.427752
--
28800000
13/Jan/2017
48.658845
--
28800000
12/Jan/2017
48.500004
--
28800000
11/Jan/2017
48.502019
--
28800000
10/Jan/2017
49.09552
--
28800000
09/Jan/2017
48.858487
--
28800000
06/Jan/2017
48.753422
--
28800000
05/Jan/2017
48.744291
--
28800000
04/Jan/2017
48.264176
--
28800000
03/Jan/2017
47.873655
--
28800000
30/Dec/2016
47.473067
--
28800000
29/Dec/2016
47.489488
--
28800000
28/Dec/2016
47.336472
--
28800000
27/Dec/2016
47.594684
--
28800000
23/Dec/2016
47.510885
--
28800000
22/Dec/2016
47.254749
0.36204
28800000
21/Dec/2016
47.520344
--
28800000
20/Dec/2016
47.698281
--
28800000
19/Dec/2016
47.7424
--
28800000
16/Dec/2016
47.82744
--
28800000
15/Dec/2016
47.701759
--
28800000
14/Dec/2016
47.689486
--
28800000
13/Dec/2016
47.900466
--
28800000
12/Dec/2016
47.333127
--
28800000
09/Dec/2016
47.176689
--
28800000
08/Dec/2016
46.492476
--
28800000
07/Dec/2016
46.562045
--
28800000
06/Dec/2016
46.885937
--
28700000
05/Dec/2016
46.781482
--
28600000
02/Dec/2016
46.773321
--
28600000
01/Dec/2016
46.641617
--
28600000
30/Nov/2016
47.048958
--
28600000
29/Nov/2016
47.466796
--
28600000
28/Nov/2016
47.177614
--
28500000
25/Nov/2016
47.505298
--
28500000
23/Nov/2016
47.082436
--
28500000
22/Nov/2016
47.081345
--
28500000
21/Nov/2016
47.818563
--
28200000
18/Nov/2016
47.723053
--
27700000
17/Nov/2016
48.343726
--
27500000
16/Nov/2016
48.12678
--
27500000
15/Nov/2016
48.341054
--
27500000
14/Nov/2016
48.277416
--
27500000
11/Nov/2016
48.567085
--
27500000
10/Nov/2016
49.181704
--
27500000
09/Nov/2016
48.756753
--
27500000
08/Nov/2016
47.279293
--
27500000
07/Nov/2016
47.22093
--
30300000
04/Nov/2016
46.38831
--
30300000
03/Nov/2016
46.314991
--
30300000
02/Nov/2016
46.676764
--
30300000
01/Nov/2016
46.823054
--
30400000
31/Oct/2016
46.982324
--
30400000
28/Oct/2016
47.204837
--
30400000
27/Oct/2016
48.066463
--
30400000
26/Oct/2016
47.891576
--
30400000
25/Oct/2016
48.127413
--
30400000
24/Oct/2016
48.442878
--
30400000
21/Oct/2016
48.565694
--
30500000
20/Oct/2016
49.00115
--
30500000
19/Oct/2016
48.877637
--
30500000
18/Oct/2016
48.988432
--
30500000
17/Oct/2016
48.475168
--
30500000
14/Oct/2016
48.681408
--
30500000
13/Oct/2016
48.872216
--
30500000
12/Oct/2016
48.862168
--
30600000
11/Oct/2016
49.271697
--
30600000
10/Oct/2016
50.332715
--
30600000
07/Oct/2016
50.152333
--
30600000
06/Oct/2016
50.142172
--
30600000
05/Oct/2016
50.380172
--
30600000
04/Oct/2016
50.294984
--
30600000
03/Oct/2016
50.36777
--
30600000
30/Sept/2016
50.415573
--
30600000
29/Sept/2016
50.15297
--
30800000
28/Sept/2016
50.939485
--
31000000
27/Sept/2016
50.922385
--
31000000
26/Sept/2016
50.67253
--
31000000
23/Sept/2016
51.240901
--
31000000
22/Sept/2016
51.451395
--
31000000
21/Sept/2016
50.974162
--
31100000
20/Sept/2016
50.624547
--
31100000
19/Sept/2016
50.41659
--
31200000
16/Sept/2016
50.413296
--
31200000
15/Sept/2016
50.390957
--
31200000
14/Sept/2016
50.024124
--
31200000
13/Sept/2016
49.986558
--
31600000
12/Sept/2016
50.465742
--
31600000
09/Sept/2016
49.959765
--
31700000
08/Sept/2016
50.979751
--
31700000
07/Sept/2016
50.953666
--
32100000
06/Sept/2016
50.926131
--
32300000
02/Sept/2016
50.621109
--
32400000
01/Sept/2016
50.379773
--
32400000
31/Aug/2016
50.525757
--
32400000
30/Aug/2016
50.804405
--
32400000
29/Aug/2016
50.916406
--
32400000
26/Aug/2016
50.963637
--
32400000
25/Aug/2016
50.881448
--
32400000
24/Aug/2016
51.330473
--
32400000
23/Aug/2016
51.948445
--
32400000
22/Aug/2016
51.850092
--
32500000
19/Aug/2016
51.706906
--
32500000
18/Aug/2016
51.84621
--
32600000
17/Aug/2016
51.842647
--
32600000
16/Aug/2016
51.87877
--
32600000
15/Aug/2016
52.28685
--
32600000
12/Aug/2016
52.200116
--
32600000
11/Aug/2016
52.288696
--
32600000
10/Aug/2016
52.011627
--
32600000
09/Aug/2016
52.207026
--
32600000
08/Aug/2016
51.899076
--
32600000
05/Aug/2016
52.396773
--
32600000
04/Aug/2016
52.432403
--
32600000
03/Aug/2016
52.507288
--
32600000
02/Aug/2016
52.747621
--
32600000
01/Aug/2016
52.985283
--
32600000
29/Jul/2016
52.711032
--
32600000
28/Jul/2016
52.332648
--
32600000
27/Jul/2016
52.300545
--
32600000
26/Jul/2016
52.193354
--
32600000
25/Jul/2016
52.161306
--
32600000
22/Jul/2016
52.201992
--
32600000
21/Jul/2016
52.099801
--
32600000
20/Jul/2016
52.065264
--
32600000
19/Jul/2016
51.575149
--
32600000
18/Jul/2016
51.716671
--
32600000
15/Jul/2016
51.732224
--
32600000
14/Jul/2016
51.815478
--
32600000
13/Jul/2016
51.696143
--
32700000
12/Jul/2016
51.613368
--
32700000
11/Jul/2016
51.481571
--
32700000
08/Jul/2016
51.395706
--
32700000
07/Jul/2016
51.014589
--
32700000
06/Jul/2016
50.970968
--
32700000
05/Jul/2016
50.73062
--
32700000
01/Jul/2016
50.812268
--
32700000
30/Jun/2016
50.517952
--
32700000
29/Jun/2016
50.05171
--
32700000
28/Jun/2016
48.96285
--
32700000
27/Jun/2016
47.936621
--
32700000
24/Jun/2016
48.527517
--
32700000
23/Jun/2016
50.171449
--
32700000
22/Jun/2016
49.639121
--
32700000
21/Jun/2016
49.457283
0.457634
32600000
20/Jun/2016
49.90671
--
32600000
17/Jun/2016
49.27138
--
31400000
16/Jun/2016
49.463322
--
31400000
15/Jun/2016
49.567474
--
31400000
14/Jun/2016
49.693945
--
31400000
13/Jun/2016
50.050814
--
31400000
10/Jun/2016
50.534002
--
31400000
09/Jun/2016
51.210987
--
31400000
08/Jun/2016
51.463167
--
31400000
07/Jun/2016
51.322312
--
31400000
06/Jun/2016
51.417496
--
31400000
03/Jun/2016
51.159478
--
31400000
02/Jun/2016
51.08814
--
31400000
01/Jun/2016
50.619266
--
31400000
31/May/2016
50.464417
--
31400000
27/May/2016
50.47206
--
31400000
26/May/2016
50.261052
--
31400000
25/May/2016
50.200708
--
31400000
24/May/2016
49.821775
--
31400000
23/May/2016
49.177755
--
31400000
20/May/2016
49.337509
--
31400000
19/May/2016
48.826082
--
31400000
18/May/2016
49.418927
--
31400000
17/May/2016
49.307077
--
31400000
16/May/2016
49.585775
--
31400000
13/May/2016
49.127569
--
31400000
12/May/2016
49.185771
--
30000000
11/May/2016
49.561412
--
30000000
10/May/2016
49.955039
--
30000000
09/May/2016
49.541589
--
30000000
06/May/2016
48.942659
--
30000000
05/May/2016
49.236199
--
30000000
04/May/2016
49.182401
--
30000000
03/May/2016
49.780327
--
29900000
02/May/2016
49.948438
--
29900000
29/Apr/2016
49.75148
--
29900000
28/Apr/2016
50.365162
--
29900000
27/Apr/2016
50.552172
--
29900000
26/Apr/2016
50.643686
--
29900000
25/Apr/2016
50.89611
--
29900000
22/Apr/2016
51.03675
--
29900000
21/Apr/2016
51.076849
--
29900000
20/Apr/2016
50.818121
--
29900000
19/Apr/2016
50.712181
--
29900000
18/Apr/2016
50.367977
--
29900000
15/Apr/2016
49.979233
--
29900000
14/Apr/2016
49.98226
--
29900000
13/Apr/2016
49.805125
--
29900000
12/Apr/2016
49.377253
--
29900000
11/Apr/2016
49.136015
--
29900000
08/Apr/2016
49.365186
--
30000000
07/Apr/2016
49.454182
--
30000000
06/Apr/2016
49.631882
--
33400000
05/Apr/2016
48.44398
--
33400000
04/Apr/2016
49.008782
--
33400000
01/Apr/2016
48.353486
--
33400000
31/Mar/2016
48.20501
--
33400000
30/Mar/2016
48.318758
--
33400000
29/Mar/2016
48.096841
--
33400000
28/Mar/2016
47.764065
--
33400000
24/Mar/2016
47.769375
--
33400000
23/Mar/2016
47.952562
--
33400000
22/Mar/2016
48.197095
--
33400000
21/Mar/2016
47.779346
--
33500000
18/Mar/2016
47.540796
--
33500000
17/Mar/2016
47.313545
--
33500000
16/Mar/2016
47.517256
--
33500000
15/Mar/2016
47.782655
--
33500000
14/Mar/2016
48.563403
--
33500000
11/Mar/2016
48.596703
--
33500000
10/Mar/2016
47.763421
--
33500000
09/Mar/2016
47.754936
--
33500000
08/Mar/2016
47.736552
--
33500000
07/Mar/2016
48.109935
--
33500000
04/Mar/2016
47.816128
--
33500000
03/Mar/2016
47.798094
--
33500000
02/Mar/2016
48.03971
--
33100000
01/Mar/2016
47.814945
--
33100000
29/Feb/2016
47.042967
--
33100000
26/Feb/2016
47.688328
--
33100000
25/Feb/2016
47.743605
--
33100000
24/Feb/2016
47.035166
--
33100000
23/Feb/2016
47.119778
--
33100000
22/Feb/2016
47.449019
--
33100000
19/Feb/2016
46.949052
--
33100000
18/Feb/2016
47.067371
--
33100000
17/Feb/2016
47.105654
--
33100000
16/Feb/2016
46.606871
--
33100000
12/Feb/2016
45.745579
--
33100000
11/Feb/2016
45.27067
--
33300000
10/Feb/2016
45.906356
--
33400000
09/Feb/2016
45.55786
--
33400000
08/Feb/2016
45.419182
--
33400000
05/Feb/2016
46.198991
--
33400000
04/Feb/2016
46.971778
--
33400000
03/Feb/2016
47.320115
--
33400000
02/Feb/2016
47.282925
--
33400000
01/Feb/2016
47.826708
--
33100000
29/Jan/2016
47.617062
--
33100000
28/Jan/2016
47.002129
--
33100000
27/Jan/2016
48.107115
--
33100000
26/Jan/2016
48.453954
--
32800000
25/Jan/2016
48.168334
--
29800000
22/Jan/2016
48.361336
--
29800000
21/Jan/2016
47.422749
--
29800000
20/Jan/2016
47.437222
--
29800000
19/Jan/2016
47.715846
--
29800000
15/Jan/2016
47.614359
--
29800000
14/Jan/2016
48.257086
--
29800000
13/Jan/2016
47.678972
--
29800000
12/Jan/2016
48.471437
--
29800000
11/Jan/2016
48.021405
--
29800000
08/Jan/2016
48.70998
--
29800000
07/Jan/2016
49.373853
--
29800000
06/Jan/2016
50.291841
--
29800000
05/Jan/2016
50.660496
--
29800000
04/Jan/2016
50.407497
--
29800000
31/Dec/2015
51.463073
--
29800000
30/Dec/2015
51.915198
--
29800000
29/Dec/2015
52.117229
0.101967
30000000
28/Dec/2015
51.63712
--
30000000
24/Dec/2015
51.742914
--
30000000
23/Dec/2015
51.64696
--
30000000
22/Dec/2015
51.033994
--
30000000
21/Dec/2015
50.767228
0.939759
30000000
18/Dec/2015
51.490763
--
30000000
17/Dec/2015
52.05592
--
30000000
16/Dec/2015
52.369057
--
30000000
15/Dec/2015
51.734361
--
30000000
14/Dec/2015
51.027033
--
30000000
11/Dec/2015
51.049263
--
30000000
10/Dec/2015
51.632652
--
30000000
09/Dec/2015
51.379642
--
30000000
08/Dec/2015
51.779052
--
30000000
07/Dec/2015
51.874529
--
30000000
04/Dec/2015
51.95815
--
30000000
03/Dec/2015
51.225086
--
30000000
02/Dec/2015
52.113932
--
30000000
01/Dec/2015
52.420693
--
30000000
30/Nov/2015
51.735265
--
30000000
27/Nov/2015
52.245384
--
30000000
25/Nov/2015
52.099858
--
30000000
24/Nov/2015
51.828362
--
30000000
23/Nov/2015
51.890769
--
30000000
20/Nov/2015
52.142145
--
30000000
19/Nov/2015
51.794375
--
30100000
18/Nov/2015
52.140363
--
30100000
17/Nov/2015
51.488393
--
30100000
16/Nov/2015
51.011998
--
30100000
13/Nov/2015
50.612338
--
30100000
12/Nov/2015
50.824539
--
30100000
11/Nov/2015
51.619818
--
30100000
10/Nov/2015
51.786527
--
30100000
09/Nov/2015
51.617533
--
30100000
06/Nov/2015
52.070428
--
30100000
05/Nov/2015
52.422639
--
30100000
04/Nov/2015
52.466838
--
30100000
03/Nov/2015
52.68469
--
30100000
02/Nov/2015
52.912325
--
30100000
30/Oct/2015
52.245946
--
30100000
29/Oct/2015
52.342667
--
30100000
28/Oct/2015
52.371875
--
30100000
27/Oct/2015
51.713074
--
30200000
26/Oct/2015
51.172915
--
30200000
23/Oct/2015
51.013382
--
30200000
22/Oct/2015
50.080691
--
30200000
21/Oct/2015
50.274191
--
30200000
20/Oct/2015
50.854306
--
30200000
19/Oct/2015
51.583126
--
30200000
16/Oct/2015
51.522401
--
30200000
15/Oct/2015
50.901159
--
30200000
14/Oct/2015
49.955421
--
30400000
13/Oct/2015
50.114377
--
30700000
12/Oct/2015
50.618036
--
30700000
09/Oct/2015
50.464489
--
30700000
08/Oct/2015
50.188351
--
30700000
07/Oct/2015
50.02337
--
30700000
06/Oct/2015
49.912777
--
32600000
05/Oct/2015
50.642464
--
32600000
02/Oct/2015
50.298201
--
32600000
01/Oct/2015
49.57272
--
32900000
30/Sept/2015
49.242207
--
32900000
29/Sept/2015
48.215936
--
32900000
28/Sept/2015
48.339473
--
32900000
25/Sept/2015
49.974679
--
32900000
24/Sept/2015
50.589433
--
32900000
23/Sept/2015
51.114719
--
32900000
22/Sept/2015
51.116831
--
32900000
21/Sept/2015
52.010412
--
32900000
18/Sept/2015
52.542472
--
32800000
17/Sept/2015
53.072038
--
32800000
16/Sept/2015
52.840302
--
32800000
15/Sept/2015
52.521415
--
32700000
14/Sept/2015
51.957805
--
32700000
11/Sept/2015
52.16723
--
32500000
10/Sept/2015
51.943236
--
32500000
09/Sept/2015
51.775811
--
32500000
08/Sept/2015
52.064198
--
32500000
04/Sept/2015
50.96597
--
32500000
03/Sept/2015
51.664423
--
32500000
02/Sept/2015
51.662033
--
32600000
01/Sept/2015
50.945171
--
32600000
31/Aug/2015
52.335566
--
32500000
28/Aug/2015
53.027842
--
32500000
27/Aug/2015
53.140917
--
30700000
26/Aug/2015
52.079392
--
30700000
25/Aug/2015
50.883961
--
30800000
24/Aug/2015
51.138866
--
31000000
21/Aug/2015
52.925178
--
31000000
20/Aug/2015
54.566514
--
31000000
19/Aug/2015
55.605394
--
31000000
18/Aug/2015
56.042291
--
30800000
17/Aug/2015
56.036726
--
30800000
14/Aug/2015
55.584427
--
30700000
13/Aug/2015
55.511188
--
30700000
12/Aug/2015
55.438734
--
30700000
11/Aug/2015
55.656788
--
30700000
10/Aug/2015
56.093515
--
30700000
07/Aug/2015
55.598589
--
30700000
06/Aug/2015
55.913444
--
30700000
05/Aug/2015
56.863732
--
30700000
04/Aug/2015
56.522171
--
30700000
03/Aug/2015
56.54555
--
30700000
31/Jul/2015
56.463147
--
30700000
30/Jul/2015
56.03922
--
30700000
29/Jul/2015
56.29162
--
30700000
28/Jul/2015
55.898401
--
32400000
27/Jul/2015
55.217859
--
32900000
24/Jul/2015
55.390038
--
32900000
23/Jul/2015
56.481569
--
32900000
22/Jul/2015
56.360427
--
32900000
21/Jul/2015
56.50336
--
32700000
20/Jul/2015
56.753246
--
32700000
17/Jul/2015
56.569611
--
32700000
16/Jul/2015
56.75503
--
32400000
15/Jul/2015
56.40665
--
32400000
14/Jul/2015
56.388044
--
32000000
13/Jul/2015
55.855814
--
32000000
10/Jul/2015
55.381425
--
32000000
09/Jul/2015
54.403983
--
32000000
08/Jul/2015
53.961765
--
32000000
07/Jul/2015
54.337537
--
32000000
06/Jul/2015
54.41443
--
32000000
02/Jul/2015
54.679374
--
32000000
01/Jul/2015
54.70887
--
32000000
30/Jun/2015
54.242548
--
31800000
29/Jun/2015
54.227742
--
31700000
26/Jun/2015
55.442286
--
31700000
25/Jun/2015
55.636473
--
31700000
24/Jun/2015
55.530826
0.419879
31500000
23/Jun/2015
56.363139
--
31500000
22/Jun/2015
56.33923
--
31500000
19/Jun/2015
55.548718
--
31500000
18/Jun/2015
55.737346
--
31500000
17/Jun/2015
54.899917
--
31500000
16/Jun/2015
54.98089
--
31500000
15/Jun/2015
54.67946
--
31500000
12/Jun/2015
55.016554
--
31500000
11/Jun/2015
55.532357
--
31500000
10/Jun/2015
55.307313
--
31500000
09/Jun/2015
54.501032
--
31500000
08/Jun/2015
54.561667
--
31400000
05/Jun/2015
54.784542
--
31400000
04/Jun/2015
55.192398
--
31400000
03/Jun/2015
55.550086
--
31400000
02/Jun/2015
55.377981
--
31300000
01/Jun/2015
55.517637
--
31300000
29/May/2015
55.317965
--
31200000
28/May/2015
55.715644
--
31200000
27/May/2015
55.640763
--
31200000
26/May/2015
55.04066
--
31200000
22/May/2015
55.735986
--
31200000
21/May/2015
55.943596
--
31200000
20/May/2015
55.742757
--
31200000
19/May/2015
55.704948
--
31100000
18/May/2015
55.590423
--
31100000
15/May/2015
55.310934
--
31100000
14/May/2015
55.155855
--
31100000
13/May/2015
54.536111
--
31100000
12/May/2015
54.432833
--
31100000
11/May/2015
54.67394
--
31100000
08/May/2015
54.720607
--
31100000
07/May/2015
53.812464
--
31100000
06/May/2015
53.859137
--
31000000
05/May/2015
53.927527
--
31000000
04/May/2015
54.54175
--
30800000
01/May/2015
54.340949
--
30800000
30/Apr/2015
53.859922
--
30800000
29/Apr/2015
54.360374
--
30500000
28/Apr/2015
54.818618
--
30500000
27/Apr/2015
54.935408
--
30500000
24/Apr/2015
55.441719
--
30500000
23/Apr/2015
55.477471
--
30500000
22/Apr/2015
55.310685
--
30600000
21/Apr/2015
55.270179
--
31000000
20/Apr/2015
54.832281
--
31000000
17/Apr/2015
54.506635
--
31000000
16/Apr/2015
55.003967
--
31000000
15/Apr/2015
55.00577
--
31000000
14/Apr/2015
55.069566
--
31000000
13/Apr/2015
54.887402
--
31000000
10/Apr/2015
55.204663
--
31000000
09/Apr/2015
54.717296
--
31000000
08/Apr/2015
54.396489
--
31000000
07/Apr/2015
54.104445
--
31000000
06/Apr/2015
53.918588
--
31000000
02/Apr/2015
53.682692
--
31000000
01/Apr/2015
53.476991
--
31000000
31/Mar/2015
53.860845
--
31000000
30/Mar/2015
54.655538
--
31000000
27/Mar/2015
54.173423
--
31000000
26/Mar/2015
53.766381
--
31000000
25/Mar/2015
54.154866
--
31000000
24/Mar/2015
55.027702
--
31000000
23/Mar/2015
55.299216
--
31000000
20/Mar/2015
55.29865
--
31000000
19/Mar/2015
54.637564
--
31000000
18/Mar/2015
54.323393
--
31000000
17/Mar/2015
53.65951
--
31000000
16/Mar/2015
53.801772
--
30800000
13/Mar/2015
52.805613
--
30600000
12/Mar/2015
52.844285
--
30600000
11/Mar/2015
52.179073
--
30600000
10/Mar/2015
52.175051
--
30400000
09/Mar/2015
52.802047
--
30400000
06/Mar/2015
52.680238
--
30400000
05/Mar/2015
53.519736
--
30300000
04/Mar/2015
53.310317
--
30300000
03/Mar/2015
53.178396
--
30300000
02/Mar/2015
53.548823
--
30000000
27/Feb/2015
53.299419
--
30000000
26/Feb/2015
53.431649
--
29800000
25/Feb/2015
53.334872
--
29700000
24/Feb/2015
53.308137
--
29700000
23/Feb/2015
53.310311
--
29700000
20/Feb/2015
52.910538
--
29700000
19/Feb/2015
52.494292
--
29700000
18/Feb/2015
52.31232
--
29700000
17/Feb/2015
52.219639
--
29700000
13/Feb/2015
51.986108
--
29600000
12/Feb/2015
51.649373
--
29600000
11/Feb/2015
51.391187
--
29600000
10/Feb/2015
51.459422
--
29600000
09/Feb/2015
50.913052
--
29600000
06/Feb/2015
51.296339
--
29600000
05/Feb/2015
51.603751
--
29600000
04/Feb/2015
51.114556
--
29700000
03/Feb/2015
51.368887
--
29700000
02/Feb/2015
51.210427
--
29700000
30/Jan/2015
51.009734
--
29700000
29/Jan/2015
51.68682
--
29300000
28/Jan/2015
51.419838
--
29300000
27/Jan/2015
51.957868
--
28800000
26/Jan/2015
52.02994
--
28800000
23/Jan/2015
51.87004
--
28800000
22/Jan/2015
51.87852
--
28800000
21/Jan/2015
51.689899
--
28600000
20/Jan/2015
51.757168
--
28300000
16/Jan/2015
51.551086
--
28100000
15/Jan/2015
50.843527
--
28100000
14/Jan/2015
50.955955
--
28000000
13/Jan/2015
51.094415
--
28000000
12/Jan/2015
51.060561
--
28000000
09/Jan/2015
50.960443
--
28000000
08/Jan/2015
51.267749
--
28000000
07/Jan/2015
50.119888
--
28000000
06/Jan/2015
49.455623
--
28000000
05/Jan/2015
49.669397
--
28000000
02/Jan/2015
49.995382
--
28200000
31/Dec/2014
49.960357
--
28200000
30/Dec/2014
50.32341
--
28200000
29/Dec/2014
50.578834
--
28200000
26/Dec/2014
50.397605
--
28200000
24/Dec/2014
50.158415
--
28200000
23/Dec/2014
49.920798
--
28200000
22/Dec/2014
50.921035
--
28200000
19/Dec/2014
51.198684
0.192888
28200000
18/Dec/2014
51.378756
--
27000000
17/Dec/2014
50.151653
--
27000000
16/Dec/2014
49.685785
--
27000000
15/Dec/2014
49.855021
--
26800000
12/Dec/2014
50.5348
--
26600000
11/Dec/2014
51.295478
--
26600000
10/Dec/2014
51.137893
--
26600000
09/Dec/2014
51.729589
--
26600000
08/Dec/2014
52.049977
--
26600000
05/Dec/2014
51.981444
--
26600000
04/Dec/2014
51.689952
--
26600000
03/Dec/2014
51.753675
--
26600000
02/Dec/2014
51.722195
--
26600000
01/Dec/2014
51.486918
--
26600000
28/Nov/2014
51.523727
--
26600000
26/Nov/2014
51.156069
--
26600000
25/Nov/2014
50.827678
--
26600000
24/Nov/2014
50.807606
--
26600000
21/Nov/2014
50.690399
--
26600000
20/Nov/2014
50.514214
--
26600000
19/Nov/2014
50.685045
--
26600000
18/Nov/2014
50.837876
--
26600000
17/Nov/2014
50.048344
--
26600000
14/Nov/2014
49.888897
--
26600000
13/Nov/2014
50.246283
--
26600000
12/Nov/2014
50.172666
--
26600000
11/Nov/2014
50.227649
--
26600000
10/Nov/2014
50.028153
--
26600000
07/Nov/2014
49.57827
--
26600000
06/Nov/2014
50.06136
--
26500000
05/Nov/2014
49.969007
--
26500000
04/Nov/2014
49.889398
--
26500000
03/Nov/2014
49.734959
--
26400000
31/Oct/2014
49.96673
--
26400000
30/Oct/2014
49.704039
--
26300000
29/Oct/2014
49.047863
--
26300000
28/Oct/2014
49.039553
--
26300000
27/Oct/2014
48.867638
--
26300000
24/Oct/2014
48.797682
--
26300000
23/Oct/2014
48.305948
--
26300000
22/Oct/2014
47.681781
--
26300000
21/Oct/2014
47.649238
--
26300000
20/Oct/2014
46.707046
--
26300000
17/Oct/2014
46.287086
--
26300000
16/Oct/2014
45.485976
--
26500000
15/Oct/2014
45.70644
--
26500000
14/Oct/2014
46.369457
--
26500000
13/Oct/2014
46.672451
--
26500000
10/Oct/2014
47.375006
--
26500000
09/Oct/2014
47.898195
--
26300000
08/Oct/2014
48.518847
--
26300000
07/Oct/2014
47.847011
--
26200000
06/Oct/2014
48.610263
--
26100000
03/Oct/2014
48.64569
--
26100000
02/Oct/2014
48.094197
--
26100000
01/Oct/2014
48.440114
--
25900000
30/Sept/2014
48.838284
--
25900000
29/Sept/2014
48.96693
--
25900000
26/Sept/2014
49.014803
--
25900000
25/Sept/2014
48.962187
--
25900000
24/Sept/2014
49.529599
--
25800000
23/Sept/2014
48.944768
--
25800000
22/Sept/2014
49.265632
--
25800000
19/Sept/2014
49.478942
--
25700000
18/Sept/2014
49.511682
--
25700000
17/Sept/2014
49.124301
--
25700000
16/Sept/2014
48.962742
--
25700000
15/Sept/2014
48.596003
--
25700000
12/Sept/2014
48.655486
--
25700000
11/Sept/2014
48.84138
--
25600000
10/Sept/2014
48.834837
--
25600000
09/Sept/2014
48.620626
--
25600000
08/Sept/2014
48.687856
--
25600000
05/Sept/2014
48.648645
--
25600000
04/Sept/2014
48.561258
--
25600000
03/Sept/2014
48.83639
--
25600000
02/Sept/2014
48.600925
--
25400000
29/Aug/2014
48.540174
--
25400000
28/Aug/2014
48.324993
--
25000000
27/Aug/2014
48.405142
--
25000000
26/Aug/2014
48.377421
--
25000000
25/Aug/2014
48.104922
--
25000000
22/Aug/2014
47.773156
--
25000000
21/Aug/2014
47.840692
--
25000000
20/Aug/2014
47.695231
--
25000000
19/Aug/2014
47.678111
--
25000000
18/Aug/2014
47.389597
--
24800000
15/Aug/2014
46.934946
--
24800000
14/Aug/2014
47.012682
--
24800000
13/Aug/2014
46.542744
--
24800000
12/Aug/2014
46.07914
--
24800000
11/Aug/2014
46.166426
--
24800000
08/Aug/2014
46.031606
--
24800000
07/Aug/2014
45.773985
--
24800000
06/Aug/2014
46.282531
--
24800000
05/Aug/2014
46.526039
--
24800000
04/Aug/2014
46.74297
--
24800000
01/Aug/2014
46.662393
--
24800000
31/Jul/2014
46.757248
--
24800000
30/Jul/2014
47.430393
--
24800000
29/Jul/2014
47.266162
--
24800000
28/Jul/2014
47.257986
--
24800000
25/Jul/2014
47.254931
--
24800000
24/Jul/2014
47.528517
--
24800000
23/Jul/2014
47.583189
--
24800000
22/Jul/2014
47.407649
--
24800000
21/Jul/2014
47.066058
--
24800000
18/Jul/2014
47.183767
--
24800000
17/Jul/2014
46.72973
--
24700000
16/Jul/2014
47.201653
--
24700000
15/Jul/2014
47.245711
--
24700000
14/Jul/2014
47.576611
--
24600000
11/Jul/2014
47.318215
--
24600000
10/Jul/2014
47.221749
--
24600000
09/Jul/2014
47.35265
--
24600000
08/Jul/2014
47.254782
--
24600000
07/Jul/2014
47.646088
--
24600000
03/Jul/2014
48.008201
--
24500000
02/Jul/2014
47.811779
--
24500000
01/Jul/2014
47.616858
--
24500000
30/Jun/2014
47.141936
--
24500000
27/Jun/2014
47.192425
--
24500000
26/Jun/2014
47.149868
--
24500000
25/Jun/2014
47.159081
--
24500000
24/Jun/2014
46.909344
0.492025
24500000
23/Jun/2014
47.371729
--
24500000
20/Jun/2014
47.612192
--
24500000
19/Jun/2014
47.272042
--
24500000
18/Jun/2014
46.977493
--
24500000
17/Jun/2014
46.743887
--
24500000
16/Jun/2014
46.746543
--
24500000
13/Jun/2014
46.655078
--
24500000
12/Jun/2014
46.721989
--
24500000
11/Jun/2014
46.872785
--
24500000
10/Jun/2014
46.908185
--
24500000
09/Jun/2014
46.708711
--
24500000
06/Jun/2014
46.88351
--
25100000
05/Jun/2014
46.848473
--
25400000
04/Jun/2014
46.813586
--
25400000
03/Jun/2014
46.699828
--
25400000
02/Jun/2014
46.71127
--
25400000
30/May/2014
46.61721
--
25400000
29/May/2014
46.533531
--
25400000
28/May/2014
46.25622
--
25300000
27/May/2014
46.441433
--
25200000
23/May/2014
46.258076
--
25200000
22/May/2014
46.19998
--
25200000
21/May/2014
45.999646
--
25000000
20/May/2014
45.69264
--
24900000
19/May/2014
45.908896
--
24800000
16/May/2014
45.91729
--
24600000
15/May/2014
45.76817
--
24600000
14/May/2014
46.032858
--
24600000
13/May/2014
45.929701
--
24600000
12/May/2014
45.850079
--
24600000
09/May/2014
45.489775
--
24600000
08/May/2014
45.437973
--
25200000
07/May/2014
45.510491
--
25200000
06/May/2014
45.490776
--
25200000
05/May/2014
45.757514
--
25200000
02/May/2014
45.593041
--
25200000
01/May/2014
45.847296
--
25100000
30/Apr/2014
45.71342
--
25100000
29/Apr/2014
45.553202
--
25100000
28/Apr/2014
45.284226
--
25100000
25/Apr/2014
44.890732
--
25100000
24/Apr/2014
45.134566
--
25100000
23/Apr/2014
45.221119
--
25100000
22/Apr/2014
45.321295
--
25000000
21/Apr/2014
44.605545
--
25000000
17/Apr/2014
44.313154
--
25000000
16/Apr/2014
44.231886
--
25000000
15/Apr/2014
43.902523
--
25000000
14/Apr/2014
43.700062
--
25000000
11/Apr/2014
43.551276
--
25000000
10/Apr/2014
44.137998
--
25000000
09/Apr/2014
45.021181
--
25000000
08/Apr/2014
44.370602
--
25000000
07/Apr/2014
44.591277
--
25000000
04/Apr/2014
45.089747
--
25000000
03/Apr/2014
45.566527
--
25000000
02/Apr/2014
45.706098
--
25000000
01/Apr/2014
45.607422
--
25000000
31/Mar/2014
45.487348
--
25000000
28/Mar/2014
45.063214
--
25000000
27/Mar/2014
45.059432
--
25000000
26/Mar/2014
45.110138
--
25000000
25/Mar/2014
45.039412
--
25000000
24/Mar/2014
44.647381
--
25000000
21/Mar/2014
45.276171
--
25000000
20/Mar/2014
45.668297
--
25000000
19/Mar/2014
45.855151
--
25000000
18/Mar/2014
45.936848
--
25000000
17/Mar/2014
45.477638
--
25000000
14/Mar/2014
45.13613
--
25000000
13/Mar/2014
45.397331
--
25000000
12/Mar/2014
45.894976
--
25000000
11/Mar/2014
46.013391
--
25000000
10/Mar/2014
46.097731
--
24800000
07/Mar/2014
45.993136
--
24800000
06/Mar/2014
46.216172
--
24800000
05/Mar/2014
46.337695
--
24800000
04/Mar/2014
46.437749
--
24800000
03/Mar/2014
45.600988
--
24800000
28/Feb/2014
46.251005
--
24500000
27/Feb/2014
46.113259
--
24500000
26/Feb/2014
45.955135
--
24500000
25/Feb/2014
45.992939
--
24500000
24/Feb/2014
45.949311
--
24500000
21/Feb/2014
45.638912
--
24300000
20/Feb/2014
45.534796
--
24300000
19/Feb/2014
45.34724
--
24200000
18/Feb/2014
45.474096
--
24200000
14/Feb/2014
45.049149
--
24200000
13/Feb/2014
44.799948
--
24200000
12/Feb/2014
44.447984
--
24200000
11/Feb/2014
44.434327
--
24200000
10/Feb/2014
43.890829
--
24200000
07/Feb/2014
43.554594
--
24200000
06/Feb/2014
42.849651
--
24200000
05/Feb/2014
42.656462
--
24200000
04/Feb/2014
42.716395
--
24300000
03/Feb/2014
42.642132
--
24300000
31/Jan/2014
43.207108
--
24300000
30/Jan/2014
43.501036
--
24300000
29/Jan/2014
42.882529
--
24300000
28/Jan/2014
43.144037
--
24300000
27/Jan/2014
42.778638
--
24300000
24/Jan/2014
43.169385
--
24100000
23/Jan/2014
44.150737
--
23900000
22/Jan/2014
44.306474
--
23900000
21/Jan/2014
44.241548
--
23900000
17/Jan/2014
44.038194
--
23900000
16/Jan/2014
44.056708
--
23800000
15/Jan/2014
43.906064
--
23800000
14/Jan/2014
43.905122
--
23800000
13/Jan/2014
43.554141
--
23800000
10/Jan/2014
43.821286
--
23800000
09/Jan/2014
43.524996
--
23800000
08/Jan/2014
43.358139
--
23800000
07/Jan/2014
43.061629
--
23800000
06/Jan/2014
42.746096
--
23400000
03/Jan/2014
42.84872
--
23400000
02/Jan/2014
42.70249
--
23400000
31/Dec/2013
43.070541
--
23400000
30/Dec/2013
43.081456
--
23400000
27/Dec/2013
43.000121
--
23400000
26/Dec/2013
42.785118
--
23400000
24/Dec/2013
42.574086
--
23400000
23/Dec/2013
42.620074
--
23400000
20/Dec/2013
42.418679
--
23400000
19/Dec/2013
42.261108
--
23400000
18/Dec/2013
42.137479
--
23400000
17/Dec/2013
41.3415
0.197032
23300000
16/Dec/2013
41.772577
--
23300000
13/Dec/2013
41.590353
--
23300000
12/Dec/2013
41.630954
--
23300000
11/Dec/2013
41.979372
--
23300000
10/Dec/2013
42.436806
--
23300000
09/Dec/2013
42.642935
--
23300000
06/Dec/2013
42.597338
--
23200000
05/Dec/2013
42.162634
--
23000000
04/Dec/2013
42.170024
--
23000000
03/Dec/2013
42.470902
--
23000000
02/Dec/2013
42.813076
--
23000000
29/Nov/2013
42.82296
--
23000000
27/Nov/2013
42.689535
--
23000000
26/Nov/2013
42.672877
--
23000000
25/Nov/2013
42.822253
--
23000000
22/Nov/2013
42.678727
--
23000000
21/Nov/2013
42.29823
--
23000000
20/Nov/2013
42.138681
--
23000000
19/Nov/2013
42.079031
--
23000000
18/Nov/2013
42.140318
--
23000000
15/Nov/2013
42.183352
--
23000000
14/Nov/2013
41.96697
--
23000000
13/Nov/2013
41.575807
--
23000000
12/Nov/2013
41.494181
--
23000000
11/Nov/2013
41.490288
--
23000000
08/Nov/2013
41.321505
--
23000000
07/Nov/2013
40.953277
--
22800000
06/Nov/2013
41.361171
--
22500000
05/Nov/2013
41.313778
--
22500000
04/Nov/2013
41.3725
--
22300000
01/Nov/2013
41.288695
--
22300000
31/Oct/2013
41.242909
--
22300000
30/Oct/2013
41.557743
--
22300000
29/Oct/2013
41.613518
--
22300000
28/Oct/2013
41.430637
--
22300000
25/Oct/2013
41.27558
--
22300000
24/Oct/2013
41.245298
--
22300000
23/Oct/2013
41.154059
--
22300000
22/Oct/2013
41.153329
--
22300000
21/Oct/2013
40.692845
--
22300000
18/Oct/2013
40.805561
--
22300000
17/Oct/2013
40.824897
--
22300000
16/Oct/2013
40.396657
--
22300000
15/Oct/2013
39.878386
--
22300000
14/Oct/2013
40.029308
--
22300000
11/Oct/2013
39.802279
--
22300000
10/Oct/2013
39.522891
--
22300000
09/Oct/2013
38.792518
--
22300000
08/Oct/2013
39.032276
--
22300000
07/Oct/2013
39.519033
--
22300000
04/Oct/2013
39.871669
--
22300000
03/Oct/2013
39.676141
--
22300000
02/Oct/2013
39.901842
--
22300000
01/Oct/2013
40.058601
--
22300000
30/Sept/2013
39.711004
--
22300000
27/Sept/2013
39.817337
--
22200000
26/Sept/2013
39.709
--
22200000
25/Sept/2013
39.622125
--
22200000
24/Sept/2013
39.812542
--
22200000
23/Sept/2013
39.931418
--
22200000
20/Sept/2013
40.206165
--
22200000
19/Sept/2013
40.209433
--
22200000
18/Sept/2013
40.024722
--
22200000
17/Sept/2013
39.817428
--
22200000
16/Sept/2013
39.854037
--
22200000
13/Sept/2013
39.525099
--
22200000
12/Sept/2013
39.516993
--
22400000
11/Sept/2013
39.610199
--
22400000
10/Sept/2013
39.332624
--
22400000
09/Sept/2013
39.106386
--
22000000
06/Sept/2013
38.926013
--
22000000
05/Sept/2013
38.85777
--
22000000
04/Sept/2013
38.91702
--
22100000
03/Sept/2013
38.585598
--
22200000
30/Aug/2013
38.326688
--
22100000
29/Aug/2013
38.549549
--
22100000
28/Aug/2013
38.564407
--
22100000
27/Aug/2013
38.692141
--
22100000
26/Aug/2013
39.218917
--
22100000
23/Aug/2013
39.156159
--
22100000
22/Aug/2013
39.011596
--
22100000
21/Aug/2013
38.842358
--
22100000
20/Aug/2013
39.094321
--
22100000
19/Aug/2013
38.930545
--
22100000
16/Aug/2013
38.848059
--
22100000
15/Aug/2013
38.908245
--
22100000
14/Aug/2013
39.480328
--
22100000
13/Aug/2013
39.610911
--
22100000
12/Aug/2013
39.499174
--
22100000
09/Aug/2013
39.64591
--
22100000
08/Aug/2013
39.710783
--
22100000
07/Aug/2013
39.6303
--
21900000
06/Aug/2013
39.648762
--
21900000
05/Aug/2013
39.65672
--
21000000
02/Aug/2013
39.728202
--
20800000
01/Aug/2013
39.548974
--
20700000
31/Jul/2013
39.342137
--
20700000
30/Jul/2013
39.321461
--
20700000
29/Jul/2013
39.360146
--
20700000
26/Jul/2013
39.429689
--
20700000
25/Jul/2013
39.322858
--
20700000
24/Jul/2013
39.23285
--
20700000
23/Jul/2013
39.228283
--
20700000
22/Jul/2013
39.344687
--
20700000
19/Jul/2013
39.181137
--
20700000
18/Jul/2013
38.897232
--
20700000
17/Jul/2013
38.7938
--
20700000
16/Jul/2013
38.749223
--
20700000
15/Jul/2013
38.925354
--
20700000
12/Jul/2013
38.949043
--
20700000
11/Jul/2013
38.729349
--
20700000
10/Jul/2013
38.240442
--
20700000
09/Jul/2013
37.941013
--
20700000
08/Jul/2013
37.851946
--
20700000
05/Jul/2013
37.567397
--
20700000
03/Jul/2013
37.2721
--
20700000
02/Jul/2013
37.409688
--
20700000
01/Jul/2013
37.481705
--
20700000
28/Jun/2013
37.29977
--
20700000
27/Jun/2013
37.48768
--
20700000
26/Jun/2013
37.205962
--
20700000
25/Jun/2013
36.614849
0.451918
20700000
24/Jun/2013
36.861516
--
20700000
21/Jun/2013
37.296742
--
20700000
20/Jun/2013
37.168
--
20700000
19/Jun/2013
38.467787
--
21100000
18/Jun/2013
38.801418
--
21100000
17/Jun/2013
38.683844
--
21100000
14/Jun/2013
38.462358
--
21100000
13/Jun/2013
38.457887
--
21100000
12/Jun/2013
38.258967
--
21100000
11/Jun/2013
38.367006
--
21100000
10/Jun/2013
38.4378
--
21100000
07/Jun/2013
38.345946
--
21100000
06/Jun/2013
37.902073
--
21100000
05/Jun/2013
37.616258
--
21500000
04/Jun/2013
38.080041
--
21500000
03/Jun/2013
38.162484
--
21500000
31/May/2013
38.190942
--
21500000
30/May/2013
38.935857
--
21500000
29/May/2013
38.747367
--
21500000
28/May/2013
39.291759
--
21500000
24/May/2013
39.098897
--
21500000
23/May/2013
39.04166
--
21500000
22/May/2013
39.305443
--
21500000
21/May/2013
39.17995
--
21500000
20/May/2013
38.879552
--
21500000
17/May/2013
38.973772
--
21500000
16/May/2013
39.018943
--
21500000
15/May/2013
39.298156
--
21500000
14/May/2013
39.116482
--
21500000
13/May/2013
38.814765
--
21500000
10/May/2013
38.632018
--
21500000
09/May/2013
38.419003
--
21500000
08/May/2013
38.512114
--
21500000
07/May/2013
38.198143
--
21000000
06/May/2013
38.067363
--
21000000
03/May/2013
38.296684
--
21000000
02/May/2013
38.072549
--
21000000
01/May/2013
37.94522
--
21000000
30/Apr/2013
38.219059
--
20800000
29/Apr/2013
38.364384
--
20800000
26/Apr/2013
38.148199
--
20800000
25/Apr/2013
38.144756
--
20800000
24/Apr/2013
38.032365
--
20700000
23/Apr/2013
38.346573
--
20700000
22/Apr/2013
37.954378
--
20700000
19/Apr/2013
37.890616
--
20700000
18/Apr/2013
37.537831
--
20700000
17/Apr/2013
37.676755
--
20700000
16/Apr/2013
38.032599
--
20700000
15/Apr/2013
37.783848
--
20700000
12/Apr/2013
38.001212
--
20600000
11/Apr/2013
38.050528
--
20600000
10/Apr/2013
37.660832
--
20600000
09/Apr/2013
37.129436
--
20600000
08/Apr/2013
37.043404
--
20400000
05/Apr/2013
36.867356
--
20200000
04/Apr/2013
37.061545
--
20200000
03/Apr/2013
37.08599
--
20100000
02/Apr/2013
37.173229
--
20100000
01/Apr/2013
36.769715
--
20100000
28/Mar/2013
36.77533
--
20100000
27/Mar/2013
36.400315
--
20100000
26/Mar/2013
36.360466
--
20100000
25/Mar/2013
36.03067
--
19800000
22/Mar/2013
36.136524
--
19500000
21/Mar/2013
35.923046
--
19500000
20/Mar/2013
36.074548
--
19400000
19/Mar/2013
35.745178
--
19400000
18/Mar/2013
35.686958
--
19400000
15/Mar/2013
35.981171
--
19400000
14/Mar/2013
35.872057
--
19400000
13/Mar/2013
35.71122
--
19400000
12/Mar/2013
35.796775
--
19400000
11/Mar/2013
35.661003
--
19400000
08/Mar/2013
35.522146
--
19300000
07/Mar/2013
35.554057
--
19300000
06/Mar/2013
35.52931
--
19300000
05/Mar/2013
35.547421
--
19100000
04/Mar/2013
35.182749
--
19100000
01/Mar/2013
34.951091
--
19100000
28/Feb/2013
34.867348
--
19100000
27/Feb/2013
34.727126
--
19100000
26/Feb/2013
34.449509
--
19100000
25/Feb/2013
34.566719
--
18800000
22/Feb/2013
34.72232
--
18700000
21/Feb/2013
34.493514
--
18700000
20/Feb/2013
34.868154
--
18700000
19/Feb/2013
34.916603
--
18700000
15/Feb/2013
34.583988
--
18700000
14/Feb/2013
34.542055
--
18500000
13/Feb/2013
34.571855
--
18500000
12/Feb/2013
34.544655
--
18500000
11/Feb/2013
34.429134
--
18500000
08/Feb/2013
34.612976
--
18500000
07/Feb/2013
34.342531
--
18500000
06/Feb/2013
34.621072
--
18500000
05/Feb/2013
34.632693
--
18500000
04/Feb/2013
34.389187
--
18500000
01/Feb/2013
34.797008
--
17100000
31/Jan/2013
34.539986
--
17100000
30/Jan/2013
34.647714
--
17000000
29/Jan/2013
34.617482
--
16900000
28/Jan/2013
34.343659
--
16900000
25/Jan/2013
34.473405
--
16900000
24/Jan/2013
34.177488
--
16700000
23/Jan/2013
33.970351
--
16700000
22/Jan/2013
33.85149
--
16700000
18/Jan/2013
33.771933
--
16700000
17/Jan/2013
33.825808
--
16700000
16/Jan/2013
33.530569
--
16700000
15/Jan/2013
33.549311
--
16700000
14/Jan/2013
33.563533
--
16700000
11/Jan/2013
33.567233
--
16700000
10/Jan/2013
33.44195
--
16700000
09/Jan/2013
33.196694
--
16700000
08/Jan/2013
32.960794
--
16700000
07/Jan/2013
32.890878
--
16700000
04/Jan/2013
32.83983
--
17100000
03/Jan/2013
32.695482
--
17100000
02/Jan/2013
32.665648
--
17800000
31/Dec/2012
32.174382
--
17800000
28/Dec/2012
31.957187
--
17800000
27/Dec/2012
32.232892
--
17800000
26/Dec/2012
32.295917
--
17800000
24/Dec/2012
32.374171
--
17800000
21/Dec/2012
32.449402
--
17800000
20/Dec/2012
32.63128
--
17800000
19/Dec/2012
32.635447
--
17800000
18/Dec/2012
32.841222
--
17800000
17/Dec/2012
32.614388
0.261814
17800000
14/Dec/2012
32.715421
--
17800000
13/Dec/2012
32.799172
--
18500000
12/Dec/2012
33.010751
--
18500000
11/Dec/2012
33.044681
--
18800000
10/Dec/2012
32.741839
--
18800000
07/Dec/2012
32.585947
--
18800000
06/Dec/2012
32.531256
--
18800000
05/Dec/2012
32.491925
--
18800000
04/Dec/2012
32.417889
--
18800000
03/Dec/2012
32.334213
--
18900000
30/Nov/2012
32.282932
--
18900000
29/Nov/2012
32.294536
--
18900000
28/Nov/2012
32.026336
--
18900000
27/Nov/2012
31.837884
--
18900000
26/Nov/2012
31.89633
--
18900000
23/Nov/2012
32.042109
--
18900000
21/Nov/2012
31.574554
--
18900000
20/Nov/2012
31.535445
--
18900000
19/Nov/2012
31.435591
--
18900000
16/Nov/2012
31.013771
--
18900000
15/Nov/2012
31.001904
--
18900000
14/Nov/2012
31.161993
--
18900000
13/Nov/2012
31.453112
--
18900000
12/Nov/2012
31.48888
--
18900000
09/Nov/2012
31.471493
--
18900000
08/Nov/2012
31.33493
--
18900000
07/Nov/2012
31.587178
--
18900000
06/Nov/2012
32.093865
--
18900000
05/Nov/2012
32.036105
--
18900000
02/Nov/2012
32.069174
--
18900000
01/Nov/2012
32.255641
--
18900000
31/Oct/2012
32.035149
--
18900000
26/Oct/2012
32.258978
--
18900000
25/Oct/2012
32.338906
--
19200000
24/Oct/2012
32.137448
--
19200000
23/Oct/2012
32.112152
--
19200000
22/Oct/2012
32.686154
--
19200000
19/Oct/2012
32.736957
--
19200000
18/Oct/2012
33.138635
--
19200000
17/Oct/2012
33.111621
--
19200000
16/Oct/2012
33.056523
--
19200000
15/Oct/2012
32.635019
--
19200000
12/Oct/2012
32.299141
--
19200000
11/Oct/2012
32.311969
--
19200000
10/Oct/2012
32.256613
--
19200000
09/Oct/2012
32.495485
--
19200000
08/Oct/2012
32.830491
--
19200000
05/Oct/2012
32.976825
--
19200000
04/Oct/2012
32.827967
--
19200000
03/Oct/2012
32.583475
--
19200000
02/Oct/2012
32.501791
--
19200000
01/Oct/2012
32.440058
--
19200000
28/Sept/2012
32.142556
--
19200000
27/Sept/2012
32.363434
--
19200000
26/Sept/2012
32.136467
--
19200000
25/Sept/2012
32.432622
--
19200000
24/Sept/2012
32.358272
--
19200000
21/Sept/2012
32.337821
--
19200000
20/Sept/2012
32.102677
--
19200000
19/Sept/2012
32.077001
--
19200000
18/Sept/2012
31.961384
--
19200000
17/Sept/2012
31.918448
--
19200000
14/Sept/2012
31.832724
--
19200000
13/Sept/2012
31.83966
--
19200000
12/Sept/2012
31.585397
--
18700000
11/Sept/2012
31.591672
--
18400000
10/Sept/2012
31.460264
--
18400000
07/Sept/2012
31.632946
--
18400000
06/Sept/2012
31.604555
--
18400000
05/Sept/2012
31.12223
--
18400000
04/Sept/2012
30.976829
--
18400000
31/Aug/2012
30.990677
--
18400000
30/Aug/2012
30.860992
--
18400000
29/Aug/2012
30.990731
--
18400000
28/Aug/2012
30.979706
--
18400000
27/Aug/2012
31.043636
--
18400000
24/Aug/2012
31.027593
--
18700000
23/Aug/2012
30.836028
--
19100000
22/Aug/2012
30.807456
--
19100000
21/Aug/2012
30.91822
--
19100000
20/Aug/2012
30.893262
--
19100000
17/Aug/2012
30.811904
--
19100000
16/Aug/2012
31.050867
--
19100000
15/Aug/2012
31.077443
--
19100000
14/Aug/2012
30.997884
--
19100000
13/Aug/2012
30.837402
--
19100000
10/Aug/2012
30.889875
--
19100000
09/Aug/2012
30.823324
--
19100000
08/Aug/2012
30.859017
--
19100000
07/Aug/2012
30.827081
--
19100000
06/Aug/2012
30.823038
--
19100000
03/Aug/2012
30.796973
--
19100000
02/Aug/2012
30.34977
--
19100000
01/Aug/2012
30.661763
--
19100000
31/Jul/2012
30.644058
--
19100000
30/Jul/2012
30.676145
--
19100000
27/Jul/2012
30.760323
--
19100000
26/Jul/2012
30.160262
--
19100000
25/Jul/2012
29.688568
--
19100000
24/Jul/2012
29.591144
--
18900000
23/Jul/2012
29.857429
--
18900000
20/Jul/2012
30.263309
--
18900000
19/Jul/2012
30.689639
--
18900000
18/Jul/2012
30.584405
--
18900000
17/Jul/2012
30.36154
--
18900000
16/Jul/2012
30.09363
--
18900000
13/Jul/2012
30.026825
--
18900000
12/Jul/2012
29.697423
--
18900000
11/Jul/2012
29.757861
--
18900000
10/Jul/2012
29.766259
--
18900000
09/Jul/2012
29.913985
--
18700000
06/Jul/2012
29.773175
--
18700000
05/Jul/2012
29.967804
--
18700000
03/Jul/2012
30.219953
--
18200000
02/Jul/2012
30.118414
--
18100000
29/Jun/2012
30.022279
--
18100000
28/Jun/2012
29.361149
--
18400000
27/Jun/2012
29.451013
--
18400000
26/Jun/2012
29.195134
--
18400000
25/Jun/2012
29.091343
--
18700000
22/Jun/2012
29.415278
--
18700000
21/Jun/2012
29.2974
--
18300000
20/Jun/2012
29.584849
0.472972
18300000
19/Jun/2012
30.109588
--
18300000
18/Jun/2012
29.676416
--
18300000
15/Jun/2012
29.539385
--
18300000
14/Jun/2012
29.402016
--
18500000
13/Jun/2012
29.149505
--
18500000
12/Jun/2012
29.014579
--
18500000
11/Jun/2012
28.814775
--
18500000
08/Jun/2012
28.911383
--
18500000
07/Jun/2012
28.840813
--
18900000
06/Jun/2012
28.728947
--
18900000
05/Jun/2012
28.323854
--
18900000
04/Jun/2012
28.240447
--
19900000
01/Jun/2012
28.147169
--
19900000
31/May/2012
28.623653
--
19900000
30/May/2012
28.689483
--
19900000
29/May/2012
28.990312
--
19900000
25/May/2012
28.876371
--
19900000
24/May/2012
28.847808
--
19900000
23/May/2012
28.636149
--
19900000
22/May/2012
29.033152
--
19900000
21/May/2012
28.971387
--
19900000
18/May/2012
28.724944
--
19900000
17/May/2012
28.945513
--
19900000
16/May/2012
29.199765
--
19900000
15/May/2012
29.207253
--
19500000
14/May/2012
29.377487
--
19500000
11/May/2012
29.671507
--
19500000
10/May/2012
29.618271
--
19500000
09/May/2012
29.47771
--
19500000
08/May/2012
29.677251
--
19500000
07/May/2012
29.755584
--
19500000
04/May/2012
29.818467
--
19500000
03/May/2012
30.149376
--
19500000
02/May/2012
30.18257
--
19300000
01/May/2012
30.243094
--
19300000
30/Apr/2012
30.180722
--
19300000
27/Apr/2012
30.190672
--
19300000
26/Apr/2012
30.122939
--
19300000
25/Apr/2012
30.113702
--
19300000
24/Apr/2012
29.941766
--
19300000
23/Apr/2012
29.805543
--
19300000
20/Apr/2012
30.133613
--
19300000
19/Apr/2012
29.872855
--
19300000
18/Apr/2012
29.816501
--
19000000
17/Apr/2012
29.854199
--
19000000
16/Apr/2012
29.423658
--
19000000
13/Apr/2012
29.303804
--
19000000
12/Apr/2012
29.600556
--
18800000
11/Apr/2012
29.377598
--
18800000
10/Apr/2012
29.322353
--
18700000
09/Apr/2012
29.626016
--
18700000
05/Apr/2012
29.848268
--
18700000
04/Apr/2012
29.893163
--
18700000
03/Apr/2012
30.325996
--
17700000
02/Apr/2012
30.343653
--
17700000
30/Mar/2012
30.06179
--
17700000
29/Mar/2012
29.880108
--
18000000
28/Mar/2012
29.929337
--
18000000
27/Mar/2012
30.004316
--
18000000
26/Mar/2012
29.975722
--
18000000
23/Mar/2012
29.570336
--
18000000
22/Mar/2012
29.535268
--
18000000
21/Mar/2012
29.615961
--
18000000
20/Mar/2012
29.634962
--
18000000
19/Mar/2012
29.746469
--
18000000
16/Mar/2012
29.669209
--
18000000
15/Mar/2012
29.628749
--
18000000
14/Mar/2012
29.551357
--
18300000
13/Mar/2012
29.654462
--
18300000
12/Mar/2012
29.315665
--
18300000
09/Mar/2012
29.316935
--
18300000
08/Mar/2012
29.24378
--
18300000
07/Mar/2012
28.857363
--
18300000
06/Mar/2012
28.756258
--
18300000
05/Mar/2012
29.215349
--
18300000
02/Mar/2012
29.170489
--
18300000
01/Mar/2012
29.291109
--
18300000
29/Feb/2012
29.154689
--
18300000
28/Feb/2012
29.317732
--
18600000
27/Feb/2012
29.213689
--
18600000
24/Feb/2012
29.239244
--
18600000
23/Feb/2012
29.115545
--
18600000
22/Feb/2012
28.988477
--
18600000
21/Feb/2012
29.05786
--
18600000
17/Feb/2012
29.103853
--
18600000
16/Feb/2012
29.114148
--
18600000
15/Feb/2012
29.054991
--
18600000
14/Feb/2012
29.035363
--
18600000
13/Feb/2012
29.075924
--
18600000
10/Feb/2012
28.807621
--
18600000
09/Feb/2012
28.965632
--
18800000
08/Feb/2012
28.9848
--
18800000
07/Feb/2012
29.048869
--
18800000
06/Feb/2012
28.858259
--
18800000
03/Feb/2012
28.93813
--
18800000
02/Feb/2012
28.776183
--
18800000
01/Feb/2012
28.90028
--
18800000
31/Jan/2012
28.568851
--
19000000
30/Jan/2012
28.55488
--
19000000
27/Jan/2012
28.576656
--
19000000
26/Jan/2012
28.700068
--
19000000
25/Jan/2012
28.583003
--
19000000
24/Jan/2012
28.581602
--
19000000
23/Jan/2012
28.593026
--
19000000
20/Jan/2012
28.620789
--
19000000
19/Jan/2012
28.734051
--
19000000
18/Jan/2012
28.715533
--
19000000
17/Jan/2012
28.543707
--
19000000
13/Jan/2012
28.238218
--
19000000
12/Jan/2012
28.451853
--
19000000
11/Jan/2012
28.371009
--
19000000
10/Jan/2012
28.458184
--
19000000
09/Jan/2012
28.228637
--
19000000
06/Jan/2012
28.253872
--
19000000
05/Jan/2012
28.247382
--
19000000
04/Jan/2012
28.307049
--
18900000
03/Jan/2012
28.503474
--
18900000
30/Dec/2011
28.064809
--
18900000
29/Dec/2011
27.970961
--
18900000
28/Dec/2011
27.768376
--
18900000
27/Dec/2011
28.032076
--
18900000
23/Dec/2011
27.990802
--
18900000
22/Dec/2011
27.78849
--
18900000
21/Dec/2011
27.637227
--
18900000
20/Dec/2011
27.568561
--
18900000
19/Dec/2011
27.102113
0.211102
18900000
16/Dec/2011
27.339583
--
18900000
15/Dec/2011
27.331326
--
18900000
14/Dec/2011
26.940561
--
18900000
13/Dec/2011
27.166259
--
18900000
12/Dec/2011
27.154202
--
18900000
09/Dec/2011
27.471697
--
18900000
08/Dec/2011
27.17515
--
18900000
07/Dec/2011
27.468084
--
18900000
06/Dec/2011
27.294003
--
18900000
05/Dec/2011
27.21119
--
18900000
02/Dec/2011
27.173938
--
18900000
01/Dec/2011
27.37953
--
18900000
30/Nov/2011
27.380466
--
18900000
29/Nov/2011
26.431942
--
18900000
28/Nov/2011
26.278539
--
18900000
25/Nov/2011
25.600222
--
18900000
23/Nov/2011
25.779027
--
18700000
22/Nov/2011
26.128015
--
18700000
21/Nov/2011
26.146457
--
18700000
18/Nov/2011
26.700416
--
18700000
17/Nov/2011
26.804289
--
18700000
16/Nov/2011
27.055922
--
18700000
15/Nov/2011
27.32876
--
18600000
14/Nov/2011
27.333493
--
18600000
11/Nov/2011
27.517161
--
18600000
10/Nov/2011
27.0069
--
18600000
09/Nov/2011
26.831905
--
18600000
08/Nov/2011
27.479675
--
18600000
07/Nov/2011
27.227815
--
18600000
04/Nov/2011
27.126618
--
18600000
03/Nov/2011
27.26997
--
18800000
02/Nov/2011
26.949242
--
18800000
01/Nov/2011
26.768749
--
19000000
31/Oct/2011
27.484383
--
19000000
28/Oct/2011
28.054184
--
19000000
27/Oct/2011
27.903684
--
19000000
26/Oct/2011
27.209097
--
19000000
25/Oct/2011
26.970901
--
19000000
24/Oct/2011
27.431539
--
19000000
21/Oct/2011
27.212462
--
19000000
20/Oct/2011
26.643701
--
19000000
19/Oct/2011
26.697359
--
19000000
18/Oct/2011
26.65918
--
19000000
17/Oct/2011
26.603797
--
19000000
14/Oct/2011
26.971681
--
19000000
13/Oct/2011
26.714612
--
19000000
12/Oct/2011
26.872
--
19000000
11/Oct/2011
26.729533
--
19000000
10/Oct/2011
26.810722
--
19000000
07/Oct/2011
26.229166
--
19000000
06/Oct/2011
26.131474
--
19000000
05/Oct/2011
25.806423
--
19000000
04/Oct/2011
25.492441
--
19000000
03/Oct/2011
25.492518
--
19000000
30/Sept/2011
26.107395
--
19000000
29/Sept/2011
26.445979
--
19000000
28/Sept/2011
26.260669
--
19000000
27/Sept/2011
26.564463
--
19000000
26/Sept/2011
26.012045
--
19000000
23/Sept/2011
25.612567
--
19000000
22/Sept/2011
25.492169
--
19000000
21/Sept/2011
26.175064
--
19000000
20/Sept/2011
26.683459
--
19000000
19/Sept/2011
26.324252
--
19000000
16/Sept/2011
26.669872
--
19000000
15/Sept/2011
26.595627
--
19300000
14/Sept/2011
26.271224
--
19300000
13/Sept/2011
26.076704
--
19300000
12/Sept/2011
25.851498
--
19300000
09/Sept/2011
26.058392
--
19300000
08/Sept/2011
26.806385
--
19300000
07/Sept/2011
26.981748
--
19300000
06/Sept/2011
26.389356
--
19300000
02/Sept/2011
26.812611
--
19300000
01/Sept/2011
27.37387
--
19300000
31/Aug/2011
27.440949
--
19300000
30/Aug/2011
27.089022
--
19300000
29/Aug/2011
27.037093
--
19300000
26/Aug/2011
26.49567
--
19300000
25/Aug/2011
26.329872
--
19300000
24/Aug/2011
26.812021
--
19300000
23/Aug/2011
26.550703
--
19300000
22/Aug/2011
25.938563
--
19300000
19/Aug/2011
25.771642
--
19300000
18/Aug/2011
25.87666
--
19300000
17/Aug/2011
26.730262
--
19300000
16/Aug/2011
26.590605
--
19300000
15/Aug/2011
26.607399
--
19300000
12/Aug/2011
26.173362
--
19300000
11/Aug/2011
25.778043
--
19400000
10/Aug/2011
24.944311
--
19800000
09/Aug/2011
25.873353
--
19800000
08/Aug/2011
25.222504
--
19800000
05/Aug/2011
26.364845
--
19800000
04/Aug/2011
26.505478
--
19800000
03/Aug/2011
27.498128
--
19800000
02/Aug/2011
27.542712
--
19800000
01/Aug/2011
28.132072
--
19300000
29/Jul/2011
28.51969
--
19300000
28/Jul/2011
28.647068
--
19300000
27/Jul/2011
28.714343
--
19300000
26/Jul/2011
29.128833
--
19300000
25/Jul/2011
29.206229
--
19300000
22/Jul/2011
29.294492
--
19300000
21/Jul/2011
29.310356
--
19300000
20/Jul/2011
28.915169
--
19300000
19/Jul/2011
28.926601
--
19300000
18/Jul/2011
28.623813
--
19300000
15/Jul/2011
28.888607
--
19100000
14/Jul/2011
28.902219
--
19100000
13/Jul/2011
28.982337
--
19100000
12/Jul/2011
28.768738
--
19100000
11/Jul/2011
28.780144
--
19100000
08/Jul/2011
29.215084
--
19100000
07/Jul/2011
29.285634
--
19100000
06/Jul/2011
29.268535
--
19100000
05/Jul/2011
29.239882
--
19100000
01/Jul/2011
29.222135
--
19100000
30/Jun/2011
29.011788
--
19100000
29/Jun/2011
28.823956
--
19100000
28/Jun/2011
28.644498
--
19100000
27/Jun/2011
28.302336
--
19100000
24/Jun/2011
28.179593
--
19100000
23/Jun/2011
28.35549
--
19100000
22/Jun/2011
28.620117
--
19100000
21/Jun/2011
28.706106
0.397589
18900000
20/Jun/2011
28.946438
--
18900000
17/Jun/2011
28.78229
--
18900000
16/Jun/2011
28.679783
--
18900000
15/Jun/2011
28.803088
--
18700000
14/Jun/2011
29.208178
--
18700000
13/Jun/2011
28.929364
--
18700000
10/Jun/2011
28.792047
--
18700000
09/Jun/2011
29.321401
--
19000000
08/Jun/2011
29.17191
--
19000000
07/Jun/2011
29.28241
--
19000000
06/Jun/2011
29.214393
--
19000000
03/Jun/2011
29.320517
--
19000000
02/Jun/2011
29.467849
--
19000000
01/Jun/2011
29.632281
--
19000000
31/May/2011
29.914668
--
18800000
27/May/2011
29.527397
--
18800000
26/May/2011
29.346859
--
18800000
25/May/2011
29.286409
--
18800000
24/May/2011
29.220934
--
18800000
23/May/2011
29.187031
--
18800000
20/May/2011
29.577962
--
18800000
19/May/2011
29.77897
--
18800000
18/May/2011
29.773534
--
18800000
17/May/2011
29.507263
--
18800000
16/May/2011
29.705812
--
18800000
13/May/2011
29.658609
--
18800000
12/May/2011
29.650544
--
18800000
11/May/2011
29.520919
--
18600000
10/May/2011
29.493674
--
18600000
09/May/2011
29.315583
--
18600000
06/May/2011
29.349443
--
18600000
05/May/2011
29.159159
--
18200000
04/May/2011
29.364494
--
18100000
03/May/2011
29.357094
--
17800000
02/May/2011
29.39988
--
17800000
29/Apr/2011
29.146284
--
17800000
28/Apr/2011
29.095219
--
17800000
27/Apr/2011
28.819606
--
17800000
26/Apr/2011
28.582946
--
17800000
25/Apr/2011
28.350479
--
17800000
21/Apr/2011
28.371412
--
17800000
20/Apr/2011
28.25358
--
17800000
19/Apr/2011
27.783337
--
17800000
18/Apr/2011
27.513614
--
17800000
15/Apr/2011
27.926067
--
17800000
14/Apr/2011
27.723865
--
17800000
13/Apr/2011
27.673206
--
17800000
12/Apr/2011
27.606352
--
17800000
11/Apr/2011
27.642037
--
17800000
08/Apr/2011
27.524428
--
17800000
07/Apr/2011
27.414227
--
17700000
06/Apr/2011
27.441762
--
17700000
05/Apr/2011
27.359105
--
17700000
04/Apr/2011
27.423758
--
17700000
01/Apr/2011
27.227213
--
17700000
31/Mar/2011
27.097378
--
17700000
30/Mar/2011
27.092655
--
17700000
29/Mar/2011
26.847278
--
17700000
28/Mar/2011
26.757682
--
17700000
25/Mar/2011
26.811922
--
17700000
24/Mar/2011
26.746692
--
17700000
23/Mar/2011
26.462636
--
17700000
22/Mar/2011
26.516864
--
17700000
21/Mar/2011
26.444772
--
17700000
18/Mar/2011
26.225778
--
17700000
17/Mar/2011
26.111691
--
17700000
16/Mar/2011
25.729218
--
17700000
15/Mar/2011
26.138697
--
17700000
14/Mar/2011
26.60942
--
17700000
11/Mar/2011
26.755258
--
17700000
10/Mar/2011
26.722065
--
17700000
09/Mar/2011
27.058236
--
17700000
08/Mar/2011
27.034602
--
17700000
07/Mar/2011
27.007723
--
17700000
04/Mar/2011
27.204419
--
17700000
03/Mar/2011
27.199378
--
17700000
02/Mar/2011
26.82316
--
18100000
01/Mar/2011
26.792876
--
18100000
28/Feb/2011
26.874891
--
18100000
25/Feb/2011
26.584649
--
18100000
24/Feb/2011
26.438322
--
18100000
23/Feb/2011
26.420535
--
18100000
22/Feb/2011
26.550266
--
18100000
18/Feb/2011
26.907981
--
18100000
17/Feb/2011
26.803357
--
18100000
16/Feb/2011
26.665005
--
18100000
15/Feb/2011
26.551233
--
18100000
14/Feb/2011
26.527567
--
18100000
11/Feb/2011
26.477773
--
18100000
10/Feb/2011
26.477899
--
18100000
09/Feb/2011
26.503233
--
18100000
08/Feb/2011
26.563395
--
18100000
07/Feb/2011
26.438743
--
18100000
04/Feb/2011
26.414174
--
18100000
03/Feb/2011
26.370489
--
18100000
02/Feb/2011
26.396128
--
18100000
01/Feb/2011
26.430594
--
18400000
31/Jan/2011
26.004409
--
18400000
28/Jan/2011
25.959578
--
18400000
27/Jan/2011
26.37681
--
18400000
26/Jan/2011
26.404158
--
18400000
25/Jan/2011
26.357426
--
18400000
24/Jan/2011
26.372203
--
18400000
21/Jan/2011
26.213701
--
18400000
20/Jan/2011
26.093139
--
18400000
19/Jan/2011
26.278899
--
18400000
18/Jan/2011
26.38279
--
18400000
14/Jan/2011
26.229648
--
18400000
13/Jan/2011
26.249106
--
18400000
12/Jan/2011
26.264183
--
18400000
11/Jan/2011
26.020339
--
18400000
10/Jan/2011
25.932212
--
18400000
07/Jan/2011
26.084001
--
18400000
06/Jan/2011
26.157411
--
18400000
05/Jan/2011
26.052261
--
18400000
04/Jan/2011
26.147563
--
18400000
03/Jan/2011
26.062662
--
18400000
31/Dec/2010
25.922541
--
18400000
30/Dec/2010
25.898838
--
18400000
29/Dec/2010
25.974432
--
18400000
28/Dec/2010
25.959707
--
18400000
27/Dec/2010
25.895493
--
18400000
23/Dec/2010
25.946516
--
18400000
22/Dec/2010
25.921177
--
18400000
21/Dec/2010
25.897416
--
18400000
20/Dec/2010
25.881041
0.200878
18400000
17/Dec/2010
26.078036
--
18400000
16/Dec/2010
26.182823
--
18400000
15/Dec/2010
26.136164
--
18700000
14/Dec/2010
26.125278
--
18700000
13/Dec/2010
25.897816
--
18700000
10/Dec/2010
25.78391
--
18700000
09/Dec/2010
25.615832
--
18700000
08/Dec/2010
25.568922
--
18700000
07/Dec/2010
25.544056
--
18700000
06/Dec/2010
25.463966
--
18700000
03/Dec/2010
25.619208
--
18700000
02/Dec/2010
25.504947
--
18700000
01/Dec/2010
25.291974
--
18700000
30/Nov/2010
24.897818
--
18700000
29/Nov/2010
25.08313
--
18700000
26/Nov/2010
25.336456
--
18700000
24/Nov/2010
25.492293
--
18700000
23/Nov/2010
25.360471
--
18700000
22/Nov/2010
25.761459
--
18700000
19/Nov/2010
25.802258
--
18700000
18/Nov/2010
25.802697
--
18700000
17/Nov/2010
25.443936
--
18700000
16/Nov/2010
25.343657
--
18700000
15/Nov/2010
25.661923
--
18700000
12/Nov/2010
25.687448
--
18700000
11/Nov/2010
25.914973
--
18700000
10/Nov/2010
25.917894
--
18700000
09/Nov/2010
26.072276
--
18700000
08/Nov/2010
26.157357
--
18700000
05/Nov/2010
26.283016
--
18700000
04/Nov/2010
26.37256
--
18700000
03/Nov/2010
26.106489
--
18700000
02/Nov/2010
26.145682
--
18700000
01/Nov/2010
25.923669
--
18700000
29/Oct/2010
25.893116
--
18700000
28/Oct/2010
25.962497
--
18700000
27/Oct/2010
25.848937
--
18700000
26/Oct/2010
25.98746
--
18700000
25/Oct/2010
26.153734
--
18700000
22/Oct/2010
26.011815
--
18700000
21/Oct/2010
26.108099
--
18700000
20/Oct/2010
26.105459
--
18700000
19/Oct/2010
25.829556
--
18700000
18/Oct/2010
26.304357
--
18700000
15/Oct/2010
26.155812
--
18700000
14/Oct/2010
26.103201
--
18700000
13/Oct/2010
26.069088
--
18700000
12/Oct/2010
25.803422
--
18700000
11/Oct/2010
25.809652
--
18700000
08/Oct/2010
25.805677
--
18700000
07/Oct/2010
25.722664
--
18700000
06/Oct/2010
25.629566
--
18700000
05/Oct/2010
25.628803
--
18700000
04/Oct/2010
25.158856
--
18700000
01/Oct/2010
25.368775
--
18700000
30/Sept/2010
25.335401
--
18700000
29/Sept/2010
25.398406
--
18700000
28/Sept/2010
25.468273
--
18700000
27/Sept/2010
25.310323
--
18700000
24/Sept/2010
25.47875
--
18700000
23/Sept/2010
25.170153
--
18700000
22/Sept/2010
25.26048
--
18700000
21/Sept/2010
25.173015
--
18700000
20/Sept/2010
25.179626
--
18700000
17/Sept/2010
24.872194
--
18700000
16/Sept/2010
24.882588
--
18700000
15/Sept/2010
24.988818
--
18700000
14/Sept/2010
24.894326
--
19000000
13/Sept/2010
24.742598
--
19000000
10/Sept/2010
24.618624
--
19000000
09/Sept/2010
24.470117
--
19000000
08/Sept/2010
24.242142
--
19000000
07/Sept/2010
24.103164
--
19000000
03/Sept/2010
24.187502
--
19000000
02/Sept/2010
23.987204
--
19000000
01/Sept/2010
23.91191
--
19000000
31/Aug/2010
23.397495
--
19000000
30/Aug/2010
23.455879
--
19000000
27/Aug/2010
23.552798
--
19000000
26/Aug/2010
23.348302
--
19000000
25/Aug/2010
23.381426
--
19000000
24/Aug/2010
23.277161
--
19000000
23/Aug/2010
23.633631
--
19000000
20/Aug/2010
23.551937
--
19000000
19/Aug/2010
23.746143
--
19000000
18/Aug/2010
24.058373
--
19000000
17/Aug/2010
24.049477
--
19000000
16/Aug/2010
23.855956
--
19000000
13/Aug/2010
23.842415
--
19000000
12/Aug/2010
23.900084
--
19000000
11/Aug/2010
23.827776
--
19000000
10/Aug/2010
24.391249
--
19000000
09/Aug/2010
24.391901
--
19000000
06/Aug/2010
24.285016
--
19000000
05/Aug/2010
24.177559
--
19300000
04/Aug/2010
24.08953
--
19300000
03/Aug/2010
24.012149
--
19900000
02/Aug/2010
23.801376
--
19900000
30/Jul/2010
23.303315
--
19900000
29/Jul/2010
23.329342
--
19900000
28/Jul/2010
23.304608
--
19900000
27/Jul/2010
23.43965
--
19900000
26/Jul/2010
23.459166
--
19900000
23/Jul/2010
23.250288
--
19900000
22/Jul/2010
23.357766
--
19900000
21/Jul/2010
23.151102
--
19900000
20/Jul/2010
23.457029
--
19900000
19/Jul/2010
23.581692
--
19900000
16/Jul/2010
23.556368
--
19900000
15/Jul/2010
24.050171
--
19900000
14/Jul/2010
23.922396
--
19900000
13/Jul/2010
23.824699
--
19900000
12/Jul/2010
23.592219
--
19900000
09/Jul/2010
23.620729
--
19900000
08/Jul/2010
23.56931
--
19900000
07/Jul/2010
23.337447
--
19900000
06/Jul/2010
23.05041
--
19900000
02/Jul/2010
22.874218
--
19900000
01/Jul/2010
22.838627
--
19900000
30/Jun/2010
23.025338
--
19900000
29/Jun/2010
23.031364
--
19900000
28/Jun/2010
23.50389
--
19900000
25/Jun/2010
23.403327
--
19900000
24/Jun/2010
23.428636
--
19900000
23/Jun/2010
23.503076
--
20100000
22/Jun/2010
23.646372
--
20100000
21/Jun/2010
23.798375
0.369024
20100000
18/Jun/2010
24.186291
--
20100000
17/Jun/2010
24.292967
--
20100000
16/Jun/2010
24.261393
--
20100000
15/Jun/2010
24.14951
--
20100000
14/Jun/2010
23.848433
--
20500000
11/Jun/2010
23.679389
--
20500000
10/Jun/2010
23.490753
--
20500000
09/Jun/2010
23.09827
--
20500000
08/Jun/2010
23.029623
--
20500000
07/Jun/2010
23.033832
--
20500000
04/Jun/2010
23.159825
--
20500000
03/Jun/2010
23.764193
--
20500000
02/Jun/2010
23.55746
--
20700000
01/Jun/2010
23.197407
--
21000000
28/May/2010
23.284759
--
21000000
27/May/2010
23.269539
--
21000000
26/May/2010
22.839936
--
21000000
25/May/2010
22.839225
--
21000000
24/May/2010
23.075556
--
21200000
21/May/2010
23.158289
--
21200000
20/May/2010
23.215917
--
21200000
19/May/2010
23.842512
--
21200000
18/May/2010
23.996352
--
21600000
17/May/2010
24.089527
--
21600000
14/May/2010
24.125335
--
21900000
13/May/2010
24.588365
--
21900000
12/May/2010
24.758585
--
21900000
11/May/2010
24.591285
--
21900000
10/May/2010
24.660417
--
22000000
07/May/2010
23.925922
--
22600000
06/May/2010
24.430469
--
22600000
05/May/2010
24.920049
--
22600000
04/May/2010
24.974987
--
22600000
03/May/2010
25.21807
--
22600000
30/Apr/2010
25.217255
--
22600000
29/Apr/2010
25.403148
--
22600000
28/Apr/2010
25.129858
--
22600000
27/Apr/2010
25.160124
--
22600000
26/Apr/2010
25.53206
--
22600000
23/Apr/2010
25.653927
--
22600000
22/Apr/2010
25.489808
--
22600000
21/Apr/2010
25.8694
--
22600000
20/Apr/2010
26.208122
--
22600000
19/Apr/2010
26.12253
--
22600000
16/Apr/2010
26.056776
--
22600000
15/Apr/2010
26.221665
--
22600000
14/Apr/2010
26.217332
--
22600000
13/Apr/2010
26.263644
--
22600000
12/Apr/2010
26.264379
--
22600000
09/Apr/2010
26.22974
--
22600000
08/Apr/2010
26.060708
--
22600000
07/Apr/2010
26.075119
--
22600000
06/Apr/2010
26.11319
--
22600000
05/Apr/2010
26.249928
--
22600000
01/Apr/2010
26.358528
--
22500000
31/Mar/2010
26.235001
--
22500000
30/Mar/2010
26.226176
--
22500000
29/Mar/2010
26.251893
--
22500000
26/Mar/2010
26.09101
--
22500000
25/Mar/2010
26.270223
--
22500000
24/Mar/2010
26.349986
--
22500000
23/Mar/2010
26.575975
--
22500000
22/Mar/2010
26.541175
--
22500000
19/Mar/2010
26.419716
--
22300000
18/Mar/2010
26.419503
--
22300000
17/Mar/2010
26.313394
--
22300000
16/Mar/2010
26.316264
--
22300000
15/Mar/2010
26.175507
--
22300000
12/Mar/2010
26.13254
--
22100000
11/Mar/2010
26.194019
--
22100000
10/Mar/2010
26.124314
--
22100000
09/Mar/2010
26.104279
--
22100000
08/Mar/2010
26.116294
--
22100000
05/Mar/2010
26.166756
--
22100000
04/Mar/2010
25.924384
--
22100000
03/Mar/2010
26.030428
--
22100000
02/Mar/2010
26.009686
--
22000000
01/Mar/2010
25.833082
--
22000000
26/Feb/2010
25.674679
--
21700000
25/Feb/2010
25.518809
--
21700000
24/Feb/2010
25.644353
--
21700000
23/Feb/2010
25.489674
--
21700000
22/Feb/2010
25.72702
--
21700000
19/Feb/2010
25.758772
--
21700000
18/Feb/2010
25.807641
--
21700000
17/Feb/2010
25.710791
--
21700000
16/Feb/2010
25.516707
--
21700000
12/Feb/2010
25.278432
--
21700000
11/Feb/2010
25.275957
--
21700000
10/Feb/2010
25.109107
--
21700000
09/Feb/2010
25.230457
--
21700000
08/Feb/2010
25.148862
--
21700000
05/Feb/2010
25.074492
--
21700000
04/Feb/2010
25.368057
--
21700000
03/Feb/2010
25.938823
--
21700000
02/Feb/2010
26.123831
--
21000000
01/Feb/2010
25.732403
--
20900000
29/Jan/2010
25.660541
--
20900000
28/Jan/2010
25.810712
--
20900000
27/Jan/2010
26.10659
--
20800000
26/Jan/2010
26.046071
--
20800000
25/Jan/2010
26.033299
--
20700000
22/Jan/2010
26.134061
--
20700000
21/Jan/2010
26.340791
--
20700000
20/Jan/2010
26.79038
--
20700000
19/Jan/2010
27.000992
--
20700000
15/Jan/2010
26.53954
--
20700000
14/Jan/2010
26.743223
--
20700000
13/Jan/2010
26.483536
--
20500000
12/Jan/2010
26.234962
--
20500000
11/Jan/2010
26.361934
--
20500000
08/Jan/2010
26.097843
--
20500000
07/Jan/2010
26.069126
--
20500000
06/Jan/2010
26.068744
--
20500000
05/Jan/2010
26.015523
--
20500000
04/Jan/2010
26.272132
--
20500000
31/Dec/2009
25.912151
--
20500000
30/Dec/2009
26.048093
--
20500000
29/Dec/2009
26.205767
--
20500000
28/Dec/2009
26.186453
--
20500000
24/Dec/2009
26.079225
--
20500000
23/Dec/2009
26.067741
--
20500000
22/Dec/2009
26.001155
--
20500000
21/Dec/2009
25.897182
0.154059
20500000
18/Dec/2009
25.835444
--
20500000
17/Dec/2009
25.783622
--
20400000
16/Dec/2009
26.120352
--
20400000
15/Dec/2009
26.033593
--
20400000
14/Dec/2009
26.094551
--
20400000
11/Dec/2009
25.890159
--
20400000
10/Dec/2009
25.908866
--
20400000
09/Dec/2009
25.698869
--
20400000
08/Dec/2009
25.660063
--
20400000
07/Dec/2009
25.864777
--
20400000
04/Dec/2009
25.980227
--
20400000
03/Dec/2009
25.968637
--
20300000
02/Dec/2009
26.049449
--
20300000
01/Dec/2009
25.959326
--
20300000
30/Nov/2009
25.545653
--
20000000
27/Nov/2009
25.619505
--
19900000
25/Nov/2009
25.948227
--
19900000
24/Nov/2009
25.715509
--
19900000
23/Nov/2009
25.620545
--
19900000
20/Nov/2009
25.211763
--
19800000
19/Nov/2009
25.116548
--
19800000
18/Nov/2009
25.335108
--
19800000
17/Nov/2009
25.24219
--
19400000
16/Nov/2009
25.320828
--
19400000
13/Nov/2009
24.984644
--
19200000
12/Nov/2009
24.926833
--
19000000
11/Nov/2009
25.036894
--
18700000
10/Nov/2009
25.004801
--
18400000
09/Nov/2009
24.92873
--
18400000
06/Nov/2009
24.469713
--
18400000
05/Nov/2009
24.412807
--
18400000
04/Nov/2009
24.13695
--
18400000
03/Nov/2009
23.820623
--
18400000
02/Nov/2009
23.935547
--
18400000
30/Oct/2009
23.893094
--
18400000
29/Oct/2009
24.16175
--
18400000
28/Oct/2009
24.033461
--
18400000
27/Oct/2009
24.235468
--
18400000
26/Oct/2009
24.085831
--
18400000
23/Oct/2009
24.316846
--
18400000
22/Oct/2009
24.559323
--
18400000
21/Oct/2009
24.513377
--
18400000
20/Oct/2009
24.680729
--
18400000
19/Oct/2009
24.877124
--
18400000
16/Oct/2009
24.549977
--
18400000
15/Oct/2009
24.750943
--
18400000
14/Oct/2009
24.587298
--
18400000
13/Oct/2009
24.230139
--
18400000
12/Oct/2009
24.453769
--
18400000
09/Oct/2009
24.252669
--
18400000
08/Oct/2009
24.151219
--
18400000
07/Oct/2009
24.054641
--
18400000
06/Oct/2009
24.082778
--
18400000
05/Oct/2009
23.857537
--
18400000
02/Oct/2009
23.751327
--
18400000
01/Oct/2009
23.847965
--
18400000
30/Sept/2009
24.199006
--
18400000
29/Sept/2009
24.256802
--
18400000
28/Sept/2009
24.299779
--
18400000
25/Sept/2009
24.007802
--
18400000
24/Sept/2009
24.010039
--
18400000
23/Sept/2009
24.208147
--
18400000
22/Sept/2009
24.411339
--
18400000
21/Sept/2009
24.314652
--
18300000
18/Sept/2009
24.224326
--
18300000
17/Sept/2009
24.238873
--
18300000
16/Sept/2009
24.174597
--
18300000
15/Sept/2009
23.966067
--
18300000
14/Sept/2009
24.143995
--
18300000
11/Sept/2009
24.044503
--
18300000
10/Sept/2009
24.000271
--
18300000
09/Sept/2009
23.881289
--
18300000
08/Sept/2009
23.676863
--
18300000
04/Sept/2009
23.491832
--
18300000
03/Sept/2009
23.28044
--
18300000
02/Sept/2009
23.371721
--
18600000
01/Sept/2009
23.42025
--
18800000
31/Aug/2009
23.664608
--
18800000
28/Aug/2009
23.728002
--
18800000
27/Aug/2009
23.764032
--
18800000
26/Aug/2009
23.74101
--
18800000
25/Aug/2009
23.826598
--
18800000
24/Aug/2009
23.739638
--
18800000
21/Aug/2009
23.690002
--
18800000
20/Aug/2009
23.402311
--
18800000
19/Aug/2009
23.270414
--
18800000
18/Aug/2009
23.007406
--
19200000
17/Aug/2009
22.955514
--
19200000
14/Aug/2009
23.076761
--
19400000
13/Aug/2009
23.164876
--
19400000
12/Aug/2009
23.141576
--
19400000
11/Aug/2009
22.997648
--
19400000
10/Aug/2009
23.085876
--
19400000
07/Aug/2009
23.021853
--
19400000
06/Aug/2009
22.908591
--
19400000
05/Aug/2009
23.088903
--
19400000
04/Aug/2009
23.255448
--
19500000
03/Aug/2009
23.272672
--
19500000
31/Jul/2009
23.079559
--
19500000
30/Jul/2009
23.129563
--
19500000
29/Jul/2009
23.025779
--
19500000
28/Jul/2009
23.013832
--
19500000
27/Jul/2009
22.920473
--
20200000
24/Jul/2009
22.883182
--
20200000
23/Jul/2009
22.701508
--
20400000
22/Jul/2009
22.266777
--
20900000
21/Jul/2009
22.307907
--
20900000
20/Jul/2009
21.997348
--
20900000
17/Jul/2009
21.799918
--
20900000
16/Jul/2009
21.850723
--
20900000
15/Jul/2009
21.611604
--
20900000
14/Jul/2009
21.385463
--
20900000
13/Jul/2009
21.314818
--
20900000
10/Jul/2009
21.039904
--
20900000
09/Jul/2009
21.232003
--
20900000
08/Jul/2009
21.340416
--
20900000
07/Jul/2009
21.251504
--
20900000
06/Jul/2009
21.294192
--
20900000
02/Jul/2009
21.193841
--
20900000
01/Jul/2009
21.69479
--
20900000
30/Jun/2009
21.531901
--
20900000
29/Jun/2009
21.673146
--
20900000
26/Jun/2009
21.58309
--
20900000
25/Jun/2009
21.535336
--
20900000
24/Jun/2009
21.366525
--
20900000
23/Jun/2009
21.259086
--
20900000
22/Jun/2009
21.190257
0.357944
20900000
19/Jun/2009
21.94783
--
20900000
18/Jun/2009
21.824537
--
20900000
17/Jun/2009
21.449487
--
20900000
16/Jun/2009
21.170203
--
20900000
15/Jun/2009
21.105242
--
20900000
12/Jun/2009
21.660563
--
20900000
11/Jun/2009
21.432125
--
20900000
10/Jun/2009
21.168947
--
20900000
09/Jun/2009
21.204516
--
20900000
08/Jun/2009
21.141452
--
20900000
05/Jun/2009
21.323904
--
20900000
04/Jun/2009
21.48321
--
20900000
03/Jun/2009
21.601804
--
20900000
02/Jun/2009
21.751781
--
20900000
01/Jun/2009
21.61469
--
21300000
29/May/2009
21.476004
--
21700000
28/May/2009
21.141949
--
21700000
27/May/2009
21.161476
--
21700000
26/May/2009
21.349259
--
21700000
22/May/2009
21.064139
--
21700000
21/May/2009
21.059016
--
21700000
20/May/2009
21.253685
--
21700000
19/May/2009
21.042012
--
22000000
18/May/2009
21.03429
--
22000000
15/May/2009
20.889346
--
22000000
14/May/2009
21.074309
--
22000000
13/May/2009
21.055309
--
22000000
12/May/2009
20.955336
--
22000000
11/May/2009
20.671982
--
22000000
08/May/2009
20.740568
--
22000000
07/May/2009
20.5807
--
22000000
06/May/2009
20.25243
--
22000000
05/May/2009
20.273896
--
22000000
04/May/2009
20.214008
--
22000000
01/May/2009
19.91144
--
22000000
30/Apr/2009
19.960202
--
22000000
29/Apr/2009
19.950005
--
21500000
28/Apr/2009
19.777368
--
21200000
27/Apr/2009
19.809583
--
21200000
24/Apr/2009
19.585506
--
21200000
23/Apr/2009
19.364901
--
21200000
22/Apr/2009
19.366081
--
21200000
21/Apr/2009
19.677361
--
21200000
20/Apr/2009
19.748452
--
21200000
17/Apr/2009
20.101591
--
21400000
16/Apr/2009
20.040943
--
21400000
15/Apr/2009
19.901275
--
21400000
14/Apr/2009
19.782662
--
22100000
13/Apr/2009
19.886873
--
22100000
09/Apr/2009
19.778337
--
22300000
08/Apr/2009
19.719777
--
22600000
07/Apr/2009
19.670485
--
22600000
06/Apr/2009
19.775697
--
22600000
03/Apr/2009
19.747441
--
22600000
02/Apr/2009
20.20203
--
22600000
01/Apr/2009
19.950842
--
22600000
31/Mar/2009
19.994105
--
22600000
30/Mar/2009
19.727188
--
22700000
27/Mar/2009
19.901703
--
22700000
26/Mar/2009
20.164258
--
22700000
25/Mar/2009
19.983987
--
22700000
24/Mar/2009
19.828696
--
22700000
23/Mar/2009
19.963408
--
22700000
20/Mar/2009
19.434883
--
22700000
19/Mar/2009
19.420421
--
22700000
18/Mar/2009
19.587129
--
22700000
17/Mar/2009
19.553825
--
22700000
16/Mar/2009
19.398235
--
22700000
13/Mar/2009
19.377749
--
22700000
12/Mar/2009
18.862616
--
22700000
11/Mar/2009
18.226953
--
22700000
10/Mar/2009
18.477179
--
22700000
09/Mar/2009
17.8978
--
22700000
06/Mar/2009
18.054435
--
23200000
05/Mar/2009
17.981574
--
23200000
04/Mar/2009
18.333597
--
23200000
03/Mar/2009
17.990712
--
23200000
02/Mar/2009
18.078531
--
25200000
27/Feb/2009
18.846494
--
25200000
26/Feb/2009
19.526219
--
25200000
25/Feb/2009
20.268358
--
25200000
24/Feb/2009
20.650889
--
25200000
23/Feb/2009
20.544644
--
25200000
20/Feb/2009
20.816665
--
25200000
19/Feb/2009
21.108228
--
25200000
18/Feb/2009
21.16831
--
25200000
17/Feb/2009
21.217323
--
25500000
13/Feb/2009
21.747441
--
25500000
12/Feb/2009
21.819985
--
25500000
11/Feb/2009
21.766303
--
25700000
10/Feb/2009
21.60982
--
25700000
09/Feb/2009
22.123084
--
25700000
06/Feb/2009
22.082544
--
25700000
05/Feb/2009
21.976124
--
25700000
04/Feb/2009
21.873531
--
26100000
03/Feb/2009
22.073196
--
26100000
02/Feb/2009
21.570173
--
26100000
30/Jan/2009
21.492197
--
26100000
29/Jan/2009
21.671743
--
26100000
28/Jan/2009
22.030085
--
26100000
27/Jan/2009
21.941271
--
26100000
26/Jan/2009
21.702016
--
26100000
23/Jan/2009
21.512997
--
26200000
22/Jan/2009
21.578776
--
26200000
21/Jan/2009
21.53091
--
26200000
20/Jan/2009
21.373984
--
26200000
16/Jan/2009
21.877038
--
26200000
15/Jan/2009
21.637339
--
26200000
14/Jan/2009
21.639513
--
26200000
13/Jan/2009
21.923107
--
26200000
12/Jan/2009
21.905877
--
26200000
09/Jan/2009
22.219361
--
26200000
08/Jan/2009
22.385986
--
26200000
07/Jan/2009
22.271508
--
26200000
06/Jan/2009
22.246405
--
26200000
05/Jan/2009
22.447623
--
26200000
02/Jan/2009
22.68031
--
26200000
31/Dec/2008
22.323759
--
26200000
30/Dec/2008
22.269353
--
26200000
29/Dec/2008
21.914631
--
26400000
26/Dec/2008
21.778706
--
26400000
24/Dec/2008
21.726112
--
26400000
23/Dec/2008
21.728919
--
26400000
22/Dec/2008
21.845234
0.16535
26400000
19/Dec/2008
22.089609
--
26400000
18/Dec/2008
22.204131
--
26400000
17/Dec/2008
22.030215
--
26400000
16/Dec/2008
21.860934
--
26400000
15/Dec/2008
21.188645
--
26400000
12/Dec/2008
21.212844
--
26400000
11/Dec/2008
21.166104
--
26400000
10/Dec/2008
21.107827
--
26700000
09/Dec/2008
21.124759
--
26700000
08/Dec/2008
21.471881
--
26700000
05/Dec/2008
20.955749
--
26700000
04/Dec/2008
20.622086
--
26700000
03/Dec/2008
20.943665
--
26700000
02/Dec/2008
20.42003
--
26700000
01/Dec/2008
19.973673
--
26700000
28/Nov/2008
20.998946
--
26700000
26/Nov/2008
20.616914
--
26700000
25/Nov/2008
20.567817
--
26700000
24/Nov/2008
20.502389
--
26700000
21/Nov/2008
19.570918
--
26700000
20/Nov/2008
19.446485
--
26700000
19/Nov/2008
20.614956
--
26700000
18/Nov/2008
21.445616
--
26700000
17/Nov/2008
21.272023
--
26700000
14/Nov/2008
21.763751
--
26700000
13/Nov/2008
22.076559
--
26700000
12/Nov/2008
21.300378
--
26700000
11/Nov/2008
21.858986
--
26700000
10/Nov/2008
22.253281
--
26700000
07/Nov/2008
22.201972
--
26700000
06/Nov/2008
21.648137
--
26700000
05/Nov/2008
22.387522
--
26700000
04/Nov/2008
23.212837
--
26700000
03/Nov/2008
22.782845
--
26700000
31/Oct/2008
22.581738
--
26700000
30/Oct/2008
22.200479
--
26700000
29/Oct/2008
21.944451
--
26000000
28/Oct/2008
21.726269
--
26000000
27/Oct/2008
20.705242
--
26000000
24/Oct/2008
21.296287
--
26000000
23/Oct/2008
21.954975
--
26000000
22/Oct/2008
21.647256
--
26000000
21/Oct/2008
22.641789
--
26000000
20/Oct/2008
22.980715
--
26000000
17/Oct/2008
22.309914
--
26000000
16/Oct/2008
21.734935
--
26000000
15/Oct/2008
21.537033
--
26000000
14/Oct/2008
22.665886
--
26000000
13/Oct/2008
22.416272
--
26200000
10/Oct/2008
20.214414
--
26300000
09/Oct/2008
21.31027
--
26500000
08/Oct/2008
22.761103
--
26500000
07/Oct/2008
23.46271
--
26700000
06/Oct/2008
23.872614
--
26800000
03/Oct/2008
25.084699
--
26800000
02/Oct/2008
25.016228
--
26800000
01/Oct/2008
25.352475
--
26800000
30/Sept/2008
25.190681
--
26900000
29/Sept/2008
24.729087
--
26900000
26/Sept/2008
26.034299
--
26900000
25/Sept/2008
26.038051
--
26900000
24/Sept/2008
25.568943
--
26900000
23/Sept/2008
25.554097
--
28000000
22/Sept/2008
25.521551
--
26700000
19/Sept/2008
25.988918
--
26300000
18/Sept/2008
25.775771
--
26300000
17/Sept/2008
25.465927
--
26300000
16/Sept/2008
25.981594
--
26300000
15/Sept/2008
26.164862
--
26300000
12/Sept/2008
26.569729
--
26300000
11/Sept/2008
26.434971
--
26300000
10/Sept/2008
26.368522
--
26300000
09/Sept/2008
26.221774
--
26300000
08/Sept/2008
26.480782
--
26300000
05/Sept/2008
26.172841
--
26300000
04/Sept/2008
26.366774
--
26300000
03/Sept/2008
26.996833
--
25200000
02/Sept/2008
27.114278
--
25200000
29/Aug/2008
27.154941
--
25200000
28/Aug/2008
27.31454
--
25200000
27/Aug/2008
27.03284
--
25200000
26/Aug/2008
27.018301
--
25100000
25/Aug/2008
27.023671
--
25100000
22/Aug/2008
27.312461
--
25100000
21/Aug/2008
27.092797
--
25100000
20/Aug/2008
27.100374
--
25100000
19/Aug/2008
27.231573
--
25100000
18/Aug/2008
27.463185
--
25100000
15/Aug/2008
27.670004
--
25000000
14/Aug/2008
27.558557
--
25000000
13/Aug/2008
27.469195
--
25000000
12/Aug/2008
27.577968
--
24800000
11/Aug/2008
27.707786
--
24700000
08/Aug/2008
27.672959
--
24700000
07/Aug/2008
27.32065
--
24700000
06/Aug/2008
27.645013
--
24700000
05/Aug/2008
27.694156
--
23700000
04/Aug/2008
27.17908
--
21500000
01/Aug/2008
26.840517
--
21500000
31/Jul/2008
27.073273
--
21500000
30/Jul/2008
26.930951
--
21400000
29/Jul/2008
26.912392
--
21400000
28/Jul/2008
26.827508
--
21400000
25/Jul/2008
27.088231
--
21400000
24/Jul/2008
26.881567
--
21400000
23/Jul/2008
26.861384
--
21400000
22/Jul/2008
26.762001
--
21400000
21/Jul/2008
26.488969
--
21400000
18/Jul/2008
26.696287
--
21400000
17/Jul/2008
26.70125
--
21400000
16/Jul/2008
26.600341
--
21400000
15/Jul/2008
26.594698
--
21400000
14/Jul/2008
26.325366
--
21400000
11/Jul/2008
26.408558
--
21500000
10/Jul/2008
26.798777
--
21500000
09/Jul/2008
26.7595
--
21500000
08/Jul/2008
26.614058
--
21500000
07/Jul/2008
26.037508
--
21500000
03/Jul/2008
26.145622
--
21500000
02/Jul/2008
26.114741
--
21500000
01/Jul/2008
25.970905
--
21500000
30/Jun/2008
25.94149
--
21500000
27/Jun/2008
25.631015
--
21700000
26/Jun/2008
25.626377
--
21700000
25/Jun/2008
25.88485
--
21700000
24/Jun/2008
25.691425
--
21900000
23/Jun/2008
25.515937
0.343669
22000000
20/Jun/2008
25.810083
--
22000000
19/Jun/2008
26.038403
--
22000000
18/Jun/2008
25.960683
--
22000000
17/Jun/2008
25.998216
--
22000000
16/Jun/2008
26.087135
--
22000000
13/Jun/2008
26.11418
--
22000000
12/Jun/2008
25.933132
--
22000000
11/Jun/2008
25.918234
--
22000000
10/Jun/2008
26.188186
--
22000000
09/Jun/2008
26.466661
--
22000000
06/Jun/2008
26.638682
--
22000000
05/Jun/2008
27.127011
--
22000000
04/Jun/2008
26.986533
--
22000000
03/Jun/2008
27.027102
--
22000000
02/Jun/2008
26.995304
--
22200000
30/May/2008
27.116789
--
22200000
29/May/2008
27.058217
--
22200000
28/May/2008
26.756352
--
22200000
27/May/2008
26.804064
--
22200000
23/May/2008
26.735935
--
22200000
22/May/2008
26.991854
--
22200000
21/May/2008
26.897518
--
22400000
20/May/2008
26.984938
--
22400000
19/May/2008
26.997978
--
22400000
16/May/2008
26.829812
--
22400000
15/May/2008
26.684986
--
22400000
14/May/2008
26.566725
--
22400000
13/May/2008
26.476588
--
22400000
12/May/2008
26.548196
--
22400000
09/May/2008
26.404641
--
22400000
08/May/2008
26.642797
--
22400000
07/May/2008
26.558302
--
22400000
06/May/2008
26.854037
--
22400000
05/May/2008
26.904172
--
22700000
02/May/2008
26.973776
--
23200000
01/May/2008
26.880987
--
23200000
30/Apr/2008
26.640879
--
23400000
29/Apr/2008
26.672884
--
23500000
28/Apr/2008
26.905908
--
23500000
25/Apr/2008
26.886967
--
23500000
24/Apr/2008
26.601309
--
23500000
23/Apr/2008
26.594091
--
23500000
22/Apr/2008
26.328416
--
23500000
21/Apr/2008
26.555671
--
23500000
18/Apr/2008
26.477801
--
23500000
17/Apr/2008
26.193145
--
23500000
16/Apr/2008
26.479811
--
23600000
15/Apr/2008
26.252506
--
23600000
14/Apr/2008
26.307411
--
23600000
11/Apr/2008
26.494479
--
23600000
10/Apr/2008
26.897312
--
23600000
09/Apr/2008
26.751658
--
23600000
08/Apr/2008
26.951167
--
23600000
07/Apr/2008
27.145454
--
23600000
04/Apr/2008
27.137228
--
23600000
03/Apr/2008
26.836626
--
23600000
02/Apr/2008
26.851658
--
23600000
01/Apr/2008
26.845041
--
23600000
31/Mar/2008
26.357427
--
23600000
28/Mar/2008
26.43737
--
23600000
27/Mar/2008
26.552673
--
23600000
26/Mar/2008
26.464226
--
23600000
25/Mar/2008
26.620552
--
23600000
24/Mar/2008
26.345903
--
23600000
20/Mar/2008
26.298117
--
23600000
19/Mar/2008
26.115985
--
23600000
18/Mar/2008
26.257022
--
23700000
17/Mar/2008
25.662858
--
23800000
14/Mar/2008
25.787708
--
23800000
13/Mar/2008
26.228543
--
23800000
12/Mar/2008
26.231069
--
23900000
11/Mar/2008
26.166416
--
23900000
10/Mar/2008
26.253738
--
23900000
07/Mar/2008
26.547551
--
23900000
06/Mar/2008
26.7878
--
23900000
05/Mar/2008
27.190514
--
23900000
04/Mar/2008
27.187947
--
23900000
03/Mar/2008
27.293397
--
23900000
29/Feb/2008
27.356094
--
23900000
28/Feb/2008
27.735384
--
23900000
27/Feb/2008
27.966803
--
23900000
26/Feb/2008
27.980265
--
23900000
25/Feb/2008
27.842036
--
23900000
22/Feb/2008
27.39472
--
23900000
21/Feb/2008
27.384056
--
23900000
20/Feb/2008
27.427705
--
23900000
19/Feb/2008
27.61197
--
23900000
15/Feb/2008
27.418391
--
23900000
14/Feb/2008
27.371205
--
23900000
13/Feb/2008
27.577571
--
23600000
12/Feb/2008
27.432959
--
23400000
11/Feb/2008
27.050722
--
23400000
08/Feb/2008
27.062641
--
23400000
07/Feb/2008
27.295154
--
23400000
06/Feb/2008
27.500257
--
23400000
05/Feb/2008
27.453903
--
23200000
04/Feb/2008
28.033647
--
23200000
01/Feb/2008
28.016461
--
23200000
31/Jan/2008
27.804154
--
23200000
30/Jan/2008
27.543293
--
23200000
29/Jan/2008
27.75913
--
23200000
28/Jan/2008
27.663778
--
23200000
25/Jan/2008
27.422605
--
23200000
24/Jan/2008
27.812029
--
23200000
23/Jan/2008
27.643255
--
23200000
22/Jan/2008
27.850866
--
23200000
18/Jan/2008
28.89563
--
23200000
17/Jan/2008
29.251316
--
23200000
16/Jan/2008
29.745438
--
23200000
15/Jan/2008
29.671883
--
23000000
14/Jan/2008
30.178772
--
23000000
11/Jan/2008
30.280379
--
22600000
10/Jan/2008
30.357098
--
22600000
09/Jan/2008
30.292327
--
22600000
08/Jan/2008
29.797721
--
22600000
07/Jan/2008
29.329984
--
22600000
04/Jan/2008
28.803048
--
22600000
03/Jan/2008
29.100405
--
24300000
02/Jan/2008
29.03523
--
24300000
31/Dec/2007
29.167308
--
24300000
28/Dec/2007
29.365935
--
24300000
27/Dec/2007
29.3118
--
24300000
26/Dec/2007
29.52926
--
24300000
24/Dec/2007
29.472614
0.501888
24300000
21/Dec/2007
29.949875
--
24300000
20/Dec/2007
29.728163
--
24300000
19/Dec/2007
29.658955
--
24300000
18/Dec/2007
29.794681
--
24300000
17/Dec/2007
29.701619
--
24300000
14/Dec/2007
30.085
--
24300000
13/Dec/2007
30.325
--
24300000
12/Dec/2007
30.57
--
24300000
11/Dec/2007
30.555
--
24300000
10/Dec/2007
30.915
--
24300000
07/Dec/2007
30.835
--
24300000
06/Dec/2007
30.835
--
24300000
05/Dec/2007
30.85
--
25800000
04/Dec/2007
30.58
--
25800000
03/Dec/2007
30.61
--
24200000
30/Nov/2007
30.805
--
24200000
29/Nov/2007
30.7
--
24200000
28/Nov/2007
30.555
--
24200000
27/Nov/2007
30.195
--
24200000
26/Nov/2007
29.745
--
24200000
23/Nov/2007
30.02
--
24200000
21/Nov/2007
29.195
--
24200000
20/Nov/2007
29.585
--
24200000
19/Nov/2007
29.37
--
24200000
16/Nov/2007
29.65
--
24200000
15/Nov/2007
29.6
--
24200000
14/Nov/2007
29.775
--
24200000
13/Nov/2007
29.72
--
24200000
12/Nov/2007
29.3
--
24200000
09/Nov/2007
29.315
--
24200000
08/Nov/2007
29.465
--
24200000
07/Nov/2007
29.41
--
24200000
06/Nov/2007
29.745
--
24200000
05/Nov/2007
29.615
--
24200000
02/Nov/2007
29.675
--
24200000
01/Nov/2007
29.78
--
24200000
31/Oct/2007
30.165
--
24200000
30/Oct/2007
29.825
--
24200000
29/Oct/2007
29.955
--
24200000
26/Oct/2007
29.885
--
24200000
25/Oct/2007
29.8
--
24200000
24/Oct/2007
29.73
--
24200000
23/Oct/2007
29.85
--
24200000
22/Oct/2007
29.51
--
24200000
19/Oct/2007
29.68
--
24200000
18/Oct/2007
30.085
--
24200000
17/Oct/2007
30.005
--
24200000
16/Oct/2007
29.99
--
24200000
15/Oct/2007
30.285
--
24200000
12/Oct/2007
30.48
--
24200000
11/Oct/2007
30.495
--
24200000
10/Oct/2007
30.6
--
24200000
09/Oct/2007
30.58
--
24200000
08/Oct/2007
30.42
--
24200000
05/Oct/2007
30.55
--
24200000
04/Oct/2007
30.385
--
24400000
03/Oct/2007
30.285
--
24400000
02/Oct/2007
30.265
--
24600000
01/Oct/2007
30.335
--
24600000
28/Sept/2007
30.03
--
24600000
27/Sept/2007
30.065
--
24600000
26/Sept/2007
30.03
--
24600000
25/Sept/2007
29.95
--
24600000
24/Sept/2007
29.96
--
24600000
21/Sept/2007
30.015
--
24600000
20/Sept/2007
29.92
--
24600000
19/Sept/2007
29.94
--
24600000
18/Sept/2007
29.6
--
24600000
17/Sept/2007
29.26
--
24600000
14/Sept/2007
29.46
--
24600000
13/Sept/2007
29.625
--
24600000
12/Sept/2007
29.495
--
24600000
11/Sept/2007
29.36
--
25200000
10/Sept/2007
29.03
--
25200000
07/Sept/2007
29.08
--
25400000
06/Sept/2007
29.315
--
25400000
05/Sept/2007
29.14
--
25400000
04/Sept/2007
29.3
--
25400000
31/Aug/2007
29.105
--
25400000
30/Aug/2007
28.875
--
25400000
29/Aug/2007
28.885
--
25400000
28/Aug/2007
28.69
--
25400000
27/Aug/2007
29.04
--
25400000
24/Aug/2007
29.085
--
25400000
23/Aug/2007
28.885
--
25400000
22/Aug/2007
28.76
--
25400000
21/Aug/2007
28.54
--
25400000
20/Aug/2007
28.485
--
25400000
17/Aug/2007
28.415
--
25800000
16/Aug/2007
28.065
--
25800000
15/Aug/2007
28.34
--
25800000
14/Aug/2007
28.515
--
25800000
13/Aug/2007
28.845
--
25800000
10/Aug/2007
28.765
--
25800000
09/Aug/2007
29.005
--
25800000
08/Aug/2007
29.605
--
25800000
07/Aug/2007
29.27
--
25800000
06/Aug/2007
29.17
--
25800000
03/Aug/2007
28.675
--
25800000
02/Aug/2007
28.985
--
25800000
01/Aug/2007
28.765
--
25800000
31/Jul/2007
28.65
--
25800000
30/Jul/2007
28.655
--
25800000
27/Jul/2007
28.555
--
25800000
26/Jul/2007
29.035
--
25800000
25/Jul/2007
29.6
--
25800000
24/Jul/2007
29.625
--
25800000
23/Jul/2007
29.945
--
25800000
20/Jul/2007
29.795
--
25800000
19/Jul/2007
29.99
--
25800000
18/Jul/2007
29.93
--
25800000
17/Jul/2007
30.135
--
25800000
16/Jul/2007
30.265
--
25800000
13/Jul/2007
30.2
--
25800000
12/Jul/2007
30.22
--
25700000
11/Jul/2007
29.835
--
25800000
10/Jul/2007
29.7
--
25800000
09/Jul/2007
29.88
--
25800000
06/Jul/2007
29.935
--
25800000
05/Jul/2007
29.9
--
25800000
03/Jul/2007
29.94
--
25800000
02/Jul/2007
29.9
--
25800000
29/Jun/2007
29.665
--
25800000
28/Jun/2007
29.665
--
25800000
27/Jun/2007
29.625
--
25800000
26/Jun/2007
29.47
--
25800000
25/Jun/2007
29.34
--
25800000
22/Jun/2007
29.32
--
25800000
21/Jun/2007
29.65
--
25800000
20/Jun/2007
29.71
--
25800000
19/Jun/2007
29.985
--
25800000
18/Jun/2007
29.96
--
25800000
15/Jun/2007
30.095
--
25800000
14/Jun/2007
29.845
--
25800000
13/Jun/2007
29.855
--
25800000
12/Jun/2007
29.72
--
25800000
11/Jun/2007
29.93
--
26300000
08/Jun/2007
29.86
--
26300000
07/Jun/2007
29.85
--
26300000
06/Jun/2007
30.245
--
26300000
05/Jun/2007
30.5
--
26300000
04/Jun/2007
30.63
--
27400000
01/Jun/2007
30.62
--
27400000
31/May/2007
30.58
--
27400000
30/May/2007
30.545
--
27400000
29/May/2007
30.555
--
27400000
25/May/2007
30.585
--
27200000
24/May/2007
30.545
--
27400000
23/May/2007
30.68
--
27400000
22/May/2007
30.625
--
27400000
21/May/2007
30.67
--
27400000
18/May/2007
30.785
--
27400000
17/May/2007
30.615
--
27400000
16/May/2007
30.72
--
27400000
15/May/2007
30.55
--
27400000
14/May/2007
30.525
--
27400000
11/May/2007
30.53
--
27400000
10/May/2007
30.41
--
27400000
09/May/2007
30.905
--
27400000
08/May/2007
30.86
--
27400000
07/May/2007
31.01
--
27400000
04/May/2007
30.925
--
27400000
03/May/2007
30.695
--
27400000
02/May/2007
30.7
--
27400000
01/May/2007
30.57
--
28100000
30/Apr/2007
30.565
--
28100000
27/Apr/2007
30.67
--
28100000
26/Apr/2007
30.78
--
28100000
25/Apr/2007
30.775
--
28100000
24/Apr/2007
30.695
--
28100000
23/Apr/2007
30.685
--
28100000
20/Apr/2007
30.775
--
28100000
19/Apr/2007
30.605
--
28100000
18/Apr/2007
30.475
--
28100000
17/Apr/2007
30.465
--
28100000
16/Apr/2007
30.365
--
28100000
13/Apr/2007
30.045
--
28100000
12/Apr/2007
29.635
--
28100000
11/Apr/2007
29.405
--
28100000
10/Apr/2007
29.47
--
28100000
09/Apr/2007
29.365
--
28100000
05/Apr/2007
29.43
--
28100000
04/Apr/2007
29.24
--
27900000
03/Apr/2007
29.105
--
27900000
02/Apr/2007
28.83
--
27800000
30/Mar/2007
28.795
--
27800000
29/Mar/2007
28.775
--
27800000
28/Mar/2007
28.7
--
27800000
27/Mar/2007
28.85
--
27800000
26/Mar/2007
29.055
--
27800000
23/Mar/2007
29.035
--
27800000
22/Mar/2007
29.155
--
27800000
21/Mar/2007
29.035
--
27800000
20/Mar/2007
28.81
--
27800000
19/Mar/2007
28.64
--
27800000
16/Mar/2007
28.385
--
27800000
15/Mar/2007
28.41
--
27800000
14/Mar/2007
28.305
--
27800000
13/Mar/2007
28.39
--
27800000
12/Mar/2007
28.745
--
27800000
09/Mar/2007
28.7
--
27800000
08/Mar/2007
28.715
--
27800000
07/Mar/2007
28.55
--
27800000
06/Mar/2007
28.53
--
27800000
05/Mar/2007
28.19
--
27800000
02/Mar/2007
28.405
--
27800000
01/Mar/2007
28.585
--
27800000
28/Feb/2007
28.75
--
27800000
27/Feb/2007
28.775
--
27800000
26/Feb/2007
29.39
--
27800000
23/Feb/2007
29.365
--
27800000
22/Feb/2007
29.34
--
27800000
21/Feb/2007
29.46
--
27800000
20/Feb/2007
29.675
--
27800000
16/Feb/2007
29.7
--
27800000
15/Feb/2007
29.735
--
27800000
14/Feb/2007
29.63
--
26300000
13/Feb/2007
29.385
--
26100000
12/Feb/2007
29.265
--
26100000
09/Feb/2007
29.3
--
26100000
08/Feb/2007
29.41
--
26000000
07/Feb/2007
29.475
--
26000000
06/Feb/2007
29.47
--
26000000
05/Feb/2007
29.415
--
26000000
02/Feb/2007
29.46
--
26000000
01/Feb/2007
29.435
--
26000000
31/Jan/2007
29.11
--
26000000
30/Jan/2007
29.075
--
25900000
29/Jan/2007
28.945
--
25900000
26/Jan/2007
28.96
--
25900000
25/Jan/2007
29.2
--
25900000
24/Jan/2007
29.35
--
25900000
23/Jan/2007
29.2
--
25900000
22/Jan/2007
29.265
--
25900000
19/Jan/2007
29.48
--
25900000
18/Jan/2007
29.425
--
25900000
17/Jan/2007
29.355
--
25900000
16/Jan/2007
29.2
--
25900000
12/Jan/2007
29.065
--
25900000
11/Jan/2007
28.885
--
25900000
10/Jan/2007
28.6
--
25900000
09/Jan/2007
28.65
--
25900000
08/Jan/2007
28.7
--
25900000
05/Jan/2007
28.775
--
25900000
04/Jan/2007
28.945
--
25800000
03/Jan/2007
28.715
--
25800000
29/Dec/2006
28.555
--
25800000
28/Dec/2006
28.625
--
25800000
27/Dec/2006
28.625
--
25800000
26/Dec/2006
28.47
--
25800000
22/Dec/2006
28.445
--
25800000
21/Dec/2006
28.575
0.243269
25800000
20/Dec/2006
28.855
--
25800000
19/Dec/2006
28.86
--
25800000
18/Dec/2006
28.8
--
25800000
15/Dec/2006
28.775
--
25800000
14/Dec/2006
28.77
--
25800000
13/Dec/2006
28.645
--
25800000
12/Dec/2006
28.675
--
25800000
11/Dec/2006
28.58
--
25800000
08/Dec/2006
28.62
--
25800000
07/Dec/2006
28.58
--
25800000
06/Dec/2006
28.575
--
25800000
05/Dec/2006
28.51
--
25800000
04/Dec/2006
28.46
--
25800000
01/Dec/2006
28.57
--
25800000
30/Nov/2006
28.58
--
25800000
29/Nov/2006
28.515
--
25800000
28/Nov/2006
28.215
--
25800000
27/Nov/2006
28.195
--
25800000
24/Nov/2006
28.365
--
25800000
22/Nov/2006
28.445
--
25800000
21/Nov/2006
28.33
--
25800000
20/Nov/2006
28.365
--
25800000
17/Nov/2006
28.41
--
25800000
16/Nov/2006
28.335
--
25800000
15/Nov/2006
28.23
--
25800000
14/Nov/2006
28.115
--
25800000
13/Nov/2006
28.01
--
26200000
10/Nov/2006
28.005
--
26100000
09/Nov/2006
28.02
--
26100000
08/Nov/2006
28.575
--
26100000
07/Nov/2006
28.98
--
26100000
06/Nov/2006
28.77
--
26100000
03/Nov/2006
28.49
--
26100000
02/Nov/2006
28.645
--
26100000
01/Nov/2006
28.5
--
26100000
31/Oct/2006
28.59
--
25800000
30/Oct/2006
28.66
--
25800000
27/Oct/2006
28.785
--
25800000
26/Oct/2006
28.95
--
25800000
25/Oct/2006
29.04
--
25800000
24/Oct/2006
29.045
--
25700000
23/Oct/2006
29.135
--
25700000
20/Oct/2006
29.095
--
25700000
19/Oct/2006
28.925
--
25700000
18/Oct/2006
28.78
--
25700000
17/Oct/2006
28.525
--
25700000
16/Oct/2006
28.46
--
25700000
13/Oct/2006
28.395
--
25700000
12/Oct/2006
28.505
--
25600000
11/Oct/2006
28.4
--
25600000
10/Oct/2006
28.365
--
25600000
09/Oct/2006
28.44
--
25600000
06/Oct/2006
28.46
--
25500000
05/Oct/2006
28.615
--
25500000
04/Oct/2006
28.605
--
25300000
03/Oct/2006
28.505
--
25300000
02/Oct/2006
28.395
--
25200000
29/Sept/2006
28.405
--
25200000
28/Sept/2006
28.41
--
25100000
27/Sept/2006
28.45
--
25100000
26/Sept/2006
28.345
--
25100000
25/Sept/2006
28.315
--
24900000
22/Sept/2006
28.275
--
24900000
21/Sept/2006
28.41
--
24700000
20/Sept/2006
28.5
--
24700000
19/Sept/2006
28.32
--
24700000
18/Sept/2006
28.36
--
24600000
15/Sept/2006
28.325
--
23600000
14/Sept/2006
28.37
--
23300000
13/Sept/2006
28.39
--
22700000
12/Sept/2006
28.44
--
22500000
11/Sept/2006
28.085
--
22500000
08/Sept/2006
28.03
--
22300000
07/Sept/2006
27.955
--
22300000
06/Sept/2006
28.165
--
22300000
05/Sept/2006
28.37
--
22100000
01/Sept/2006
28.495
--
22100000
31/Aug/2006
28.4
--
22100000
30/Aug/2006
28.44
--
21800000
29/Aug/2006
28.325
--
21300000
28/Aug/2006
28.195
--
21300000
25/Aug/2006
28.02
--
21300000
24/Aug/2006
28.1
--
21300000
23/Aug/2006
27.905
--
21300000
22/Aug/2006
27.93
--
21000000
21/Aug/2006
27.925
--
21000000
18/Aug/2006
27.92
--
21000000
17/Aug/2006
27.935
--
20900000
16/Aug/2006
27.94
--
20800000
15/Aug/2006
27.755
--
20700000
14/Aug/2006
27.465
--
20700000
11/Aug/2006
27.365
--
20600000
10/Aug/2006
27.465
--
20200000
09/Aug/2006
27.585
--
20200000
08/Aug/2006
27.455
--
20200000
07/Aug/2006
27.44
--
20100000
04/Aug/2006
27.635
--
20000000
03/Aug/2006
27.485
--
19800000
02/Aug/2006
27.72
--
19700000
01/Aug/2006
27.605
--
19700000
31/Jul/2006
27.66
--
19700000
28/Jul/2006
27.77
--
19400000
27/Jul/2006
27.605
--
19300000
26/Jul/2006
27.67
--
19100000
25/Jul/2006
27.635
--
19100000
24/Jul/2006
27.45
--
18900000
21/Jul/2006
26.97
--
18900000
20/Jul/2006
26.865
--
18900000
19/Jul/2006
26.72
--
17800000
18/Jul/2006
26.19
--
17800000
17/Jul/2006
26.18
--
17800000
14/Jul/2006
26.19
--
17800000
13/Jul/2006
26.475
--
17800000
12/Jul/2006
26.715
--
17800000
11/Jul/2006
26.84
--
17800000
10/Jul/2006
26.805
--
17800000
07/Jul/2006
26.715
--
17800000
06/Jul/2006
26.635
--
17800000
05/Jul/2006
26.405
--
17800000
03/Jul/2006
26.61
--
19700000
30/Jun/2006
26.52
--
19700000
29/Jun/2006
26.155
--
19700000
28/Jun/2006
25.675
--
19700000
27/Jun/2006
25.655
--
19700000
26/Jun/2006
25.925
--
19900000
23/Jun/2006
25.97
--
19600000
22/Jun/2006
26.005
--
19600000
21/Jun/2006
26.075
--
19600000
20/Jun/2006
25.96
--
19600000
19/Jun/2006
25.915
--
19700000
16/Jun/2006
26.06
--
19700000
15/Jun/2006
26.135
--
19700000
14/Jun/2006
25.895
--
19700000
13/Jun/2006
25.785
--
19700000
12/Jun/2006
25.96
--
19700000
09/Jun/2006
26.21
--
19700000
08/Jun/2006
26.255
--
19700000
07/Jun/2006
26.5
--
19700000
06/Jun/2006
26.345
--
19700000
05/Jun/2006
26.52
--
19700000
02/Jun/2006
26.775
--
19700000
01/Jun/2006
26.585
--
17800000
31/May/2006
26.325
--
17800000
30/May/2006
26.21
--
17900000
26/May/2006
26.48
--
17900000
25/May/2006
26.285
--
18000000
24/May/2006
26.06
--
18000000
23/May/2006
26.17
--
18000000
22/May/2006
26.145
--
18000000
19/May/2006
26.29
--
18000000
18/May/2006
26.495
--
18000000
17/May/2006
26.59
--
18000000
16/May/2006
26.97
--
18000000
15/May/2006
26.74
--
18000000
12/May/2006
26.575
--
18000000
11/May/2006
26.625
--
18000000
10/May/2006
26.69
--
18000000
09/May/2006
26.74
--
18000000
08/May/2006
26.72
--
18000000
05/May/2006
26.74
--
18000000
04/May/2006
26.545
--
18000000
03/May/2006
26.455
--
18000000
02/May/2006
26.735
--
18000000
01/May/2006
26.705
--
18000000
28/Apr/2006
26.735
--
18000000
27/Apr/2006
26.49
--
18000000
26/Apr/2006
26.44
--
18000000
25/Apr/2006
26.425
--
18000000
24/Apr/2006
26.55
--
18000000
21/Apr/2006
26.67
--
18200000
20/Apr/2006
26.605
--
18200000
19/Apr/2006
26.45
--
18200000
18/Apr/2006
26.455
--
18200000
17/Apr/2006
26.36
--
18200000
13/Apr/2006
26.33
--
18200000
12/Apr/2006
26.305
--
18200000
11/Apr/2006
26.235
--
18200000
10/Apr/2006
26.455
--
18200000
07/Apr/2006
26.48
--
18200000
06/Apr/2006
26.78
--
18200000
05/Apr/2006
26.91
--
18200000
04/Apr/2006
26.94
--
18200000
03/Apr/2006
26.895
--
18200000
31/Mar/2006
26.835
--
18200000
30/Mar/2006
27.02
--
18100000
29/Mar/2006
26.94
--
18100000
28/Mar/2006
26.965
--
18000000
27/Mar/2006
27.115
--
18000000
24/Mar/2006
27.315
--
18000000
23/Mar/2006
27.265
--
18000000
22/Mar/2006
27.5
--
17900000
21/Mar/2006
27.205
--
17900000
20/Mar/2006
27.41
--
17900000
17/Mar/2006
27.4
--
17900000
16/Mar/2006
27.31
--
17800000
15/Mar/2006
27.275
--
17800000
14/Mar/2006
27.245
--
17800000
13/Mar/2006
27.105
--
17700000
10/Mar/2006
26.935
--
17700000
09/Mar/2006
26.825
--
17700000
08/Mar/2006
26.82
--
17700000
07/Mar/2006
26.54
--
17700000
06/Mar/2006
26.57
--
17700000
03/Mar/2006
26.64
--
17700000
02/Mar/2006
26.665
--
17700000
01/Mar/2006
26.725
--
17700000
28/Feb/2006
26.61
--
17700000
27/Feb/2006
26.905
--
17700000
24/Feb/2006
26.71
--
17700000
23/Feb/2006
26.765
--
17700000
22/Feb/2006
26.775
--
17700000
21/Feb/2006
26.59
--
17700000
17/Feb/2006
26.705
--
17700000
16/Feb/2006
26.73
--
17700000
15/Feb/2006
26.64
--
17600000
14/Feb/2006
26.53
--
17600000
13/Feb/2006
26.385
--
17600000
10/Feb/2006
26.375
--
17600000
09/Feb/2006
26.49
--
17600000
08/Feb/2006
26.395
--
17600000
07/Feb/2006
26.175
--
17600000
06/Feb/2006
26.23
--
17600000
03/Feb/2006
26.455
--
17600000
02/Feb/2006
26.515
--
17600000
01/Feb/2006
26.765
--
17600000
31/Jan/2006
26.67
--
17600000
30/Jan/2006
26.58
--
17600000
27/Jan/2006
26.75
--
17600000
26/Jan/2006
26.505
--
17500000
25/Jan/2006
26.425
--
17500000
24/Jan/2006
26.445
--
17500000
23/Jan/2006
26.515
--
17500000
20/Jan/2006
26.445
--
17500000
19/Jan/2006
26.8
--
17500000
18/Jan/2006
26.77
--
17500000
17/Jan/2006
26.755
--
17500000
13/Jan/2006
26.87
--
17500000
12/Jan/2006
26.885
--
17500000
11/Jan/2006
26.895
--
17500000
10/Jan/2006
26.88
--
17500000
09/Jan/2006
27.055
--
17500000
06/Jan/2006
27.005
--
17500000
05/Jan/2006
26.83
--
17500000
04/Jan/2006
26.82
--
17500000
03/Jan/2006
26.46
--
17500000
30/Dec/2005
26.1
--
17500000
29/Dec/2005
26.305
--
17500000
28/Dec/2005
26.355
--
17500000
27/Dec/2005
26.305
--
17500000
23/Dec/2005
26.44
0.183837
17400000
22/Dec/2005
26.63
--
17400000
21/Dec/2005
26.51
--
17400000
20/Dec/2005
26.515
--
17400000
19/Dec/2005
26.615
--
17300000
16/Dec/2005
26.35
--
17300000
15/Dec/2005
26.25
--
17300000
14/Dec/2005
26.31
--
17100000
13/Dec/2005
26.235
--
17100000
12/Dec/2005
26
--
17100000
09/Dec/2005
25.955
--
16900000
08/Dec/2005
25.935
--
16900000
07/Dec/2005
25.815
--
16900000
06/Dec/2005
25.88
--
16800000
05/Dec/2005
25.9
--
16800000
02/Dec/2005
25.885
--
16800000
01/Dec/2005
25.745
--
16800000
30/Nov/2005
25.5
--
16800000
29/Nov/2005
25.61
--
16800000
28/Nov/2005
25.595
--
16800000
25/Nov/2005
25.79
--
16700000
23/Nov/2005
25.845
--
16700000
22/Nov/2005
25.735
--
16700000
21/Nov/2005
25.805
--
16700000
18/Nov/2005
25.805
--
16700000
17/Nov/2005
25.715
--
16700000
16/Nov/2005
25.585
--
16800000
15/Nov/2005
25.715
--
16800000
14/Nov/2005
25.63
--
16800000
11/Nov/2005
25.88
--
16800000
10/Nov/2005
25.765
--
16700000
09/Nov/2005
25.54
--
16700000
08/Nov/2005
25.58
--
16700000
07/Nov/2005
25.615
--
16500000
04/Nov/2005
25.505
--
16500000
03/Nov/2005
25.505
--
16500000
02/Nov/2005
25.33
--
16400000
01/Nov/2005
25.275
--
16300000
31/Oct/2005
25.345
--
16300000
28/Oct/2005
25.2
--
16300000
27/Oct/2005
24.94
--
16300000
26/Oct/2005
25.015
--
16100000
25/Oct/2005
25.245
--
16100000
24/Oct/2005
25.32
--
16100000
21/Oct/2005
25.155
--
16100000
20/Oct/2005
25.305
--
16100000
19/Oct/2005
25.72
--
16000000
18/Oct/2005
25.515
--
16000000
17/Oct/2005
25.5
--
16000000
14/Oct/2005
25.575
--
16000000
13/Oct/2005
25.365
--
16000000
12/Oct/2005
25.38
--
15900000
11/Oct/2005
25.375
--
15900000
10/Oct/2005
25.54
--
15900000
07/Oct/2005
25.61
--
15900000
06/Oct/2005
25.68
--
15900000
05/Oct/2005
25.76
--
15800000
04/Oct/2005
25.985
--
15700000
03/Oct/2005
25.86
--
15700000
30/Sept/2005
25.86
--
15700000
29/Sept/2005
25.74
--
15700000
28/Sept/2005
25.695
--
15700000
27/Sept/2005
25.675
--
15700000
26/Sept/2005
25.82
--
15700000
23/Sept/2005
25.79
--
15700000
22/Sept/2005
25.76
--
15500000
21/Sept/2005
25.75
--
15500000
20/Sept/2005
25.86
--
15500000
19/Sept/2005
25.95
--
15500000
16/Sept/2005
26.085
--
15500000
15/Sept/2005
25.955
--
15500000
14/Sept/2005
26.02
--
15500000
13/Sept/2005
26.01
--
15500000
12/Sept/2005
26.31
--
15400000
09/Sept/2005
26.425
--
15400000
08/Sept/2005
26.28
--
15400000
07/Sept/2005
26.37
--
15400000
06/Sept/2005
26.21
--
15400000
02/Sept/2005
25.915
--
15400000
01/Sept/2005
25.83
--
15400000
31/Aug/2005
25.68
--
15400000
30/Aug/2005
25.395
--
15400000
29/Aug/2005
25.4
--
15400000
26/Aug/2005
25.265
--
15400000
25/Aug/2005
25.385
--
15400000
24/Aug/2005
25.34
--
15400000
23/Aug/2005
25.425
--
15400000
22/Aug/2005
25.61
--
15400000
19/Aug/2005
25.61
--
15400000
18/Aug/2005
25.705
--
15400000
17/Aug/2005
25.72
--
15400000
16/Aug/2005
25.675
--
15400000
15/Aug/2005
25.805
--
15400000
12/Aug/2005
25.85
--
15400000
11/Aug/2005
25.98
--
15400000
10/Aug/2005
25.845
--
15400000
09/Aug/2005
25.81
--
15400000
08/Aug/2005
25.605
--
15400000
05/Aug/2005
25.615
--
15400000
04/Aug/2005
25.815
--
15400000
03/Aug/2005
25.99
--
15400000
02/Aug/2005
25.91
--
15400000
01/Aug/2005
25.77
--
15400000
29/Jul/2005
25.62
--
15400000
28/Jul/2005
25.665
--
15400000
27/Jul/2005
25.385
--
15400000
26/Jul/2005
25.19
--
15400000
25/Jul/2005
25.18
--
15400000
22/Jul/2005
25.275
--
15400000
21/Jul/2005
25.31
--
15400000
20/Jul/2005
25.405
--
15400000
19/Jul/2005
25.14
--
15400000
18/Jul/2005
25.21
--
15400000
15/Jul/2005
25.315
--
15400000
14/Jul/2005
25.255
--
15400000
13/Jul/2005
25.14
--
15400000
12/Jul/2005
25.26
--
15400000
11/Jul/2005
25.25
--
15400000
08/Jul/2005
25.11
--
15400000
07/Jul/2005
24.86
--
15400000
06/Jul/2005
24.92
--
15300000
05/Jul/2005
25
--
15300000
01/Jul/2005
24.925
--
15300000
30/Jun/2005
25.015
--
15300000
29/Jun/2005
25.135
--
15300000
28/Jun/2005
25.125
--
15300000
27/Jun/2005
24.96
--
15300000
24/Jun/2005
25.06
--
15300000
23/Jun/2005
25.195
--
15300000
22/Jun/2005
25.385
--
15300000
21/Jun/2005
25.45
--
15300000
20/Jun/2005
25.41
--
15200000
17/Jun/2005
25.435
--
15200000
16/Jun/2005
25.245
--
15200000
15/Jun/2005
25.25
--
15200000
14/Jun/2005
25.315
--
14600000
13/Jun/2005
25.18
--
14600000
10/Jun/2005
25.12
--
14600000
09/Jun/2005
25.255
--
14600000
08/Jun/2005
25.245
--
14600000
07/Jun/2005
25.36
--
14600000
06/Jun/2005
25.3
--
14600000
03/Jun/2005
25.28
--
14600000
02/Jun/2005
25.395
--
14500000
01/Jun/2005
25.395
--
14400000
31/May/2005
25.26
--
14400000
27/May/2005
25.43
--
14400000
26/May/2005
25.455
--
14300000
25/May/2005
25.38
--
14300000
24/May/2005
25.44
--
14200000
23/May/2005
25.37
--
14100000
20/May/2005
25.27
--
14100000
19/May/2005
25.355
--
14000000
18/May/2005
25.365
--
13700000
17/May/2005
25.32
--
13600000
16/May/2005
25.275
--
13600000
13/May/2005
25.14
--
13600000
12/May/2005
25.275
--
13900000
11/May/2005
25.325
--
13900000
10/May/2005
25.29
--
13900000
09/May/2005
25.425
--
13700000
06/May/2005
25.38
--
13600000
05/May/2005
25.425
--
13600000
04/May/2005
25.465
--
12900000
03/May/2005
25.195
--
12900000
02/May/2005
25.05
--
12900000
29/Apr/2005
25.05
--
12900000
28/Apr/2005
24.795
--
12600000
27/Apr/2005
24.805
--
12600000
26/Apr/2005
24.64
--
12500000
25/Apr/2005
24.71
--
12500000
22/Apr/2005
24.715
--
11500000
21/Apr/2005
24.745
--
10200000
20/Apr/2005
24.545
--
10200000
19/Apr/2005
24.78
--
9900000
18/Apr/2005
24.67
--
9600000
15/Apr/2005
24.89
--
9600000
14/Apr/2005
24.67
--
9600000
13/Apr/2005
24.675
--
9600000
12/Apr/2005
24.54
--
9600000
11/Apr/2005
24.505
--
9600000
08/Apr/2005
24.465
--
9600000
07/Apr/2005
24.6
--
9600000
06/Apr/2005
24.45
--
9600000
05/Apr/2005
24.345
--
9600000
04/Apr/2005
23.895
--
9600000
01/Apr/2005
23.93
--
9500000
31/Mar/2005
24.065
--
9500000
30/Mar/2005
24.195
--
9500000
29/Mar/2005
23.93
--
9500000
28/Mar/2005
23.985
--
9500000
24/Mar/2005
24.055
--
9500000
23/Mar/2005
24.035
--
9500000
22/Mar/2005
23.93
--
9500000
21/Mar/2005
23.925
--
9500000
18/Mar/2005
24.07
--
9400000
17/Mar/2005
24.155
--
9400000
16/Mar/2005
24.17
--
9400000
15/Mar/2005
24.295
--
9400000
14/Mar/2005
24.395
--
9400000
11/Mar/2005
24.415
--
9400000
10/Mar/2005
24.545
--
9400000
09/Mar/2005
24.47
--
9300000
08/Mar/2005
24.625
--
9300000
07/Mar/2005
24.725
--
9200000
04/Mar/2005
24.74
--
9200000
03/Mar/2005
24.56
--
9200000
02/Mar/2005
24.505
--
8400000
01/Mar/2005
24.48
--
8400000
28/Feb/2005
24.275
--
8400000
25/Feb/2005
24.61
--
8400000
24/Feb/2005
24.425
--
8400000
23/Feb/2005
24.33
--
8400000
22/Feb/2005
24.33
--
8300000
18/Feb/2005
24.305
--
8300000
17/Feb/2005
24
--
8300000
16/Feb/2005
24.015
--
8300000
15/Feb/2005
24.095
--
8300000
14/Feb/2005
24.075
--
8300000
11/Feb/2005
23.99
--
8300000
10/Feb/2005
23.81
--
8300000
09/Feb/2005
23.715
--
8300000
08/Feb/2005
23.845
--
8400000
07/Feb/2005
23.87
--
8400000
04/Feb/2005
23.865
--
8400000
03/Feb/2005
23.67
--
8400000
02/Feb/2005
23.735
--
8500000
01/Feb/2005
23.665
--
8500000
31/Jan/2005
23.505
--
8500000
28/Jan/2005
23.475
--
8400000
27/Jan/2005
23.66
--
8400000
26/Jan/2005
23.655
--
8400000
25/Jan/2005
23.485
--
8300000
24/Jan/2005
23.4
--
8300000
21/Jan/2005
23.495
--
8300000
20/Jan/2005
23.64
--
8300000
19/Jan/2005
23.775
--
8300000
18/Jan/2005
23.88
--
8300000
14/Jan/2005
23.785
--
8300000
13/Jan/2005
23.745
--
8300000
12/Jan/2005
24.03
--
8200000
11/Jan/2005
23.935
--
8200000
10/Jan/2005
24.05
--
8100000
07/Jan/2005
23.91
--
8100000
06/Jan/2005
23.945
--
8100000
05/Jan/2005
23.865
--
8100000
04/Jan/2005
23.97
--
8000000
03/Jan/2005
24.17
--
7800000
31/Dec/2004
24.38
--
7800000
30/Dec/2004
24.45
--
7800000
29/Dec/2004
24.39
--
7700000
28/Dec/2004
24.36
--
7700000
27/Dec/2004
24.18
--
7700000
23/Dec/2004
24.1
0.181994
7700000
22/Dec/2004
24.185
--
7700000
21/Dec/2004
24.04
--
7600000
20/Dec/2004
23.965
--
7600000
17/Dec/2004
24.04
--
7600000
16/Dec/2004
24.5
--
7600000
15/Dec/2004
24.235
--
7500000
14/Dec/2004
24.13
--
7100000
13/Dec/2004
24
--
7100000
10/Dec/2004
23.82
--
7100000
09/Dec/2004
23.875
--
7100000
08/Dec/2004
23.77
--
7100000
07/Dec/2004
23.6
--
7000000
06/Dec/2004
23.71
--
7000000
03/Dec/2004
23.82
--
7000000
02/Dec/2004
23.82
--
7000000
01/Dec/2004
23.625
--
6900000
30/Nov/2004
23.26
--
6900000
29/Nov/2004
23.325
--
6900000
26/Nov/2004
23.31
--
6900000
24/Nov/2004
23.17
--
6900000
23/Nov/2004
23.135
--
6900000
22/Nov/2004
23.175
--
6900000
19/Nov/2004
23.245
--
6800000
18/Nov/2004
23.61
--
6800000
17/Nov/2004
23.715
--
6800000
16/Nov/2004
23.64
--
6800000
15/Nov/2004
23.76
--
6800000
12/Nov/2004
23.695
--
6800000
11/Nov/2004
23.58
--
6700000
10/Nov/2004
23.495
--
6700000
09/Nov/2004
23.485
--
6600000
08/Nov/2004
23.52
--
6500000
05/Nov/2004
23.555
--
6500000
04/Nov/2004
23.41
--
6200000
03/Nov/2004
23.325
--
6100000
02/Nov/2004
22.72
--
6100000
01/Nov/2004
22.79
--
6100000
29/Oct/2004
22.895
--
6100000
28/Oct/2004
22.93
--
6100000
27/Oct/2004
22.9
--
6100000
26/Oct/2004
22.365
--
6100000
25/Oct/2004
22.05
--
6100000
22/Oct/2004
22.175
--
6100000
21/Oct/2004
22.325
--
6100000
20/Oct/2004
22.42
--
6100000
19/Oct/2004
22.44
--
6100000
18/Oct/2004
22.61
--
6100000
15/Oct/2004
22.43
--
6100000
14/Oct/2004
22.4
--
6100000
13/Oct/2004
22.55
--
6100000
12/Oct/2004
22.685
--
6100000
11/Oct/2004
22.755
--
6100000
08/Oct/2004
22.72
--
6100000
07/Oct/2004
22.81
--
6100000
06/Oct/2004
23.345
--
6100000
05/Oct/2004
23.435
--
6100000
04/Oct/2004
23.48
--
6100000
01/Oct/2004
23.445
--
6100000
30/Sept/2004
23.215
--
6100000
29/Sept/2004
23.565
--
6100000
28/Sept/2004
23.475
--
6100000
27/Sept/2004
23.29
--
6100000
24/Sept/2004
23.39
--
6100000
23/Sept/2004
23.365
--
6100000
22/Sept/2004
23.465
--
6100000
21/Sept/2004
23.715
--
6100000
20/Sept/2004
23.545
--
6100000
17/Sept/2004
23.705
--
6100000
16/Sept/2004
23.645
--
6100000
15/Sept/2004
23.65
--
6100000
14/Sept/2004
23.78
--
6100000
13/Sept/2004
23.66
--
6100000
10/Sept/2004
23.625
--
6100000
09/Sept/2004
23.635
--
6100000
08/Sept/2004
23.73
--
6100000
07/Sept/2004
23.73
--
6100000
03/Sept/2004
23.64
--
6100000
02/Sept/2004
23.67
--
6100000
01/Sept/2004
23.5
--
6100000
31/Aug/2004
23.395
--
6100000
30/Aug/2004
23.28
--
6200000
27/Aug/2004
23.465
--
6200000
26/Aug/2004
23.32
--
6200000
25/Aug/2004
23.24
--
6200000
24/Aug/2004
23.07
--
6200000
23/Aug/2004
23.11
--
6200000
20/Aug/2004
23.135
--
6200000
19/Aug/2004
23.05
--
6200000
18/Aug/2004
23.07
--
6200000
17/Aug/2004
22.86
--
6200000
16/Aug/2004
22.86
--
6200000
13/Aug/2004
22.645
--
6200000
12/Aug/2004
22.735
--
6200000
11/Aug/2004
22.79
--
6200000
10/Aug/2004
22.58
--
6200000
09/Aug/2004
22.335
--
6300000
06/Aug/2004
22.42
--
6400000
05/Aug/2004
22.645
--
6400000
04/Aug/2004
22.99
--
6400000
03/Aug/2004
23.025
--
6400000
02/Aug/2004
23.04
--
6400000
30/Jul/2004
23.02
--
6400000
29/Jul/2004
22.895
--
6500000
28/Jul/2004
22.775
--
6500000
27/Jul/2004
22.83
--
6500000
26/Jul/2004
22.78
--
6500000
23/Jul/2004
22.94
--
6500000
22/Jul/2004
23.115
--
6500000
21/Jul/2004
23.085
--
6500000
20/Jul/2004
23.24
--
6500000
19/Jul/2004
23.065
--
6500000
16/Jul/2004
23.205
--
6500000
15/Jul/2004
23.335
--
6500000
14/Jul/2004
23.575
--
6500000
13/Jul/2004
23.485
--
6500000
12/Jul/2004
23.43
--
6500000
09/Jul/2004
23.485
--
6500000
08/Jul/2004
23.555
--
6500000
07/Jul/2004
23.51
--
6500000
06/Jul/2004
23.515
--
6500000
02/Jul/2004
23.725
--
6500000
01/Jul/2004
23.66
--
6500000
30/Jun/2004
23.87
--
6500000
29/Jun/2004
23.88
--
6500000
28/Jun/2004
23.865
--
6500000
25/Jun/2004
23.855
--
6500000
24/Jun/2004
24.155
--
6500000
23/Jun/2004
24.105
--
6500000
22/Jun/2004
23.985
--
6500000
21/Jun/2004
24.105
--
6500000
18/Jun/2004
24.215
--
6500000
17/Jun/2004
24.165
--
6500000
16/Jun/2004
24.16
--
6300000
15/Jun/2004
24.075
--
6300000
14/Jun/2004
24.005
--
6300000
10/Jun/2004
24.24
--
6300000
09/Jun/2004
24.275
--
6300000
08/Jun/2004
24.54
--
6300000
07/Jun/2004
24.505
--
6300000
04/Jun/2004
24.27
--
6300000
03/Jun/2004
24.18
--
6300000
02/Jun/2004
24.215
--
6300000
01/Jun/2004
24.12
--
6300000
28/May/2004
24.025
--
6300000
27/May/2004
24.145
--
6200000
26/May/2004
23.84
--
6200000
25/May/2004
23.72
--
6200000
24/May/2004
23.47
--
6200000
21/May/2004
23.605
--
6200000
20/May/2004
23.57
--
6200000
19/May/2004
23.795
--
6100000
18/May/2004
23.82
--
6100000
17/May/2004
23.79
--
6100000
14/May/2004
23.885675
--
6100000
13/May/2004
23.82703
--
6100000
12/May/2004
23.882263
--
6100000
11/May/2004
23.8238
--
6100000
10/May/2004
23.79
--
6100000
07/May/2004
24.199398
--
6100000
06/May/2004
24.356123
--
6000000
05/May/2004
24.447216
--
6000000
04/May/2004
24.288483
--
6000000
03/May/2004
24.198353
--
6000000
30/Apr/2004
23.972374
--
6000000
29/Apr/2004
23.957898
--
5900000
28/Apr/2004
23.936449
--
5900000
27/Apr/2004
24.262392
--
5900000
26/Apr/2004
24.211502
--
5900000
23/Apr/2004
24.225784
--
5900000
22/Apr/2004
24.273582
--
5900000
21/Apr/2004
24.157366
--
5900000
20/Apr/2004
23.999295
--
5800000
19/Apr/2004
24.368855
--
5800000
16/Apr/2004
24.370435
--
5800000
15/Apr/2004
24.167065
--
5800000
14/Apr/2004
23.705348
--
5800000
13/Apr/2004
23.61645
--
5800000
12/Apr/2004
23.853848
--
5700000
08/Apr/2004
23.755102
--
5700000
07/Apr/2004
23.86836
--
5700000
06/Apr/2004
23.815313
--
5700000
05/Apr/2004
23.83118
--
5700000
02/Apr/2004
23.698296
--
5700000
01/Apr/2004
23.562345
--
5600000
31/Mar/2004
23.331421
--
5600000
30/Mar/2004
23.233237
--
5600000
29/Mar/2004
23.249385
--
5600000
26/Mar/2004
22.95436
--
5600000
25/Mar/2004
22.96363
--
5600000
24/Mar/2004
22.845191
--
5600000
23/Mar/2004
22.975359
--
5600000
22/Mar/2004
22.952783
--
5600000
19/Mar/2004
23.223338
--
5600000
18/Mar/2004
23.403539
--
5600000
17/Mar/2004
23.412665
--
5600000
16/Mar/2004
23.436096
--
5600000
15/Mar/2004
23.283339
--
5600000
12/Mar/2004
23.500092
--
5600000
11/Mar/2004
23.39747
--
5600000
10/Mar/2004
23.876994
--
5600000
09/Mar/2004
24.250774
--
5500000
08/Mar/2004
24.36884
--
5400000
05/Mar/2004
24.432649
--
5400000
04/Mar/2004
24.297065
--
5400000
03/Mar/2004
24.155411
--
5300000
02/Mar/2004
24.170295
--
5300000
01/Mar/2004
24.340058
--
5200000
27/Feb/2004
24.160649
--
5200000
26/Feb/2004
24.205569
--
5200000
25/Feb/2004
24.262778
--
5100000
24/Feb/2004
24.251417
--
5100000
23/Feb/2004
24.179688
--
5100000
20/Feb/2004
24.226233
--
5000000
19/Feb/2004
24.388282
--
4900000
18/Feb/2004
24.47115
--
4900000
17/Feb/2004
24.550568
--
4900000
13/Feb/2004
24.482768
--
4800000
12/Feb/2004
24.595459
--
4800000
11/Feb/2004
24.690724
--
4600000
10/Feb/2004
24.602897
--
4200000
09/Feb/2004
24.481437
--
4200000
06/Feb/2004
24.626124
--
4100000
05/Feb/2004
24.459125
--
3900000
04/Feb/2004
24.50824
--
3700000
03/Feb/2004
24.421172
--
3600000
02/Feb/2004
24.275758
--
3500000
30/Jan/2004
23.983871
--
3400000
29/Jan/2004
24.11487
--
2900000
28/Jan/2004
23.978858
--
2800000
27/Jan/2004
24.073557
--
2600000
26/Jan/2004
24.217761
--
2600000
23/Jan/2004
23.996737
--
2600000
22/Jan/2004
24.11238
--
2500000
21/Jan/2004
23.969683
--
2500000
20/Jan/2004
23.67341
--
2500000
16/Jan/2004
23.611801
--
2500000
15/Jan/2004
23.560297
--
2500000
14/Jan/2004
23.655487
--
2400000
13/Jan/2004
23.533376
--
2400000
12/Jan/2004
23.606817
--
2400000
09/Jan/2004
23.668529
--
2400000
08/Jan/2004
23.76515
--
2400000
07/Jan/2004
23.860573
--
2400000
06/Jan/2004
23.818581
--
2200000
05/Jan/2004
23.804396
--
2200000
02/Jan/2004
23.664089
--
2200000
31/Dec/2003
23.547893
--
2200000
30/Dec/2003
23.461851
--
2200000
29/Dec/2003
23.383781
--
2000000
26/Dec/2003
23.157351
--
2000000
24/Dec/2003
23.145175
--
2000000
23/Dec/2003
23.094303
--
2000000
22/Dec/2003
23.000399
0.151053
2000000
19/Dec/2003
23.158608
--
2000000
18/Dec/2003
23.204121
--
2000000
17/Dec/2003
23.009923
--
2000000
16/Dec/2003
22.964756
--
2000000
15/Dec/2003
22.88148
--
2000000
12/Dec/2003
22.876549
--
2000000
11/Dec/2003
22.844905
--
2000000
10/Dec/2003
22.658278
--
2000000
09/Dec/2003
22.756279
--
2000000
08/Dec/2003
22.798992
--
1900000
05/Dec/2003
22.643019
--
1900000
04/Dec/2003
22.735121
--
1900000
03/Dec/2003
22.757118
--
1900000
02/Dec/2003
22.712171
--
1800000
01/Dec/2003
22.681859
--
1800000
28/Nov/2003
22.347139
--
1800000
26/Nov/2003
22.40514
--
1800000
25/Nov/2003
22.397212
--
1700000
24/Nov/2003
22.539325
--
1700000
21/Nov/2003
22.280428
--
1700000
20/Nov/2003
22.427427
--
1700000
19/Nov/2003
22.630592
--
1700000
18/Nov/2003
22.585603
--
1700000
17/Nov/2003
22.558735
--
1700000
14/Nov/2003
22.67498
--
1700000
13/Nov/2003
22.300506
--
1700000
12/Nov/2003
21.785294
--
1700000
11/Nov/2003
21.451545
--
1700000
10/Nov/2003
21.353016
--
1700000
07/Nov/2003
21.510489
--
1700000
06/Nov/2003
21.568466
--
1700000
05/Nov/2003
21.533639
--
1700000
04/Nov/2003
21.49661
--
1700000
03/Nov/2003
21.682456
--
1700000
31/Oct/2003
21.735296
--
1700000
30/Oct/2003
21.649856
--
1700000
29/Oct/2003
21.777826
--
1700000
28/Oct/2003
21.87221
--
1700000
27/Oct/2003
21.750223
--
1700000
24/Oct/2003
21.723285
--
1700000
23/Oct/2003
21.676124
--
1700000
22/Oct/2003
21.504391
--
1700000
21/Oct/2003
22.022769
--
1700000
20/Oct/2003
21.838589
--
1700000
17/Oct/2003
21.726727
--
1700000
16/Oct/2003
21.90338
--
1700000
15/Oct/2003
21.800326
--
1700000
14/Oct/2003
21.93602
--
1700000
13/Oct/2003
21.881679
--
1700000
10/Oct/2003
21.819063
--
1700000
09/Oct/2003
21.828069
--
1700000
08/Oct/2003
21.713806
--
1600000
07/Oct/2003
21.810595
--
1600000
06/Oct/2003
21.826026
--
1600000
03/Oct/2003
21.917052
--
1600000
02/Oct/2003
21.920947
--
1600000
01/Oct/2003
21.816293
--
1600000
30/Sept/2003
21.467668
--
1600000
29/Sept/2003
21.545052
--
1600000
26/Sept/2003
21.407324
--
1600000
25/Sept/2003
21.557595
--
1500000
24/Sept/2003
21.70139
--
1500000
23/Sept/2003
21.995499
--
1500000
22/Sept/2003
21.871647
--
1500000
19/Sept/2003
22.095277
--
1500000
18/Sept/2003
22.281741
--
1500000
17/Sept/2003
22.144341
--
1500000
16/Sept/2003
22.12594
--
1500000
15/Sept/2003
21.99992
--
1500000
12/Sept/2003
22.050715
--
1500000
11/Sept/2003
21.995166
--
1500000
10/Sept/2003
21.967341
--
1500000
09/Sept/2003
21.846458
--
1500000
08/Sept/2003
21.818629
--
1500000
05/Sept/2003
21.478972
--
1500000
04/Sept/2003
21.413414
--
1400000
03/Sept/2003
21.312278
--
1400000
02/Sept/2003
21.263448
--
1400000
29/Aug/2003
20.987627
--
1400000
28/Aug/2003
20.954072
--
1400000
27/Aug/2003
20.925107
--
1400000
26/Aug/2003
20.91989
--
1400000
25/Aug/2003
20.891922
--
1400000
22/Aug/2003
20.824766
--
1400000
21/Aug/2003
21.056126
--
1400000
20/Aug/2003
21.192925
--
1400000
19/Aug/2003
21.255652
--
1400000
18/Aug/2003
21.424108
--
1400000
15/Aug/2003
21.404174
--
1400000
14/Aug/2003
21.349297
--
1400000
13/Aug/2003
21.318679
--
1400000
12/Aug/2003
21.53214
--
1400000
11/Aug/2003
21.479783
--
1400000
08/Aug/2003
21.451758
--
1400000
07/Aug/2003
21.439039
--
1400000
06/Aug/2003
21.084083
--
1400000
05/Aug/2003
21.182717
--
1400000
04/Aug/2003
21.42415
--
1400000
01/Aug/2003
21.388384
--
1400000
31/Jul/2003
21.712103
--
1400000
30/Jul/2003
21.879201
--
1400000
29/Jul/2003
21.815
--
1400000
28/Jul/2003
21.934109
--
1400000
25/Jul/2003
21.992846
--
1400000
24/Jul/2003
21.842755
--
1400000
23/Jul/2003
21.891231
--
1400000
22/Jul/2003
21.644534
--
1400000
21/Jul/2003
21.647662
--
1400000
18/Jul/2003
21.921908
--
1400000
17/Jul/2003
21.80946
--
1400000
16/Jul/2003
21.879083
--
1400000
15/Jul/2003
22.099045
--
1400000
14/Jul/2003
22.335508
--
1400000
11/Jul/2003
22.247838
--
1400000
10/Jul/2003
22.094389
--
1400000
09/Jul/2003
22.218293
--
1400000
08/Jul/2003
22.331985
--
1400000
07/Jul/2003
22.431387
--
1400000
03/Jul/2003
22.305712
--
1400000
02/Jul/2003
22.301019
--
1400000
01/Jul/2003
22.120324
--
1400000
30/Jun/2003
22.090494
--
1400000
27/Jun/2003
22.261657
--
1400000
26/Jun/2003
22.555326
--
1400000
25/Jun/2003
22.411295
--
1400000
24/Jun/2003
22.488614
--
1400000
23/Jun/2003
22.50464
--
1400000
20/Jun/2003
22.899538
--
1400000
19/Jun/2003
22.830247
--
1400000
18/Jun/2003
23.286907
--
1400000
17/Jun/2003
23.305464
--
1400000
16/Jun/2003
22.877089
--
1400000
13/Jun/2003
22.2625
--
1400000
12/Jun/2003
22.429724
--
1400000
11/Jun/2003
22.404202
--
1400000
10/Jun/2003
22.108168
--
1400000
09/Jun/2003
22.015172
--
1400000
06/Jun/2003
22.206266
--
1400000
05/Jun/2003
22.067515
--
1400000
04/Jun/2003
21.828646
--
1400000
03/Jun/2003
21.580191
--
1400000
02/Jun/2003
21.424141
--
1400000
30/May/2003
21.427003
--
1400000
29/May/2003
21.377259
--
1400000
28/May/2003
21.472887
--
1400000
27/May/2003
21.468818
--
1300000
23/May/2003
21.254204
--
1300000
22/May/2003
21.288724
--
1300000
21/May/2003
21.018402
--
1300000
20/May/2003
20.955972
--
1300000
19/May/2003
21.180692
--
1300000
16/May/2003
21.861733
--
1300000
15/May/2003
21.781775
--
1300000
14/May/2003
21.644263
--
1300000
13/May/2003
21.61117
--
1300000
12/May/2003
21.62683
--
1300000
09/May/2003
21.41603
--
1300000
08/May/2003
21.196116
--
1300000
07/May/2003
21.38806
--
1300000
06/May/2003
21.497964
--
1300000
05/May/2003
21.371589
--
1300000
02/May/2003
21.345858
--
1300000
01/May/2003
21.055722
--
1300000
30/Apr/2003
20.920961
--
1300000
29/Apr/2003
20.742049
--
1300000
28/Apr/2003
20.762439
--
1300000
25/Apr/2003
20.578378
--
1300000
24/Apr/2003
20.771429
--
1300000
23/Apr/2003
20.671551
--
1300000
22/Apr/2003
20.483131
--
1300000
21/Apr/2003
20.133302
--
1300000
17/Apr/2003
20.141553
--
1300000
16/Apr/2003
19.959521
--
1300000
15/Apr/2003
20.411113
--
1300000
14/Apr/2003
20.439586
--
1300000
11/Apr/2003
20.106843
--
1300000
10/Apr/2003
20.208381
--
1300000
09/Apr/2003
20.314152
--
1300000
08/Apr/2003
20.481982
--
1300000
07/Apr/2003
20.502539
--
1300000
04/Apr/2003
20.552185
--
1300000
03/Apr/2003
20.396176
--
1300000
02/Apr/2003
20.478014
--
1300000
01/Apr/2003
20.161023
--
1300000
31/Mar/2003
19.902828
--
1300000
28/Mar/2003
20.173509
--
1300000
27/Mar/2003
20.157534
--
1300000
26/Mar/2003
20.144773
--
1300000
25/Mar/2003
20.33585
--
1300000
24/Mar/2003
19.970076
--
1300000
21/Mar/2003
20.533108
--
1300000
20/Mar/2003
20.032376
--
1300000
19/Mar/2003
19.973199
--
1300000
18/Mar/2003
19.69768
--
1300000
17/Mar/2003
19.573266
--
1300000
14/Mar/2003
19.048534
--
1300000
13/Mar/2003
19.015991
--
1300000
12/Mar/2003
18.736775
--
1300000
11/Mar/2003
18.790062
--
1300000
10/Mar/2003
19.016643
--
1300000
07/Mar/2003
19.378873
--
1300000
06/Mar/2003
19.211758
--
1300000
05/Mar/2003
19.254522
--
1300000
04/Mar/2003
19.066624
--
1300000
03/Mar/2003
19.329589
--
1300000
28/Feb/2003
19.347039
--
1300000
27/Feb/2003
19.225418
--
1300000
26/Feb/2003
19.060703
--
1300000
25/Feb/2003
19.074937
--
1300000
24/Feb/2003
19.111881
--
1300000
21/Feb/2003
19.229266
--
1300000
20/Feb/2003
19.229266
--
1300000
19/Feb/2003
19.32731
--
1300000
18/Feb/2003
19.48975
--
1300000
14/Feb/2003
19.055217
--
1300000
13/Feb/2003
18.87607
--
1300000
12/Feb/2003
19.000833
--
1300000
11/Feb/2003
19.320025
--
1300000
10/Feb/2003
19.350024
--
1300000
07/Feb/2003
19.287608
--
1300000
06/Feb/2003
19.416125
--
1300000
05/Feb/2003
19.499446
--
1300000
04/Feb/2003
19.586111
--
1300000
03/Feb/2003
19.902442
--
1300000
31/Jan/2003
19.829509
--
1300000
30/Jan/2003
19.579725
--
1300000
29/Jan/2003
19.739321
--
1300000
28/Jan/2003
19.409844
--
1300000
27/Jan/2003
19.131555
--
1300000
24/Jan/2003
19.676305
--
1300000
23/Jan/2003
20.143008
--
1300000
22/Jan/2003
20.081231
--
1300000
21/Jan/2003
20.18654
--
1300000
17/Jan/2003
20.392244
--
1300000
16/Jan/2003
20.461249
--
1300000
15/Jan/2003
20.520764
--
1300000
14/Jan/2003
20.741973
--
1300000
13/Jan/2003
20.702709
--
1300000
10/Jan/2003
20.737518
--
1300000
09/Jan/2003
20.72553
--
1300000
08/Jan/2003
20.478897
--
1300000
07/Jan/2003
20.656849
--
1300000
06/Jan/2003
20.946218
--
1300000
03/Jan/2003
20.771569
--
1300000
02/Jan/2003
20.50168
--
1300000
31/Dec/2002
20.132998
--
1300000
30/Dec/2002
20.000139
--
1300000
27/Dec/2002
19.734123
--
1100000
26/Dec/2002
20.050865
--
1100000
24/Dec/2002
20.282636
--
1100000
23/Dec/2002
20.220374
0.123019
1100000
20/Dec/2002
20.209198
--
1100000
19/Dec/2002
20.065383
--
1100000
18/Dec/2002
20.195252
--
1100000
17/Dec/2002
20.404955
--
1100000
16/Dec/2002
20.576014
--
1100000
13/Dec/2002
20.329765
--
1100000
12/Dec/2002
20.441783
--
1100000
11/Dec/2002
20.618401
--
1100000
10/Dec/2002
20.601595
--
1100000
09/Dec/2002
20.519408
--
1100000
06/Dec/2002
20.588049
--
1100000
05/Dec/2002
20.529459
--
1100000
04/Dec/2002
20.657988
--
1100000
03/Dec/2002
20.524586
--
1100000
02/Dec/2002
20.670427
--
1100000
29/Nov/2002
20.829066
--
1100000
27/Nov/2002
20.993536
--
1100000
26/Nov/2002
20.707959
--
1100000
25/Nov/2002
21.003628
--
1100000
22/Nov/2002
21.156294
--
1100000
21/Nov/2002
21.281544
--
1100000
20/Nov/2002
21.166284
--
1100000
19/Nov/2002
21.076942
--
1100000
18/Nov/2002
21.077681
--
1100000
15/Nov/2002
21.14772
--
1100000
14/Nov/2002
20.969628
--
1100000
13/Nov/2002
20.738762
--
1100000
12/Nov/2002
20.958474
--
1100000
11/Nov/2002
21.061173
--
1100000
08/Nov/2002
21.061173
--
1100000
07/Nov/2002
21.169093
--
1100000
06/Nov/2002
21.242434
--
1100000
05/Nov/2002
20.888556
--
1100000
04/Nov/2002
20.68709
--
1100000
01/Nov/2002
20.556222
--
1100000
31/Oct/2002
20.502506
--
1100000
30/Oct/2002
20.567794
--
1100000
29/Oct/2002
20.353284
--
1100000
28/Oct/2002
20.658925
--
1100000
25/Oct/2002
20.775076
--
1100000
24/Oct/2002
20.419642
--
700000
23/Oct/2002
20.604075
--
700000
22/Oct/2002
20.897441
--
700000
21/Oct/2002
21.096851
--
700000
18/Oct/2002
21.161262
--
700000
17/Oct/2002
21.208886
--
700000
16/Oct/2002
20.983163
--
700000
15/Oct/2002
21.095871
--
700000
14/Oct/2002
20.141857
--
700000
11/Oct/2002
20.141857
--
700000
10/Oct/2002
19.823476
--
700000
09/Oct/2002
19.594697
--
700000
08/Oct/2002
19.759391
--
700000
07/Oct/2002
19.459614
--
700000
04/Oct/2002
19.601723
--
700000
03/Oct/2002
20.10671
--
700000
02/Oct/2002
20.111403
--
700000
01/Oct/2002
19.970133
--
700000
30/Sept/2002
19.463578
--
700000
27/Sept/2002
19.606709
--
700000
26/Sept/2002
20.127907
--
700000
25/Sept/2002
19.585241
--
700000
24/Sept/2002
19.072203
--
700000
23/Sept/2002
19.143975
--
700000
20/Sept/2002
19.381973
--
700000
19/Sept/2002
19.279846
--
700000
18/Sept/2002
19.79086
--
700000
17/Sept/2002
19.829728
--
700000
16/Sept/2002
20.152663
--
700000
13/Sept/2002
20.11319
--
700000
12/Sept/2002
20.139723
--
700000
11/Sept/2002
20.542467
--
700000
10/Sept/2002
20.419925
--
700000
09/Sept/2002
20.264591
--
700000
06/Sept/2002
20.152622
--
700000
05/Sept/2002
20.103296
--
700000
04/Sept/2002
20.218835
--
700000
03/Sept/2002
19.757303
--
700000
30/Aug/2002
20.552245
--
700000
29/Aug/2002
20.531311
--
700000
28/Aug/2002
20.627258
--
700000
27/Aug/2002
20.957588
--
700000
26/Aug/2002
21.26431
--
700000
23/Aug/2002
21.153748
--
700000
22/Aug/2002
21.532474
--
700000
21/Aug/2002
21.10553
--
700000
20/Aug/2002
20.847052
--
700000
19/Aug/2002
21.203839
--
700000
16/Aug/2002
21.041917
--
700000
15/Aug/2002
21.182483
--
700000
14/Aug/2002
21.042564
--
700000
13/Aug/2002
20.598521
--
700000
12/Aug/2002
21.020694
--
700000
09/Aug/2002
21.055754
--
700000
08/Aug/2002
21.018796
--
700000
07/Aug/2002
20.266694
--
700000
06/Aug/2002
19.753276
--
700000
05/Aug/2002
19.46084
--
700000
02/Aug/2002
20.134512
--
700000
01/Aug/2002
20.041814
--
700000
31/Jul/2002
20.579508
--
700000
30/Jul/2002
20.202751
--
700000
29/Jul/2002
20.027539
--
700000
26/Jul/2002
19.222264
--
700000
25/Jul/2002
18.729384
--
700000
24/Jul/2002
18.091272
--
700000
23/Jul/2002
17.296974
--
700000
22/Jul/2002
17.459982
--
700000
19/Jul/2002
17.973535
--
700000
18/Jul/2002
18.779196
--
700000
17/Jul/2002
19.382322
--
700000
16/Jul/2002
19.025406
--
700000
15/Jul/2002
19.168736
--
700000
12/Jul/2002
19.576201
--
700000
11/Jul/2002
19.324255
--
700000
10/Jul/2002
19.326026
--
700000
09/Jul/2002
20.301997
--
700000
08/Jul/2002
20.910744
--
700000
05/Jul/2002
21.04955
--
700000
03/Jul/2002
20.216287
--
700000
02/Jul/2002
20.362891
--
700000
01/Jul/2002
20.90728
--
700000
28/Jun/2002
21.465375
--
700000
27/Jun/2002
21.62911
--
700000
26/Jun/2002
21.181785
--
700000
25/Jun/2002
20.914503
--
700000
24/Jun/2002
21.033453
--
700000
21/Jun/2002
21.104083
--
700000
20/Jun/2002
21.595259
--
700000
19/Jun/2002
21.816482
--
700000
18/Jun/2002
21.971463
--
700000
17/Jun/2002
21.969136
--
700000
14/Jun/2002
21.344198
--
700000
13/Jun/2002
21.370401
--
700000
12/Jun/2002
21.369511
--
700000
11/Jun/2002
21.595627
--
700000
10/Jun/2002
22.215505
--
700000
07/Jun/2002
21.879698
--
700000
06/Jun/2002
21.849315
--
700000
05/Jun/2002
22.299869
--
700000
04/Jun/2002
22.277887
--
700000
03/Jun/2002
22.48669
--
700000
31/May/2002
22.95987
--
700000
30/May/2002
23.010705
--
700000
29/May/2002
23.122905
--
700000
28/May/2002
23.057495
--
700000
24/May/2002
23.080483
--
700000
23/May/2002
23.439182
--
700000
22/May/2002
23.340707
--
700000
21/May/2002
23.218331
--
700000
20/May/2002
23.332264
--
700000
17/May/2002
23.515393
--
700000
16/May/2002
23.121738
--
700000
15/May/2002
23.251354
--
700000
14/May/2002
23.447855
--
700000
13/May/2002
23.274395
--
700000
10/May/2002
23.073694
--
700000
09/May/2002
23.245826
--
700000
08/May/2002
23.460648
--
700000
07/May/2002
22.923982
--
700000
06/May/2002
23.337283
--
700000
03/May/2002
23.573915
--
700000
02/May/2002
23.724045
--
700000
01/May/2002
23.812879
--
700000
30/Apr/2002
23.535671
--
700000
29/Apr/2002
23.490291
--
700000
26/Apr/2002
23.800535
--
700000
25/Apr/2002
23.94314
--
700000
24/Apr/2002
23.889542
--
700000
23/Apr/2002
23.840229
--
700000
22/Apr/2002
24.021466
--
700000
19/Apr/2002
24.230988
--
700000
18/Apr/2002
24.273334
--
700000
17/Apr/2002
23.965848
--
700000
16/Apr/2002
24.166305
--
700000
15/Apr/2002
23.965592
--
700000
12/Apr/2002
23.902353
--
700000
11/Apr/2002
23.839842
--
700000
10/Apr/2002
24.136713
--
700000
09/Apr/2002
23.764187
--
700000
08/Apr/2002
23.763197
--
700000
05/Apr/2002
23.83736
--
700000
04/Apr/2002
23.954348
--
700000
03/Apr/2002
24.379262
--
700000
02/Apr/2002
24.489522
--
700000
01/Apr/2002
24.623074
--
700000
28/Mar/2002
24.531548
--
700000
27/Mar/2002
24.407438
--
700000
26/Mar/2002
24.39966
--
700000
25/Mar/2002
24.417007
--
700000
22/Mar/2002
24.630731
--
700000
21/Mar/2002
24.639394
--
700000
20/Mar/2002
24.600486
--
700000
19/Mar/2002
25.083144
--
700000
18/Mar/2002
25.031826
--
700000
15/Mar/2002
25.160084
--
700000
14/Mar/2002
24.976945
--
700000
13/Mar/2002
24.898339
--
700000
12/Mar/2002
24.665955
--
700000
11/Mar/2002
24.623839
--
700000
08/Mar/2002
24.594765
--
700000
07/Mar/2002
24.690706
--
700000
06/Mar/2002
24.705719
--
700000
05/Mar/2002
24.431168
--
700000
04/Mar/2002
24.81549
--
700000
01/Mar/2002
24.792082
--
700000
28/Feb/2002
24.493897
--
700000
27/Feb/2002
24.564174
--
700000
26/Feb/2002
24.418469
--
700000
25/Feb/2002
24.443883
--
700000
22/Feb/2002
24.482816
--
700000
21/Feb/2002
24.331424
--
700000
20/Feb/2002
24.41804
--
700000
19/Feb/2002
24.133521
--
700000
15/Feb/2002
24.462155
--
700000
14/Feb/2002
24.40486
--
700000
13/Feb/2002
24.457371
--
700000
12/Feb/2002
24.355864
--
700000
11/Feb/2002
24.126243
--
700000
08/Feb/2002
23.869971
--
700000
07/Feb/2002
23.628117
--
700000
06/Feb/2002
23.745214
--
700000
05/Feb/2002
23.890386
--
700000
04/Feb/2002
23.799415
--
700000
01/Feb/2002
24.119283
--
700000
31/Jan/2002
24.104429
--
700000
30/Jan/2002
23.826793
--
700000
29/Jan/2002
23.726448
--
700000
28/Jan/2002
23.981453
--
700000
25/Jan/2002
24.081427
--
700000
24/Jan/2002
24.33229
--
700000
23/Jan/2002
24.586124
--
700000
22/Jan/2002
24.393896
--
700000
18/Jan/2002
24.12972
--
700000
17/Jan/2002
24.180878
--
700000
16/Jan/2002
24.253369
--
700000
15/Jan/2002
24.353378
--
700000
14/Jan/2002
24.355563
--
700000
11/Jan/2002
24.399276
--
700000
10/Jan/2002
24.319607
--
700000
09/Jan/2002
24.10745
--
700000
08/Jan/2002
24.070909
--
700000
07/Jan/2002
24.151474
--
700000
04/Jan/2002
24.298294
--
700000
03/Jan/2002
24.406134
--
700000
02/Jan/2002
24.561064
--
700000
31/Dec/2001
24.669697
--
700000
28/Dec/2001
24.835383
--
700000
27/Dec/2001
24.799175
--
700000
26/Dec/2001
24.713018
--
700000
24/Dec/2001
24.696746
0.00695
700000
21/Dec/2001
24.793885
--
700000
20/Dec/2001
24.607598
--
700000
19/Dec/2001
24.500994
--
700000
18/Dec/2001
24.409533
--
700000
17/Dec/2001
24.294067
--
700000
14/Dec/2001
24.132882
--
700000
13/Dec/2001
24.093257
--
700000
12/Dec/2001
24.221174
--
700000
11/Dec/2001
24.461321
--
700000
10/Dec/2001
24.749509
--
700000
07/Dec/2001
25.041681
--
700000
06/Dec/2001
25.108167
--
700000
05/Dec/2001
25.182928
--
700000
04/Dec/2001
25.225362
--
700000
03/Dec/2001
25.174767
--
700000
30/Nov/2001
25.199377
--
700000
29/Nov/2001
25.171205
--
700000
28/Nov/2001
25.12726
--
700000
27/Nov/2001
25.237784
--
700000
26/Nov/2001
25.466793
--
500000
23/Nov/2001
25.378038
--
500000
21/Nov/2001
25.393713
--
500000
20/Nov/2001
25.140241
--
500000
19/Nov/2001
25.002435
--
500000
16/Nov/2001
24.868913
--
500000
15/Nov/2001
24.758503
--
500000
14/Nov/2001
24.688435
--
500000
13/Nov/2001
24.765508
--
500000
iShares Global Healthcare ETF
Fund Inception
13-Nov-2001
Month End Date
Monthly Total (NAV) Return
30/Nov/2001
--
31/Dec/2001
-2.08
31/Jan/2002
-2.29
28/Feb/2002
1.62
31/Mar/2002
0.14
30/Apr/2002
-4.06
31/May/2002
-2.44
30/Jun/2002
-6.51
31/Jul/2002
-4.12
31/Aug/2002
-0.15
30/Sept/2002
-5.28
31/Oct/2002
5.34
30/Nov/2002
1.58
31/Dec/2002
-2.75
31/Jan/2003
-1.52
28/Feb/2003
-2.45
31/Mar/2003
2.89
30/Apr/2003
5.1
31/May/2003
2.42
30/Jun/2003
3.1
31/Jul/2003
-1.72
31/Aug/2003
-3.32
30/Sept/2003
2.29
31/Oct/2003
1.23
30/Nov/2003
2.81
31/Dec/2003
6.08
31/Jan/2004
1.85
29/Feb/2004
0.73
31/Mar/2004
-3.44
30/Apr/2004
2.75
31/May/2004
0.23
30/Jun/2004
-0.64
31/Jul/2004
-3.56
31/Aug/2004
1.63
30/Sept/2004
-0.77
31/Oct/2004
-1.38
30/Nov/2004
1.6
31/Dec/2004
5.6
31/Jan/2005
-3.59
28/Feb/2005
3.28
31/Mar/2005
-0.87
30/Apr/2005
4.09
31/May/2005
0.84
30/Jun/2005
-0.97
31/Jul/2005
2.42
31/Aug/2005
0.23
30/Sept/2005
0.7
31/Oct/2005
-1.99
30/Nov/2005
0.61
31/Dec/2005
3.06
31/Jan/2006
2.18
28/Feb/2006
-0.22
31/Mar/2006
0.85
30/Apr/2006
-0.38
31/May/2006
-1.53
30/Jun/2006
0.74
31/Jul/2006
4.3
31/Aug/2006
2.68
30/Sept/2006
0.02
31/Oct/2006
0.65
30/Nov/2006
-0.03
31/Dec/2006
0.77
31/Jan/2007
1.94
28/Feb/2007
-1.24
31/Mar/2007
0.16
30/Apr/2007
6.15
31/May/2007
0.05
30/Jun/2007
-2.99
31/Jul/2007
-3.42
31/Aug/2007
1.59
30/Sept/2007
3.18
31/Oct/2007
0.45
30/Nov/2007
2.13
31/Dec/2007
-3.72
31/Jan/2008
-4.66
29/Feb/2008
-1.62
31/Mar/2008
-3.66
30/Apr/2008
1.08
31/May/2008
1.78
30/Jun/2008
-3.05
31/Jul/2008
4.37
31/Aug/2008
0.29
30/Sept/2008
-7.24
31/Oct/2008
-10.36
30/Nov/2008
-7
31/Dec/2008
7.12
31/Jan/2009
-3.74
28/Feb/2009
-12.31
31/Mar/2009
6.1
30/Apr/2009
-0.18
31/May/2009
7.59
30/Jun/2009
1.95
31/Jul/2009
7.2
31/Aug/2009
2.54
30/Sept/2009
2.26
31/Oct/2009
-1.26
30/Nov/2009
6.91
31/Dec/2009
2.03
31/Jan/2010
-0.96
28/Feb/2010
0.06
31/Mar/2010
2.18
30/Apr/2010
-3.89
31/May/2010
-7.66
30/Jun/2010
0.42
31/Jul/2010
1.22
31/Aug/2010
0.39
30/Sept/2010
8.29
31/Oct/2010
2.21
30/Nov/2010
-3.84
31/Dec/2010
4.92
31/Jan/2011
0.31
28/Feb/2011
3.35
31/Mar/2011
0.82
30/Apr/2011
7.57
31/May/2011
2.64
30/Jun/2011
-1.69
31/Jul/2011
-1.69
31/Aug/2011
-3.78
30/Sept/2011
-4.87
31/Oct/2011
5.29
30/Nov/2011
-0.38
31/Dec/2011
3.3
31/Jan/2012
1.8
29/Feb/2012
2.05
31/Mar/2012
3.1
30/Apr/2012
0.4
31/May/2012
-5.15
30/Jun/2012
6.55
31/Jul/2012
2.08
31/Aug/2012
1.13
30/Sept/2012
3.73
31/Oct/2012
-0.33999999999999997
30/Nov/2012
0.7799999999999999
31/Dec/2012
0.45999999999999996
31/Jan/2013
7.35
28/Feb/2013
0.9400000000000001
31/Mar/2013
5.48
30/Apr/2013
3.93
31/May/2013
-0.08
30/Jun/2013
-1.1199999999999999
31/Jul/2013
5.47
31/Aug/2013
-2.58
30/Sept/2013
3.61
31/Oct/2013
3.8699999999999997
30/Nov/2013
3.83
31/Dec/2013
1.05
31/Jan/2014
0.31
28/Feb/2014
7.05
31/Mar/2014
-1.65
30/Apr/2014
0.51
31/May/2014
1.97
30/Jun/2014
2.19
31/Jul/2014
-0.82
31/Aug/2014
3.82
30/Sept/2014
0.62
31/Oct/2014
2.3
30/Nov/2014
3.12
31/Dec/2014
-2.67
31/Jan/2015
2.1
28/Feb/2015
4.49
31/Mar/2015
1.05
30/Apr/2015
0
31/May/2015
2.71
30/Jun/2015
-1.2
31/Jul/2015
4.09
31/Aug/2015
-7.31
30/Sept/2015
-5.91
31/Oct/2015
6.1
30/Nov/2015
-0.98
31/Dec/2015
1.52
31/Jan/2016
-7.48
29/Feb/2016
-1.2
31/Mar/2016
2.4699999999999998
30/Apr/2016
3.21
31/May/2016
1.44
30/Jun/2016
1.04
31/Jul/2016
4.34
31/Aug/2016
-4.14
30/Sept/2016
-0.22
31/Oct/2016
-6.81
30/Nov/2016
0.15
31/Dec/2016
1.68
31/Jan/2017
2.05
28/Feb/2017
5.77
31/Mar/2017
0.38
30/Apr/2017
1.87
31/May/2017
2.4
30/Jun/2017
2.65
31/Jul/2017
0.2
31/Aug/2017
1.32
30/Sept/2017
1.38
31/Oct/2017
-1.28
30/Nov/2017
2.3
31/Dec/2017
-0.19
31/Jan/2018
5.64
28/Feb/2018
-4.46
31/Mar/2018
-2.14
30/Apr/2018
0.9
31/May/2018
0.22
30/Jun/2018
1.32
31/Jul/2018
6.22
31/Aug/2018
2.92
30/Sept/2018
2.25
31/Oct/2018
-6.47
30/Nov/2018
5.56
31/Dec/2018
-7.91
31/Jan/2019
4.85
28/Feb/2019
1.93
31/Mar/2019
0.89
30/Apr/2019
-2.55
31/May/2019
-2.18
30/Jun/2019
6.74
31/Jul/2019
-1.22
31/Aug/2019
0.08
30/Sept/2019
0.1
31/Oct/2019
5.11
30/Nov/2019
4.3
31/Dec/2019
3.64
31/Jan/2020
-1.52
29/Feb/2020
-7
31/Mar/2020
-3.38
30/Apr/2020
11.24
31/May/2020
3.54
30/Jun/2020
-1.36
31/Jul/2020
3.97
31/Aug/2020
2.27
30/Sept/2020
-1.75
31/Oct/2020
-4.97
30/Nov/2020
8.96
31/Dec/2020
3.43
31/Jan/2021
0.5
28/Feb/2021
-2.76
31/Mar/2021
3.07
30/Apr/2021
3.46
31/May/2021
2.37
30/Jun/2021
2.62
31/Jul/2021
3.46
31/Aug/2021
2.78
30/Sept/2021
-5.31
31/Oct/2021
4.34
30/Nov/2021
-3.46
31/Dec/2021
7.62
31/Jan/2022
-6.85
28/Feb/2022
-0.71
31/Mar/2022
4.76
30/Apr/2022
-4.34
31/May/2022
0.94
30/Jun/2022
-3.16
31/Jul/2022
3.09
31/Aug/2022
-6.24
30/Sept/2022
-3.98
31/Oct/2022
8.63
30/Nov/2022
6.03
31/Dec/2022
-1.59
31/Jan/2023
-0.71
28/Feb/2023
-4.51
31/Mar/2023
3.52
30/Apr/2023
3.54
31/May/2023
-3.81
30/Jun/2023
3.09
31/Jul/2023
1.17
31/Aug/2023
-1.01
30/Sept/2023
-3.22
31/Oct/2023
-3.71
30/Nov/2023
5.51
31/Dec/2023
4.28
31/Jan/2024
2.42
29/Feb/2024
2.35
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
21/Dec/2023
20/Dec/2023
27/Dec/2023
0.556223
0.556223
0
0
0
08/Jun/2023
07/Jun/2023
13/Jun/2023
0.643601
0.643601
0
0
0
14/Dec/2022
13/Dec/2022
19/Dec/2022
0.439655
0.439655
0
0
0
10/Jun/2022
09/Jun/2022
15/Jun/2022
0.550583
0.550583
0
0
0
14/Dec/2021
13/Dec/2021
17/Dec/2021
0.481873
0.481873
0
0
0
11/Jun/2021
10/Jun/2021
16/Jun/2021
0.53254
0.53254
0
0
0
15/Dec/2020
14/Dec/2020
18/Dec/2020
0.439129
0.439129
0
0
0
16/Jun/2020
15/Jun/2020
19/Jun/2020
0.534034
0.534034
0
0
0
17/Dec/2019
16/Dec/2019
20/Dec/2019
0.478867
0.478867
0
0
0
18/Jun/2019
17/Jun/2019
21/Jun/2019
0.4973
0.4973
0
0
0
31/Dec/2018
28/Dec/2018
04/Jan/2019
0.332056
0.332056
0
0
0
19/Dec/2018
18/Dec/2018
24/Dec/2018
0.347433
0.347433
0
0
0
20/Jun/2018
19/Jun/2018
25/Jun/2018
0.517509
0.517509
0
0
0
22/Dec/2017
21/Dec/2017
28/Dec/2017
0.330324
--
0
0
0
22/Jun/2017
20/Jun/2017
26/Jun/2017
0.493858
--
0
0
0
27/Dec/2016
22/Dec/2016
29/Dec/2016
0.36204
--
0
0
0
23/Jun/2016
21/Jun/2016
27/Jun/2016
0.457634
--
0
0
0
31/Dec/2015
29/Dec/2015
05/Jan/2016
0.101967
--
0
0
0
23/Dec/2015
21/Dec/2015
28/Dec/2015
0.939759
--
0
0.313508
0
26/Jun/2015
24/Jun/2015
30/Jun/2015
0.419879
--
0
0
0
23/Dec/2014
19/Dec/2014
29/Dec/2014
0.192888
--
0
0
0
26/Jun/2014
24/Jun/2014
01/Jul/2014
0.492025
--
0
0
0
19/Dec/2013
17/Dec/2013
27/Dec/2013
0.197032
--
0
0
0
27/Jun/2013
25/Jun/2013
02/Jul/2013
0.451918
--
0
0
0
19/Dec/2012
17/Dec/2012
24/Dec/2012
0.261814
--
0
0
0
22/Jun/2012
20/Jun/2012
27/Jun/2012
0.472972
--
0
0
0
21/Dec/2011
19/Dec/2011
29/Dec/2011
0.211102
--
0
0
0
23/Jun/2011
21/Jun/2011
27/Jun/2011
0.397589
--
0
0
0
22/Dec/2010
20/Dec/2010
30/Dec/2010
0.200878
--
0
0
0
23/Jun/2010
21/Jun/2010
25/Jun/2010
0.369024
--
0
0
0
23/Dec/2009
21/Dec/2009
31/Dec/2009
0.154059
--
0
0
0
24/Jun/2009
22/Jun/2009
26/Jun/2009
0.357944
--
0
0
0
24/Dec/2008
22/Dec/2008
31/Dec/2008
0.16535
--
0
0
0
25/Jun/2008
23/Jun/2008
27/Jun/2008
0.343669
--
0
0
0
27/Dec/2007
24/Dec/2007
04/Jan/2008
0.501888
--
0
0
0
26/Dec/2006
21/Dec/2006
28/Dec/2006
0.243269
--
0
0
0
28/Dec/2005
23/Dec/2005
30/Dec/2005
0.183837
--
0
0
0
28/Dec/2004
23/Dec/2004
30/Dec/2004
0.181994
--
0
0
0
24/Dec/2003
22/Dec/2003
02/Jan/2004
0.151053
--
0
0
0
26/Dec/2002
23/Dec/2002
02/Jan/2003
0.123019
--
0
0
0
27/Dec/2001
24/Dec/2001
04/Jan/2002
0.00695
--
0
0
0