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

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
26-Mar-2024 iShares Expanded Tech Sector ETF Inception Date 13/Mar/2001 Fund Holdings as of 26/Mar/2024 Number of Securities 278.00 Shares Outstanding 50’200’000.00 Issuer Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date MSFT MICROSOFT CORP Information Technology Equity 381837385.35 8.82404 381837385.35 905579 421.65 United States NASDAQ USD 1 -- AAPL APPLE INC Information Technology Equity 372065585.31 8.59822 372065585.31 2192361 169.71 United States NASDAQ USD 1 -- NVDA NVIDIA CORP Information Technology Equity 370076464.59 8.55225 370076464.59 399819 925.61 United States NASDAQ USD 1 -- META META PLATFORMS INC CLASS A Communication Equity 358716908.2 8.28974 358716908.2 723380 495.89 United States NASDAQ USD 1 -- GOOGL ALPHABET INC CLASS A Communication Equity 225456711.87 5.21017 225456711.87 1496361 150.67 United States NASDAQ USD 1 -- GOOG ALPHABET INC CLASS C Communication Equity 190048698.1 4.39191 190048698.1 1252793 151.7 United States NASDAQ USD 1 -- AVGO BROADCOM INC Information Technology Equity 185624352.39 4.28967 185624352.39 139411 1331.49 United States NASDAQ USD 1 -- CRM SALESFORCE INC Information Technology Equity 104732706.82 2.42031 104732706.82 342454 305.83 United States New York Stock Exchange Inc. USD 1 -- AMD ADVANCED MICRO DEVICES INC Information Technology Equity 101674760.88 2.34964 101674760.88 571624 177.87 United States NASDAQ USD 1 -- NFLX NETFLIX INC Communication Equity 96335385.52 2.22625 96335385.52 153098 629.24 United States NASDAQ USD 1 -- ADBE ADOBE INC Information Technology Equity 81167778 1.87574 81167778 159905 507.6 United States NASDAQ USD 1 -- ACN ACCENTURE PLC CLASS A Information Technology Equity 74616011.46 1.72433 74616011.46 221814 336.39 United States New York Stock Exchange Inc. USD 1 -- ORCL ORACLE CORP Information Technology Equity 71335403.5 1.64852 71335403.5 564050 126.47 United States New York Stock Exchange Inc. USD 1 -- CSCO CISCO SYSTEMS INC Information Technology Equity 71230899.8 1.6461 71230899.8 1437556 49.55 United States NASDAQ USD 1 -- QCOM QUALCOMM INC Information Technology Equity 65961240.84 1.52433 65961240.84 394812 167.07 United States NASDAQ USD 1 -- INTU INTUIT INC Information Technology Equity 63387351.75 1.46484 63387351.75 99035 640.05 United States NASDAQ USD 1 -- INTC INTEL CORPORATION CORP Information Technology Equity 62807004.39 1.45143 62807004.39 1495761 41.99 United States NASDAQ USD 1 -- IBM INTERNATIONAL BUSINESS MACHINES CO Information Technology Equity 61018958 1.41011 61018958 323708 188.5 United States New York Stock Exchange Inc. USD 1 -- AMAT APPLIED MATERIAL INC Information Technology Equity 60835794.54 1.40588 60835794.54 294362 206.67 United States NASDAQ USD 1 -- NOW SERVICENOW INC Information Technology Equity 56464232.11 1.30485 56464232.11 72523 778.57 United States New York Stock Exchange Inc. USD 1 -- TXN TEXAS INSTRUMENT INC Information Technology Equity 54013624.62 1.24822 54013624.62 321682 167.91 United States NASDAQ USD 1 -- MU MICRON TECHNOLOGY INC Information Technology Equity 46397102.4 1.07221 46397102.4 390548 118.8 United States NASDAQ USD 1 -- LRCX LAM RESEARCH CORP Information Technology Equity 44860127.4 1.03669 44860127.4 46380 967.23 United States NASDAQ USD 1 -- SHOP SHOPIFY SUBORDINATE VOTING INC CLA Information Technology Equity 33520451.97 0.77464 33520451.97 426849 78.53 Canada New York Stock Exchange Inc. USD 1 -- ADI ANALOG DEVICES INC Information Technology Equity 33151331.36 0.76611 33151331.36 175441 188.96 United States NASDAQ USD 1 -- KLAC KLA CORP Information Technology Equity 32941585.42 0.76126 32941585.42 47851 688.42 United States NASDAQ USD 1 -- PANW PALO ALTO NETWORKS INC Information Technology Equity 31985716.61 0.73917 31985716.61 111569 286.69 United States NASDAQ USD 1 -- SNPS SYNOPSYS INC Information Technology Equity 31538087.68 0.72883 31538087.68 53974 584.32 United States NASDAQ USD 1 -- CDNS CADENCE DESIGN SYSTEMS INC Information Technology Equity 30426074.82 0.70313 30426074.82 96282 316.01 United States NASDAQ USD 1 -- CRWD CROWDSTRIKE HOLDINGS INC CLASS A Information Technology Equity 26589235.71 0.61446 26589235.71 80571 330.01 United States NASDAQ USD 1 -- ANET ARISTA NETWORKS INC Information Technology Equity 26565244.68 0.61391 26565244.68 89196 297.83 United States New York Stock Exchange Inc. USD 1 -- APH AMPHENOL CORP CLASS A Information Technology Equity 24069449.1 0.55623 24069449.1 212365 113.34 United States New York Stock Exchange Inc. USD 1 -- NXPI NXP SEMICONDUCTORS NV Information Technology Equity 21818289.02 0.50421 21818289.02 91267 239.06 United States NASDAQ USD 1 -- ROP ROPER TECHNOLOGIES INC Information Technology Equity 20972423.61 0.48466 20972423.61 37827 554.43 United States NASDAQ USD 1 -- MRVL MARVELL TECHNOLOGY INC Information Technology Equity 20896297.28 0.4829 20896297.28 306128 68.26 United States NASDAQ USD 1 -- WDAY WORKDAY INC CLASS A Information Technology Equity 20529725.94 0.47443 20529725.94 74013 277.38 United States NASDAQ USD 1 -- MSI MOTOROLA SOLUTIONS INC Information Technology Equity 20431125.36 0.47215 20431125.36 58776 347.61 United States New York Stock Exchange Inc. USD 1 -- ADSK AUTODESK INC Information Technology Equity 19823595.86 0.45811 19823595.86 75758 261.67 United States NASDAQ USD 1 -- SNOW SNOWFLAKE CLASS A Information Technology Equity 18431294.78 0.42594 18431294.78 116639 158.02 United States New York Stock Exchange Inc. USD 1 -- SMCI SUPER MICRO COMPUTER INC Information Technology Equity 18258368.72 0.42194 18258368.72 17812 1025.06 United States NASDAQ USD 1 -- PLTR PALANTIR TECHNOLOGIES INC CLASS A Information Technology Equity 16971818.97 0.39221 16971818.97 681873 24.89 United States New York Stock Exchange Inc. USD 1 -- MCHP MICROCHIP TECHNOLOGY INC Information Technology Equity 16510216.8 0.38154 16510216.8 191445 86.24 United States NASDAQ USD 1 -- TEL TE CONNECTIVITY LTD Information Technology Equity 15498004.38 0.35815 15498004.38 109426 141.63 United States New York Stock Exchange Inc. USD 1 -- FTNT FORTINET INC Information Technology Equity 15234257 0.35205 15234257 225860 67.45 United States NASDAQ USD 1 -- DDOG DATADOG INC CLASS A Information Technology Equity 13181497.2 0.30462 13181497.2 106776 123.45 United States NASDAQ USD 1 -- IT GARTNER INC Information Technology Equity 13095794.8 0.30264 13095794.8 27544 475.45 United States New York Stock Exchange Inc. USD 1 -- CTSH COGNIZANT TECHNOLOGY SOLUTIONS COR Information Technology Equity 12740879.6 0.29443 12740879.6 175979 72.4 United States NASDAQ USD 1 -- CDW CDW CORP Information Technology Equity 12029278.44 0.27799 12029278.44 47337 254.12 United States NASDAQ USD 1 -- MPWR MONOLITHIC POWER SYSTEMS INC Information Technology Equity 11311668.28 0.26141 11311668.28 16972 666.49 United States NASDAQ USD 1 -- FICO FAIR ISAAC CORP Information Technology Equity 11263934.01 0.2603 11263934.01 8783 1282.47 United States New York Stock Exchange Inc. USD 1 -- EA ELECTRONIC ARTS INC Communication Equity 11253865.7 0.26007 11253865.7 85973 130.9 United States NASDAQ USD 1 -- HUBS HUBSPOT INC Information Technology Equity 11241917.61 0.25979 11241917.61 17787 632.03 United States New York Stock Exchange Inc. USD 1 -- ON ON SEMICONDUCTOR CORP Information Technology Equity 11006827.34 0.25436 11006827.34 151006 72.89 United States NASDAQ USD 1 -- DELL DELL TECHNOLOGIES INC CLASS C Information Technology Equity 10836718 0.25043 10836718 94520 114.65 United States New York Stock Exchange Inc. USD 1 -- ANSS ANSYS INC Information Technology Equity 10745335.6 0.24832 10745335.6 30715 349.84 United States NASDAQ USD 1 -- TEAM ATLASSIAN CORP CLASS A Information Technology Equity 10676544 0.24673 10676544 55607 192 United States NASDAQ USD 1 -- NET CLOUDFLARE INC CLASS A Information Technology Equity 10435736.59 0.24116 10435736.59 105337 99.07 United States New York Stock Exchange Inc. USD 1 -- MSTR MICROSTRATEGY INC CLASS A Information Technology Equity 9884229.34 0.22842 9884229.34 5266 1876.99 United States NASDAQ USD 1 -- KEYS KEYSIGHT TECHNOLOGIES INC Information Technology Equity 9398408.94 0.21719 9398408.94 61722 152.27 United States New York Stock Exchange Inc. USD 1 -- HPQ HP INC Information Technology Equity 9241118.6 0.21356 9241118.6 308140 29.99 United States New York Stock Exchange Inc. USD 1 -- MDB MONGODB INC CLASS A Information Technology Equity 9031830.6 0.20872 9031830.6 25505 354.12 United States NASDAQ USD 1 -- GLW CORNING INC Information Technology Equity 8766995.4 0.2026 8766995.4 271340 32.31 United States New York Stock Exchange Inc. USD 1 -- TTWO TAKE TWO INTERACTIVE SOFTWARE INC Communication Equity 8218360.11 0.18992 8218360.11 56033 146.67 United States NASDAQ USD 1 -- HPE HEWLETT PACKARD ENTERPRISE Information Technology Equity 8126556.03 0.1878 8126556.03 459387 17.69 United States New York Stock Exchange Inc. USD 1 -- PTC PTC INC Information Technology Equity 8024205.24 0.18543 8024205.24 42246 189.94 United States NASDAQ USD 1 -- GIB CGI INC Information Technology Equity 7977995 0.18437 7977995 72925 109.4 Canada New York Stock Exchange Inc. USD 1 -- WDC WESTERN DIGITAL CORP Information Technology Equity 7808558.85 0.18045 7808558.85 114579 68.15 United States NASDAQ USD 1 -- NTAP NETAPP INC Information Technology Equity 7624349.04 0.17619 7624349.04 72807 104.72 United States NASDAQ USD 1 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 7546952.08 0.17441 7546952.08 7546952 1 United States -- USD 1 -- PINS PINTEREST INC CLASS A Communication Equity 7468853.81 0.1726 7468853.81 210331 35.51 United States New York Stock Exchange Inc. USD 1 -- ENTG ENTEGRIS INC Information Technology Equity 7444738.9 0.17204 7444738.9 53063 140.3 United States NASDAQ USD 1 -- TDY TELEDYNE TECHNOLOGIES INC Information Technology Equity 7061028.75 0.16318 7061028.75 16675 423.45 United States New York Stock Exchange Inc. USD 1 -- STX SEAGATE TECHNOLOGY HOLDINGS PLC Information Technology Equity 6521850.88 0.15072 6521850.88 68854 94.72 United States NASDAQ USD 1 -- RBLX ROBLOX CORP CLASS A Communication Equity 6509155.95 0.15042 6509155.95 174555 37.29 United States New York Stock Exchange Inc. USD 1 -- TYL TYLER TECHNOLOGIES INC Information Technology Equity 6223687.74 0.14383 6223687.74 14886 418.09 United States New York Stock Exchange Inc. USD 1 -- ZS ZSCALER INC Information Technology Equity 6152367.87 0.14218 6152367.87 31449 195.63 United States NASDAQ USD 1 -- ZM ZOOM VIDEO COMMUNICATIONS INC CLAS Information Technology Equity 6044219.6 0.13968 6044219.6 91096 66.35 United States NASDAQ USD 1 -- JBL JABIL INC Information Technology Equity 6022069.92 0.13917 6022069.92 45072 133.61 United States New York Stock Exchange Inc. USD 1 -- GDDY GODADDY INC CLASS A Information Technology Equity 6018579.1 0.13909 6018579.1 49765 120.94 United States New York Stock Exchange Inc. USD 1 -- SWKS SKYWORKS SOLUTIONS INC Information Technology Equity 5889404.36 0.1361 5889404.36 56618 104.02 United States NASDAQ USD 1 -- TER TERADYNE INC Information Technology Equity 5842155.36 0.13501 5842155.36 54024 108.14 United States NASDAQ USD 1 -- OKTA OKTA INC CLASS A Information Technology Equity 5832415.5 0.13478 5832415.5 55850 104.43 United States NASDAQ USD 1 -- VRSN VERISIGN INC Information Technology Equity 5826855.3 0.13466 5826855.3 31143 187.1 United States NASDAQ USD 1 -- FSLR FIRST SOLAR INC Information Technology Equity 5782862.12 0.13364 5782862.12 37757 153.16 United States NASDAQ USD 1 -- AKAM AKAMAI TECHNOLOGIES INC Information Technology Equity 5757466 0.13305 5757466 53300 108.02 United States NASDAQ USD 1 -- TRMB TRIMBLE INC Information Technology Equity 5576946.96 0.12888 5576946.96 87909 63.44 United States NASDAQ USD 1 -- PSTG PURE STORAGE INC CLASS A Information Technology Equity 5475711.03 0.12654 5475711.03 104959 52.17 United States New York Stock Exchange Inc. USD 1 -- EPAM EPAM SYSTEMS INC Information Technology Equity 5472407.6 0.12646 5472407.6 20389 268.4 United States New York Stock Exchange Inc. USD 1 -- NTNX NUTANIX INC CLASS A Information Technology Equity 5464563.48 0.12628 5464563.48 85759 63.72 United States NASDAQ USD 1 -- MANH MANHATTAN ASSOCIATES INC Information Technology Equity 5430112.06 0.12549 5430112.06 21757 249.58 United States NASDAQ USD 1 -- ZBRA ZEBRA TECHNOLOGIES CORP CLASS A Information Technology Equity 5288255.62 0.12221 5288255.62 18149 291.38 United States NASDAQ USD 1 -- ENPH ENPHASE ENERGY INC Information Technology Equity 5245956.9 0.12123 5245956.9 47974 109.35 United States NASDAQ USD 1 -- APP APPLOVIN CORP CLASS A Information Technology Equity 4575139.13 0.10573 4575139.13 64357 71.09 United States NASDAQ USD 1 -- GEN GEN DIGITAL INC Information Technology Equity 4337470.2 0.10024 4337470.2 198058 21.9 United States NASDAQ USD 1 -- JNPR JUNIPER NETWORKS INC Information Technology Equity 4213411.12 0.09737 4213411.12 113753 37.04 United States New York Stock Exchange Inc. USD 1 -- DOCU DOCUSIGN INC Information Technology Equity 4179828 0.09659 4179828 72066 58 United States NASDAQ USD 1 -- BSY BENTLEY SYSTEMS INC CLASS B Information Technology Equity 4158266.19 0.0961 4158266.19 81391 51.09 United States NASDAQ USD 1 -- SNAP SNAP INC CLASS A Communication Equity 4130117.94 0.09544 4130117.94 365174 11.31 United States New York Stock Exchange Inc. USD 1 -- DT DYNATRACE INC Information Technology Equity 3898105.23 0.09008 3898105.23 84723 46.01 United States New York Stock Exchange Inc. USD 1 -- FFIV F5 INC Information Technology Equity 3885631.38 0.08979 3885631.38 20781 186.98 United States NASDAQ USD 1 -- TWLO TWILIO INC CLASS A Information Technology Equity 3884043.67 0.08976 3884043.67 63977 60.71 United States New York Stock Exchange Inc. USD 1 -- QRVO QORVO INC Information Technology Equity 3843051.52 0.08881 3843051.52 34118 112.64 United States NASDAQ USD 1 -- LSCC LATTICE SEMICONDUCTOR CORP Information Technology Equity 3788509.59 0.08755 3788509.59 48777 77.67 United States NASDAQ USD 1 -- OTEX OPEN TEXT CORP Information Technology Equity 3783118.46 0.08743 3783118.46 96067 39.38 Canada NASDAQ USD 1 -- MTCH MATCH GROUP INC Communication Equity 3426174.84 0.07918 3426174.84 96052 35.67 United States NASDAQ USD 1 -- GWRE GUIDEWIRE SOFTWARE INC Information Technology Equity 3353336.46 0.07749 3353336.46 28953 115.82 United States New York Stock Exchange Inc. USD 1 -- PATH UIPATH INC CLASS A Information Technology Equity 3260179.47 0.07534 3260179.47 143557 22.71 United States New York Stock Exchange Inc. USD 1 -- ONTO ONTO INNOVATION INC Information Technology Equity 3130064.64 0.07233 3130064.64 17343 180.48 United States New York Stock Exchange Inc. USD 1 -- ESTC ELASTIC NV Information Technology Equity 2899991.5 0.06702 2899991.5 28870 100.45 United States New York Stock Exchange Inc. USD 1 -- MKSI MKS INSTRUMENTS INC Information Technology Equity 2810419.65 0.06495 2810419.65 22215 126.51 United States NASDAQ USD 1 -- COHR COHERENT CORP Information Technology Equity 2785325.28 0.06437 2785325.28 46671 59.68 United States New York Stock Exchange Inc. USD 1 -- DSGX DESCARTES SYSTEMS GROUP INC Information Technology Equity 2777913.6 0.0642 2777913.6 30064 92.4 Canada NASDAQ USD 1 -- PCOR PROCORE TECHNOLOGIES INC Information Technology Equity 2589151.32 0.05983 2589151.32 31437 82.36 United States New York Stock Exchange Inc. USD 1 -- OLED UNIVERSAL DISPLAY CORP Information Technology Equity 2538327.6 0.05866 2538327.6 15395 164.88 United States NASDAQ USD 1 -- CIEN CIENA CORP Information Technology Equity 2537503.84 0.05864 2537503.84 51242 49.52 United States New York Stock Exchange Inc. USD 1 -- CGNX COGNEX CORP Information Technology Equity 2514794.88 0.05812 2514794.88 60832 41.34 United States NASDAQ USD 1 -- IOT SAMSARA INC CLASS A Information Technology Equity 2424242.6 0.05602 2424242.6 61529 39.4 United States New York Stock Exchange Inc. USD 1 -- VNT VONTIER CORP Information Technology Equity 2410948.14 0.05572 2410948.14 54534 44.21 United States New York Stock Exchange Inc. USD 1 -- CFLT CONFLUENT INC CLASS A Information Technology Equity 2402872 0.05553 2402872 77512 31 United States NASDAQ USD 1 -- ARW ARROW ELECTRONICS INC Information Technology Equity 2397727.44 0.05541 2397727.44 19016 126.09 United States New York Stock Exchange Inc. USD 1 -- FN FABRINET Information Technology Equity 2391056.85 0.05526 2391056.85 12831 186.35 United States New York Stock Exchange Inc. USD 1 -- RMBS RAMBUS INC Information Technology Equity 2358861.19 0.05451 2358861.19 37991 62.09 United States NASDAQ USD 1 -- SPSC SPS COMMERCE INC Information Technology Equity 2343317.6 0.05415 2343317.6 12968 180.7 United States NASDAQ USD 1 -- SNX TD SYNNEX CORP Information Technology Equity 2263026.39 0.0523 2263026.39 20157 112.27 United States New York Stock Exchange Inc. USD 1 -- U UNITY SOFTWARE INC Information Technology Equity 2258846.7 0.0522 2258846.7 84601 26.7 United States New York Stock Exchange Inc. USD 1 -- BILL BILL HOLDINGS INC Information Technology Equity 2245931.87 0.0519 2245931.87 33809 66.43 United States New York Stock Exchange Inc. USD 1 -- DBX DROPBOX INC CLASS A Information Technology Equity 2213385.15 0.05115 2213385.15 90527 24.45 United States NASDAQ USD 1 -- NOVT NOVANTA INC Information Technology Equity 2184759.2 0.05049 2184759.2 12655 172.64 United States NASDAQ USD 1 -- QLYS QUALYS INC Information Technology Equity 2143535.1 0.04954 2143535.1 12999 164.9 United States NASDAQ USD 1 -- LFUS LITTELFUSE INC Information Technology Equity 2041215.93 0.04717 2041215.93 8801 231.93 United States NASDAQ USD 1 -- AZPN ASPEN TECHNOLOGY INC Information Technology Equity 1994381.04 0.04609 1994381.04 9881 201.84 United States NASDAQ USD 1 -- TENB TENABLE HOLDINGS INC Information Technology Equity 1979970.68 0.04576 1979970.68 41396 47.83 United States NASDAQ USD 1 -- S SENTINELONE INC CLASS A Information Technology Equity 1953204.66 0.04514 1953204.66 87903 22.22 United States New York Stock Exchange Inc. USD 1 -- CLS CELESTICA INC Information Technology Equity 1949162.95 0.04504 1949162.95 42035 46.37 Canada New York Stock Exchange Inc. USD 1 -- GTLB GITLAB INC CLASS A Information Technology Equity 1888255.88 0.04364 1888255.88 31961 59.08 United States NASDAQ USD 1 -- MTSI MACOM TECHNOLOGY SOLUTIONS INC Information Technology Equity 1837468.76 0.04246 1837468.76 19354 94.94 United States NASDAQ USD 1 -- SMAR SMARTSHEET INC CLASS A Information Technology Equity 1834515 0.04239 1834515 48150 38.1 United States New York Stock Exchange Inc. USD 1 -- VRNS VARONIS SYSTEMS INC Information Technology Equity 1800425.1 0.04161 1800425.1 38553 46.7 United States NASDAQ USD 1 -- APPF APPFOLIO INC CLASS A Information Technology Equity 1796681.04 0.04152 1796681.04 7224 248.71 United States NASDAQ USD 1 -- NSIT INSIGHT ENTERPRISES INC Information Technology Equity 1787315.04 0.0413 1787315.04 9786 182.64 United States NASDAQ USD 1 -- KD KYNDRYL HOLDINGS INC Information Technology Equity 1736011.2 0.04012 1736011.2 81312 21.35 United States New York Stock Exchange Inc. USD 1 -- DLB DOLBY LABORATORIES INC CLASS A Information Technology Equity 1735028.19 0.0401 1735028.19 21023 82.53 United States New York Stock Exchange Inc. USD 1 -- CRUS CIRRUS LOGIC INC Information Technology Equity 1702921.65 0.03935 1702921.65 19059 89.35 United States NASDAQ USD 1 -- ALTR ALTAIR ENGINEERING INC CLASS A Information Technology Equity 1643264.39 0.03797 1643264.39 19303 85.13 United States NASDAQ USD 1 -- BMI BADGER METER INC Information Technology Equity 1633117.5 0.03774 1633117.5 10369 157.5 United States New York Stock Exchange Inc. USD 1 -- DV DOUBLEVERIFY HOLDINGS INC Information Technology Equity 1631851.28 0.03771 1631851.28 49256 33.13 United States New York Stock Exchange Inc. USD 1 -- FIVN FIVE9 INC Information Technology Equity 1617956.2 0.03739 1617956.2 25690 62.98 United States NASDAQ USD 1 -- ZI ZOOMINFO TECHNOLOGIES INC Communication Equity 1614181.02 0.0373 1614181.02 104681 15.42 United States NASDAQ USD 1 -- MARA MARATHON DIGITAL HOLDINGS INC Information Technology Equity 1603274.22 0.03705 1603274.22 78669 20.38 United States NASDAQ USD 1 -- AVT AVNET INC Information Technology Equity 1545557.2 0.03572 1545557.2 31933 48.4 United States NASDAQ USD 1 -- CVLT COMMVAULT SYSTEMS INC Information Technology Equity 1533080.36 0.03543 1533080.36 15428 99.37 United States NASDAQ USD 1 -- SLAB SILICON LABORATORIES INC Information Technology Equity 1497014.22 0.0346 1497014.22 11271 132.82 United States NASDAQ USD 1 -- ITRI ITRON INC Information Technology Equity 1436712.12 0.0332 1436712.12 16076 89.37 United States NASDAQ USD 1 -- BOX BOX INC CLASS A Information Technology Equity 1436026.9 0.03319 1436026.9 50743 28.3 United States New York Stock Exchange Inc. USD 1 -- WK WORKIVA INC CLASS A Information Technology Equity 1393320.18 0.0322 1393320.18 16854 82.67 United States New York Stock Exchange Inc. USD 1 -- POWI POWER INTEGRATIONS INC Information Technology Equity 1384539.72 0.032 1384539.72 20092 68.91 United States NASDAQ USD 1 -- BDC BELDEN INC Information Technology Equity 1349415.3 0.03118 1349415.3 14730 91.61 United States New York Stock Exchange Inc. USD 1 -- TDC TERADATA CORP Information Technology Equity 1337778.89 0.03092 1337778.89 34559 38.71 United States New York Stock Exchange Inc. USD 1 -- SYNA SYNAPTICS INC Information Technology Equity 1334455.12 0.03084 1334455.12 13889 96.08 United States NASDAQ USD 1 -- DXC DXC TECHNOLOGY Information Technology Equity 1333777.44 0.03082 1333777.44 64621 20.64 United States New York Stock Exchange Inc. USD 1 -- AEIS ADVANCED ENERGY INDUSTRIES INC Information Technology Equity 1298956.4 0.03002 1298956.4 13174 98.6 United States NASDAQ USD 1 -- ALRM ALARM.COM HOLDINGS INC Information Technology Equity 1294211.16 0.02991 1294211.16 17666 73.26 United States NASDAQ USD 1 -- IAC IAC INC Communication Equity 1289664.03 0.0298 1289664.03 24551 52.53 United States NASDAQ USD 1 -- SEDG SOLAREDGE TECHNOLOGIES INC Information Technology Equity 1273420.68 0.02943 1273420.68 20076 63.43 United States NASDAQ USD 1 -- ACLS AXCELIS TECHNOLOGIES INC Information Technology Equity 1248078.08 0.02884 1248078.08 11552 108.04 United States NASDAQ USD 1 -- ACIW ACI WORLDWIDE INC Information Technology Equity 1230944.76 0.02845 1230944.76 38419 32.04 United States NASDAQ USD 1 -- WOLF WOLFSPEED INC Information Technology Equity 1197146.22 0.02767 1197146.22 44454 26.93 United States New York Stock Exchange Inc. USD 1 -- FORM FORMFACTOR INC Information Technology Equity 1193485.34 0.02758 1193485.34 27506 43.39 United States NASDAQ USD 1 -- SANM SANMINA CORP Information Technology Equity 1193501.05 0.02758 1193501.05 19711 60.55 United States NASDAQ USD 1 -- CCCS CCC INTELLIGENT SOLUTIONS HOLDINGS Information Technology Equity 1169523 0.02703 1169523 97950 11.94 United States NASDAQ USD 1 -- LITE LUMENTUM HOLDINGS INC Information Technology Equity 1153029.38 0.02665 1153029.38 23818 48.41 United States NASDAQ USD 1 -- AMKR AMKOR TECHNOLOGY INC Information Technology Equity 1151151 0.0266 1151151 36475 31.56 United States NASDAQ USD 1 -- HCP HASHICORP INC CLASS A Information Technology Equity 1133516.02 0.02619 1133516.02 41951 27.02 United States NASDAQ USD 1 -- BL BLACKLINE INC Information Technology Equity 1120132.43 0.02589 1120132.43 17971 62.33 United States NASDAQ USD 1 -- DIOD DIODES INC Information Technology Equity 1096539.15 0.02534 1096539.15 16233 67.55 United States NASDAQ USD 1 -- RPD RAPID7 INC Information Technology Equity 1070983.8 0.02475 1070983.8 21715 49.32 United States NASDAQ USD 1 -- TRIP TRIPADVISOR INC Communication Equity 1069357.95 0.02471 1069357.95 38205 27.99 United States NASDAQ USD 1 -- FRSH FRESHWORKS INC CLASS A Information Technology Equity 1062440.96 0.02455 1062440.96 59288 17.92 United States NASDAQ USD 1 -- QTWO Q2 HOLDINGS INC Information Technology Equity 1058635.89 0.02446 1058635.89 20721 51.09 United States New York Stock Exchange Inc. USD 1 -- BLKB BLACKBAUD INC Information Technology Equity 1049619.24 0.02426 1049619.24 14844 70.71 United States NASDAQ USD 1 -- SPT SPROUT SOCIAL INC CLASS A Information Technology Equity 1028127.4 0.02376 1028127.4 17236 59.65 United States NASDAQ USD 1 -- CXT CRANE NXT Information Technology Equity 1022747 0.02364 1022747 17060 59.95 United States New York Stock Exchange Inc. USD 1 -- ZD ZIFF DAVIS INC Communication Equity 1016699.93 0.0235 1016699.93 16249 62.57 United States NASDAQ USD 1 -- PI IMPINJ INC Information Technology Equity 1016644.29 0.02349 1016644.29 8031 126.59 United States NASDAQ USD 1 -- RNG RINGCENTRAL INC CLASS A Information Technology Equity 1009813.98 0.02334 1009813.98 29622 34.09 United States New York Stock Exchange Inc. USD 1 -- IDCC INTERDIGITAL INC Information Technology Equity 988461.4 0.02284 988461.4 9356 105.65 United States NASDAQ USD 1 -- PEGA PEGASYSTEMS INC Information Technology Equity 987870.4 0.02283 987870.4 15059 65.6 United States NASDAQ USD 1 -- VSH VISHAY INTERTECHNOLOGY INC Information Technology Equity 984013.75 0.02274 984013.75 44425 22.15 United States New York Stock Exchange Inc. USD 1 -- KLIC KULICKE AND SOFFA INDUSTRIES INC Information Technology Equity 967426.9 0.02236 967426.9 19910 48.59 United States NASDAQ USD 1 -- CRDO CREDO TECHNOLOGY GROUP HOLDING LTD Information Technology Equity 958823.22 0.02216 958823.22 44267 21.66 United States NASDAQ USD 1 -- IPGP IPG PHOTONICS CORP Information Technology Equity 925597.28 0.02139 925597.28 10372 89.24 United States NASDAQ USD 1 -- YELP YELP INC Communication Equity 913869 0.02112 913869 23892 38.25 United States New York Stock Exchange Inc. USD 1 -- PLXS PLEXUS CORP Information Technology Equity 910945.98 0.02105 910945.98 10017 90.94 United States NASDAQ USD 1 -- BRZE BRAZE INC CLASS A Information Technology Equity 908141.92 0.02099 908141.92 18376 49.42 United States NASDAQ USD 1 -- AI C3 AI INC CLASS A Information Technology Equity 905481.72 0.02093 905481.72 33462 27.06 United States New York Stock Exchange Inc. USD 1 -- RIOT RIOT PLATFORMS INC Information Technology Equity 876492.9 0.02026 876492.9 72738 12.05 United States NASDAQ USD 1 -- CWAN CLEARWATER ANALYTICS HOLDINGS INC Information Technology Equity 861913.8 0.01992 861913.8 49995 17.24 United States New York Stock Exchange Inc. USD 1 -- PRGS PROGRESS SOFTWARE CORP Information Technology Equity 816338.25 0.01887 816338.25 15505 52.65 United States NASDAQ USD 1 -- RAMP LIVERAMP HOLDINGS INC Information Technology Equity 783464.5 0.01811 783464.5 23387 33.5 United States New York Stock Exchange Inc. USD 1 -- OSIS OSI SYSTEMS INC Information Technology Equity 775133.12 0.01791 775133.12 5543 139.84 United States NASDAQ USD 1 -- VIAV VIAVI SOLUTIONS INC Information Technology Equity 765071.83 0.01768 765071.83 80789 9.47 United States NASDAQ USD 1 -- MIR MIRION TECHNOLOGIES INC CLASS A Information Technology Equity 730831 0.01689 730831 65900 11.09 United States New York Stock Exchange Inc. USD 1 -- AUR AURORA INNOVATION INC CLASS A Information Technology Equity 728351.8 0.01683 728351.8 290180 2.51 United States NASDAQ USD 1 -- XRX XEROX HOLDINGS CORP Information Technology Equity 725141.46 0.01676 725141.46 41038 17.67 United States NASDAQ USD 1 -- ROG ROGERS CORP Information Technology Equity 722933.75 0.01671 722933.75 6125 118.03 United States New York Stock Exchange Inc. USD 1 -- ENV ENVESTNET INC Information Technology Equity 722250.08 0.01669 722250.08 12856 56.18 United States New York Stock Exchange Inc. USD 1 -- PD PAGERDUTY INC Information Technology Equity 715985.55 0.01655 715985.55 32471 22.05 United States New York Stock Exchange Inc. USD 1 -- UCTT ULTRA CLEAN HOLDINGS INC Information Technology Equity 713786.2 0.0165 713786.2 16204 44.05 United States NASDAQ USD 1 -- PLUS EPLUS Information Technology Equity 705894.57 0.01631 705894.57 9231 76.47 United States NASDAQ USD 1 -- CARG CARGURUS INC CLASS A Communication Equity 701820.86 0.01622 701820.86 30277 23.18 United States NASDAQ USD 1 -- DOCN DIGITALOCEAN HOLDINGS INC Information Technology Equity 689359.45 0.01593 689359.45 17735 38.87 United States New York Stock Exchange Inc. USD 1 -- AMBA AMBARELLA INC Information Technology Equity 687098 0.01588 687098 13660 50.3 United States NASDAQ USD 1 -- ALGM ALLEGRO MICROSYSTEMS INC Information Technology Equity 680265.3 0.01572 680265.3 25905 26.26 United States NASDAQ USD 1 -- VRNT VERINT SYSTEMS INC Information Technology Equity 678730.78 0.01569 678730.78 21937 30.94 United States NASDAQ USD 1 -- PRFT PERFICIENT INC Information Technology Equity 676011.08 0.01562 676011.08 12676 53.33 United States NASDAQ USD 1 -- VECO VEECO INSTRUMENTS INC Information Technology Equity 675389.24 0.01561 675389.24 19622 34.42 United States NASDAQ USD 1 -- SQSP SQUARESPACE INC CLASS A Information Technology Equity 674143.21 0.01558 674143.21 18721 36.01 United States New York Stock Exchange Inc. USD 1 -- LSPD LIGHTSPEED COMMERCE INC Information Technology Equity 670285.04 0.01549 670285.04 48431 13.84 Canada New York Stock Exchange Inc. USD 1 -- NCNO NCINO INC Information Technology Equity 666917.64 0.01541 666917.64 22098 30.18 United States NASDAQ USD 1 -- CALX CALIX NETWORKS INC Information Technology Equity 665464.32 0.01538 665464.32 20388 32.64 United States New York Stock Exchange Inc. USD 1 -- YOU CLEAR SECURE INC CLASS A Information Technology Equity 635531.4 0.01469 635531.4 29670 21.42 United States New York Stock Exchange Inc. USD 1 -- VYX NCR VOYIX CORP Information Technology Equity 612088.6 0.01415 612088.6 48772 12.55 United States New York Stock Exchange Inc. USD 1 -- ZETA ZETA GLOBAL HOLDINGS CORP CLASS A Information Technology Equity 588972.04 0.01361 588972.04 54484 10.81 United States New York Stock Exchange Inc. USD 1 -- SMTC SEMTECH CORP Information Technology Equity 584472.57 0.01351 584472.57 23221 25.17 United States NASDAQ USD 1 -- APPN APPIAN CORP CLASS A Information Technology Equity 570289.25 0.01318 570289.25 15107 37.75 United States NASDAQ USD 1 -- AGYS AGILYSYS INC Information Technology Equity 566692.4 0.0131 566692.4 7130 79.48 United States NASDAQ USD 1 -- SITM SITIME CORP Information Technology Equity 564096.61 0.01304 564096.61 6281 89.81 United States NASDAQ USD 1 -- TTMI TTM TECHNOLOGIES INC Information Technology Equity 557675.44 0.01289 557675.44 37228 14.98 United States NASDAQ USD 1 -- FSLY FASTLY INC CLASS A Information Technology Equity 557689.86 0.01289 557689.86 44226 12.61 United States New York Stock Exchange Inc. USD 1 -- IONQ IONQ INC Information Technology Equity 550316.88 0.01272 550316.88 60408 9.11 United States New York Stock Exchange Inc. USD 1 -- CXM SPRINKLR INC CLASS A Information Technology Equity 535734.98 0.01238 535734.98 41789 12.82 United States New York Stock Exchange Inc. USD 1 -- COHU COHU INC Information Technology Equity 531902.96 0.01229 531902.96 17236 30.86 United States NASDAQ USD 1 -- HLIT HARMONIC INC Information Technology Equity 528562.8 0.01221 528562.8 40410 13.08 United States NASDAQ USD 1 -- NTCT NETSCOUT SYSTEMS INC Information Technology Equity 526100.88 0.01216 526100.88 24504 21.47 United States NASDAQ USD 1 -- CTS CTS CORP Information Technology Equity 520696.96 0.01203 520696.96 11459 45.44 United States New York Stock Exchange Inc. USD 1 -- PRO PROS HOLDINGS INC Information Technology Equity 516261.45 0.01193 516261.45 14865 34.73 United States New York Stock Exchange Inc. USD 1 -- EVBG EVERBRIDGE INC Information Technology Equity 512352.33 0.01184 512352.33 14727 34.79 United States NASDAQ USD 1 -- BB BLACKBERRY LTD Information Technology Equity 506676.8 0.01171 506676.8 190480 2.66 Canada New York Stock Exchange Inc. USD 1 -- EXTR EXTREME NETWORKS INC Information Technology Equity 506273.2 0.0117 506273.2 44216 11.45 United States NASDAQ USD 1 -- KN KNOWLES CORP Information Technology Equity 505004.8 0.01167 505004.8 33224 15.2 United States New York Stock Exchange Inc. USD 1 -- VERX VERTEX INC CLASS A Information Technology Equity 505163.25 0.01167 505163.25 16755 30.15 United States NASDAQ USD 1 -- MXL MAXLINEAR INC Information Technology Equity 479211.15 0.01107 479211.15 26697 17.95 United States NASDAQ USD 1 -- VSAT VIASAT INC Information Technology Equity 476923.52 0.01102 476923.52 27712 17.21 United States NASDAQ USD 1 -- ASAN ASANA INC CLASS A Information Technology Equity 466483.12 0.01078 466483.12 30529 15.28 United States New York Stock Exchange Inc. USD 1 -- INTA INTAPP INC Information Technology Equity 465601.22 0.01076 465601.22 13658 34.09 United States NASDAQ USD 1 -- PWSC POWERSCHOOL HOLDINGS INC CLASS A Information Technology Equity 435494.22 0.01006 435494.22 20877 20.86 United States New York Stock Exchange Inc. USD 1 -- ZUO ZUORA INC CLASS A Information Technology Equity 434480.93 0.01004 434480.93 49883 8.71 United States New York Stock Exchange Inc. USD 1 -- ADEA ADEIA INC Information Technology Equity 407684.9 0.00942 407684.9 38570 10.57 United States NASDAQ USD 1 -- SSTK SHUTTERSTOCK INC Communication Equity 401537.5 0.00928 401537.5 8750 45.89 United States New York Stock Exchange Inc. USD 1 -- ICHR ICHOR HOLDINGS LTD Information Technology Equity 399528.5 0.00923 399528.5 10550 37.87 United States NASDAQ USD 1 -- DGII DIGI INTERNATIONAL INC Information Technology Equity 398381.28 0.00921 398381.28 13002 30.64 United States NASDAQ USD 1 -- BMBL BUMBLE INC CLASS A Communication Equity 392672.28 0.00907 392672.28 35959 10.92 United States NASDAQ USD 1 -- BHE BENCHMARK ELECTRONICS INC Information Technology Equity 378239.04 0.00874 378239.04 12918 29.28 United States New York Stock Exchange Inc. USD 1 -- INFN INFINERA CORP Information Technology Equity 363293.4 0.0084 363293.4 71234 5.1 United States NASDAQ USD 1 -- ATEN A10 NETWORKS INC Information Technology Equity 358496.32 0.00828 358496.32 26516 13.52 United States New York Stock Exchange Inc. USD 1 -- PDFS PDF SOLUTIONS INC Information Technology Equity 358045.2 0.00827 358045.2 10840 33.03 United States NASDAQ USD 1 -- ALKT ALKAMI TECHNOLOGY INC Information Technology Equity 353208.26 0.00816 353208.26 14822 23.83 United States NASDAQ USD 1 -- MODN MODEL N INC Information Technology Equity 342760 0.00792 342760 12464 27.5 United States New York Stock Exchange Inc. USD 1 -- JAMF JAMF HOLDING CORP Information Technology Equity 332536.62 0.00768 332536.62 18798 17.69 United States NASDAQ USD 1 -- NABL N ABLE INC Information Technology Equity 316292.42 0.00731 316292.42 24443 12.94 United States New York Stock Exchange Inc. USD 1 -- ZIP ZIPRECRUITER INC CLASS A Communication Equity 301852.8 0.00698 301852.8 26760 11.28 United States New York Stock Exchange Inc. USD 1 -- AVPT AVEPOINT INC CLASS A Information Technology Equity 269463.6 0.00623 269463.6 34680 7.77 United States NASDAQ USD 1 -- CNXN PC CONNECTION INC Information Technology Equity 266451.3 0.00616 266451.3 4110 64.83 United States NASDAQ USD 1 -- ETWO E2OPEN PARENT HOLDINGS INC CLASS A Information Technology Equity 260266.24 0.00601 260266.24 62564 4.16 United States New York Stock Exchange Inc. USD 1 -- WFFUT CASH COLLATERAL USD WFFUT Cash and/or Derivatives Cash Collateral and Margins 254000 0.00587 254000 254000 100 United States -- USD 1 23/Aug/2017 GDYN GRID DYNAMICS HOLDINGS INC CLASS A Information Technology Equity 217161.95 0.00502 217161.95 18545 11.71 United States NASDAQ USD 1 -- SWI SOLARWINDS CORP Information Technology Equity 217336.36 0.00502 217336.36 17684 12.29 United States New York Stock Exchange Inc. USD 1 -- AAOI APPLIED OPTOELECTRONICS INC Information Technology Equity 180557.76 0.00417 180557.76 12504 14.44 United States NASDAQ USD 1 -- CRSR CORSAIR GAMING INC Information Technology Equity 177976.19 0.00411 177976.19 14819 12.01 United States NASDAQ USD 1 -- PLTK PLAYTIKA HOLDING CORP Communication Equity 176102.5 0.00407 176102.5 25375 6.94 United States NASDAQ USD 1 -- NTGR NETGEAR INC Information Technology Equity 166030.15 0.00384 166030.15 10555 15.73 United States NASDAQ USD 1 -- MTTR MATTERPORT INC CLASS A Information Technology Equity 149668.9 0.00346 149668.9 82690 1.81 United States NASDAQ USD 1 -- AVNW AVIAT NETWORKS INC Information Technology Equity 148956.82 0.00344 148956.82 3986 37.37 United States NASDAQ USD 1 -- MEI METHODE ELECTRONICS INC Information Technology Equity 146189.61 0.00338 146189.61 13041 11.21 United States New York Stock Exchange Inc. USD 1 -- ADTN ADTRAN HOLDINGS INC Information Technology Equity 134929.6 0.00312 134929.6 25948 5.2 United States NASDAQ USD 1 -- MLNK MERIDIANLINK INC Information Technology Equity 131319.32 0.00303 131319.32 7324 17.93 United States New York Stock Exchange Inc. USD 1 -- CLFD CLEARFIELD INC Information Technology Equity 128997.44 0.00298 128997.44 4576 28.19 United States NASDAQ USD 1 -- RBBN RIBBON COMMUNICATIONS INC Information Technology Equity 108449.46 0.00251 108449.46 35441 3.06 United States NASDAQ USD 1 -- COMM COMMSCOPE HOLDING INC Information Technology Equity 92913.98 0.00215 92913.98 76159 1.22 United States NASDAQ USD 1 -- TWKS THOUGHTWORKS HOLDING INC Information Technology Equity 80625.6 0.00186 80625.6 33594 2.4 United States NASDAQ USD 1 -- XASM4 E-MINI S&P COMM SVS SEL SEC JUN 24 Cash and/or Derivatives Futures 0 0 1292850 12 430.95 -- Chicago Mercantile Exchange USD 1 -- IXTM4 EMINI TECHNOLOGY SELECT SECTOR JUN Cash and/or Derivatives Futures 0 0 3601280 17 2118.4 -- Chicago Mercantile Exchange USD 1 -- USD USD CASH Cash and/or Derivatives Cash -2767264.28 -0.06395 -2767264.28 -2767264 100 United States -- USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding 27/Mar/2024 86.333187 -- 50200000 26/Mar/2024 86.199311 -- 50100000 25/Mar/2024 86.598845 -- 50100000 22/Mar/2024 86.991771 -- 50050000 21/Mar/2024 86.734061 0.038027 50050000 20/Mar/2024 86.48045 -- 50050000 19/Mar/2024 85.343081 -- 50050000 18/Mar/2024 85.180314 -- 50050000 15/Mar/2024 84.28209 -- 52950000 14/Mar/2024 85.47952 -- 52950000 13/Mar/2024 86.017216 -- 50050000 12/Mar/2024 86.847251 -- 49900000 11/Mar/2024 84.882279 -- 49800000 08/Mar/2024 85.564939 -- 49750000 07/Mar/2024 87.237299 -- 49800000 06/Mar/2024 85.402431 -- 49500000 05/Mar/2024 84.378373 -- 49500000 04/Mar/2024 86.148197 -- 49500000 03/Mar/2024 86.004062 -- 49200000 02/Mar/2024 86.004062 -- 49200000 01/Mar/2024 86.004062 -- 49200000 29/Feb/2024 84.225172 -- 49200000 28/Feb/2024 83.131911 -- 49200000 27/Feb/2024 83.72342 -- 49200000 26/Feb/2024 83.568468 -- 48900000 25/Feb/2024 83.548858 -- 48900000 24/Feb/2024 83.548858 -- 48900000 23/Feb/2024 83.548858 -- 48900000 22/Feb/2024 83.717137 -- 48900000 21/Feb/2024 80.26227 -- 48900000 20/Feb/2024 81.090969 -- 49200000 19/Feb/2024 82.214508 -- 49200000 18/Feb/2024 82.214508 -- 49200000 17/Feb/2024 82.214508 -- 49200000 16/Feb/2024 82.214508 -- 49200000 15/Feb/2024 83.23313 -- 49200000 14/Feb/2024 83.295897 -- 49200000 13/Feb/2024 81.798179 -- 49200000 12/Feb/2024 83.323358 -- 49200000 11/Feb/2024 83.812562 -- 49200000 10/Feb/2024 83.812562 -- 49200000 09/Feb/2024 83.812562 -- 49200000 08/Feb/2024 82.54593 -- 49200000 07/Feb/2024 82.076535 -- 49200000 06/Feb/2024 80.792663 -- 49200000 05/Feb/2024 81.249397 -- 49200000 04/Feb/2024 81.134233 -- 49200000 03/Feb/2024 81.134233 -- 49200000 02/Feb/2024 81.134233 -- 49200000 01/Feb/2024 78.91924 -- 49200000 31/Jan/2024 77.996582 -- 49200000 30/Jan/2024 79.988828 -- 49200000 29/Jan/2024 80.568132 -- 49200000 28/Jan/2024 79.515408 -- 49200000 27/Jan/2024 79.515408 -- 49200000 26/Jan/2024 79.515408 -- 49200000 25/Jan/2024 80.229458 -- 49200000 24/Jan/2024 79.775732 -- 49200000 23/Jan/2024 79.013578 -- 49200000 22/Jan/2024 78.672075 -- 49200000 21/Jan/2024 78.308226 -- 49200000 20/Jan/2024 78.308226 -- 49200000 19/Jan/2024 78.308226 -- 49200000 18/Jan/2024 76.387273 -- 49200000 17/Jan/2024 75.051378 -- 49200000 16/Jan/2024 75.466968 -- 49200000 15/Jan/2024 75.314217 -- 49200000 14/Jan/2024 75.314217 -- 49200000 13/Jan/2024 75.314217 -- 49200000 12/Jan/2024 75.314217 -- 49200000 11/Jan/2024 75.124816 -- 49200000 10/Jan/2024 74.775169 -- 49200000 09/Jan/2024 74.028705 -- 49200000 08/Jan/2024 73.769851 -- 49200000 07/Jan/2024 71.761932 -- 49200000 06/Jan/2024 71.761932 -- 49200000 05/Jan/2024 71.761932 -- 49200000 04/Jan/2024 71.563848 -- 49200000 03/Jan/2024 71.86658 -- 49200000 02/Jan/2024 72.743916 -- 50400000 01/Jan/2024 74.670357 -- 50400000 31/Dec/2023 74.670357 -- 50400000 30/Dec/2023 74.670357 -- 50400000 29/Dec/2023 74.670357 -- 50400000 28/Dec/2023 75.088959 -- 50400000 27/Dec/2023 75.068537 -- 50400000 26/Dec/2023 75.046666 -- 50400000 25/Dec/2023 74.569881 -- 50400000 24/Dec/2023 74.569881 -- 50400000 23/Dec/2023 74.569881 -- 50400000 22/Dec/2023 74.569881 -- 50400000 21/Dec/2023 74.446747 -- 50400000 20/Dec/2023 73.356461 0.139299 50400000 19/Dec/2023 74.628426 -- 50400000 18/Dec/2023 74.248845 -- 50400000 17/Dec/2023 73.669691 -- 50400000 16/Dec/2023 73.669691 -- 50400000 15/Dec/2023 73.669691 -- 50400000 14/Dec/2023 73.187217 -- 50400000 13/Dec/2023 73.034401 -- 50400000 12/Dec/2023 72.291627 -- 50400000 11/Dec/2023 71.752098 -- 50400000 10/Dec/2023 71.192025 -- 50400000 09/Dec/2023 71.192025 -- 50400000 08/Dec/2023 71.192025 -- 50400000 07/Dec/2023 70.622627 -- 50400000 06/Dec/2023 69.409642 -- 50400000 05/Dec/2023 70.066165 -- 50400000 04/Dec/2023 69.87073 -- 50400000 03/Dec/2023 70.771142 -- 50400000 02/Dec/2023 70.771142 -- 50400000 01/Dec/2023 70.771142 -- 50400000 30/Nov/2023 70.473135 -- 50400000 29/Nov/2023 70.696564 -- 50400000 28/Nov/2023 70.528374 -- 50100000 27/Nov/2023 70.401625 -- 50100000 26/Nov/2023 70.478186 -- 49800000 25/Nov/2023 70.478186 -- 49800000 24/Nov/2023 70.478186 -- 49800000 23/Nov/2023 70.661897 -- 49800000 22/Nov/2023 70.661897 -- 49800000 21/Nov/2023 70.419562 -- 49500000 20/Nov/2023 70.883096 -- 49500000 19/Nov/2023 69.890558 -- 49500000 18/Nov/2023 69.890558 -- 49500000 17/Nov/2023 69.890558 -- 49500000 16/Nov/2023 69.86607 -- 49800000 15/Nov/2023 69.682152 -- 49800000 14/Nov/2023 69.635794 -- 49800000 13/Nov/2023 67.99187 -- 49800000 12/Nov/2023 68.229088 -- 49800000 11/Nov/2023 68.229088 -- 49800000 10/Nov/2023 68.229088 -- 49800000 09/Nov/2023 66.490064 -- 49800000 08/Nov/2023 66.857447 -- 49800000 07/Nov/2023 66.511232 -- 49800000 06/Nov/2023 65.763842 -- 49800000 05/Nov/2023 65.567166 -- 49800000 04/Nov/2023 65.567166 -- 49800000 03/Nov/2023 65.567166 -- 49800000 02/Nov/2023 64.519213 -- 49200000 01/Nov/2023 63.437617 -- 49200000 31/Oct/2023 62.312241 -- 49200000 30/Oct/2023 61.902287 -- 49200000 29/Oct/2023 61.289588 -- 49200000 28/Oct/2023 61.289588 -- 49200000 27/Oct/2023 61.289588 -- 49200000 26/Oct/2023 60.968027 -- 49200000 25/Oct/2023 62.08 -- 49200000 24/Oct/2023 64.099917 -- 49200000 23/Oct/2023 63.494253 -- 49200000 22/Oct/2023 63.282687 -- 49200000 21/Oct/2023 63.282687 -- 49200000 20/Oct/2023 63.282687 -- 49200000 19/Oct/2023 64.428648 -- 49200000 18/Oct/2023 64.770902 -- 49200000 17/Oct/2023 65.798605 -- 49200000 16/Oct/2023 66.047006 -- 49200000 15/Oct/2023 65.189234 -- 49200000 14/Oct/2023 65.189234 -- 49200000 13/Oct/2023 65.189234 -- 49200000 12/Oct/2023 66.356936 -- 49200000 11/Oct/2023 66.577213 -- 49200000 10/Oct/2023 65.945014 -- 49200000 09/Oct/2023 65.664849 -- 49200000 08/Oct/2023 65.388631 -- 49200000 07/Oct/2023 65.388631 -- 49200000 06/Oct/2023 65.388631 -- 49200000 05/Oct/2023 64.005203 -- 49200000 04/Oct/2023 64.049506 -- 49200000 03/Oct/2023 63.209021 -- 49200000 02/Oct/2023 64.438367 -- 48900000 01/Oct/2023 63.748647 -- 48900000 30/Sept/2023 63.748647 -- 48900000 29/Sept/2023 63.748647 -- 48900000 28/Sept/2023 63.650032 -- 48900000 27/Sept/2023 62.974396 -- 48900000 26/Sept/2023 62.648993 0.065308 48900000 25/Sept/2023 63.752138 -- 48900000 24/Sept/2023 63.475919 -- 48900000 23/Sept/2023 63.475919 -- 48900000 22/Sept/2023 63.475919 -- 48900000 21/Sept/2023 63.209855 -- 48900000 20/Sept/2023 64.47757 -- 48900000 19/Sept/2023 65.514355 -- 48900000 18/Sept/2023 65.626035 -- 48900000 17/Sept/2023 65.451977 -- 48900000 16/Sept/2023 65.451977 -- 48900000 15/Sept/2023 65.451977 -- 48900000 14/Sept/2023 66.798448 -- 48900000 13/Sept/2023 66.330039 -- 48900000 12/Sept/2023 66.144482 -- 48900000 11/Sept/2023 67.258519 -- 48900000 10/Sept/2023 66.866473 -- 48900000 09/Sept/2023 66.866473 -- 48900000 08/Sept/2023 66.866473 -- 48900000 07/Sept/2023 66.892301 -- 48900000 06/Sept/2023 67.580044 -- 48900000 05/Sept/2023 68.144262 -- 48900000 04/Sept/2023 67.995692 -- 48900000 03/Sept/2023 67.995692 -- 48900000 02/Sept/2023 67.995692 -- 48900000 01/Sept/2023 67.995692 -- 48900000 31/Aug/2023 67.873013 -- 48900000 30/Aug/2023 67.412076 -- 48900000 29/Aug/2023 66.96757 -- 48600000 28/Aug/2023 65.47809 -- 48600000 27/Aug/2023 64.900049 -- 48600000 26/Aug/2023 64.900049 -- 48600000 25/Aug/2023 64.900049 -- 48600000 24/Aug/2023 64.465879 -- 48600000 23/Aug/2023 65.938161 -- 48600000 22/Aug/2023 64.606317 -- 48600000 21/Aug/2023 64.809933 -- 48600000 20/Aug/2023 63.401314 -- 48600000 19/Aug/2023 63.401314 -- 48600000 18/Aug/2023 63.401314 -- 48600000 17/Aug/2023 63.419722 -- 48600000 16/Aug/2023 64.054525 -- 48600000 15/Aug/2023 64.818599 -- 48600000 14/Aug/2023 65.496977 -- 48600000 13/Aug/2023 64.284624 -- 48600000 12/Aug/2023 64.284624 -- 48600000 11/Aug/2023 64.284624 -- 48600000 10/Aug/2023 64.904605 -- 48600000 09/Aug/2023 64.840869 -- 48600000 08/Aug/2023 65.976457 -- 48600000 07/Aug/2023 66.714065 -- 48600000 06/Aug/2023 66.115347 -- 48900000 05/Aug/2023 66.115347 -- 48900000 04/Aug/2023 66.115347 -- 48900000 03/Aug/2023 66.646073 -- 48900000 02/Aug/2023 66.833572 -- 48900000 01/Aug/2023 68.856604 -- 48900000 31/Jul/2023 68.773651 -- 48900000 30/Jul/2023 68.503454 -- 48600000 29/Jul/2023 68.503454 -- 48600000 28/Jul/2023 68.503454 -- 48600000 27/Jul/2023 67.338305 -- 48600000 26/Jul/2023 67.16418 -- 48600000 25/Jul/2023 67.436303 -- 48600000 24/Jul/2023 66.702201 -- 48600000 23/Jul/2023 66.629117 -- 48600000 22/Jul/2023 66.629117 -- 48600000 21/Jul/2023 66.629117 -- 48600000 20/Jul/2023 66.781534 -- 48600000 19/Jul/2023 68.621577 -- 48600000 18/Jul/2023 68.747205 -- 48600000 17/Jul/2023 68.191566 -- 48600000 16/Jul/2023 67.294695 -- 48600000 15/Jul/2023 67.294695 -- 48600000 14/Jul/2023 67.294695 -- 48600000 13/Jul/2023 67.685862 -- 48600000 12/Jul/2023 66.363604 -- 48600000 11/Jul/2023 65.491862 -- 48600000 10/Jul/2023 65.056507 -- 48600000 09/Jul/2023 64.617618 -- 48600000 08/Jul/2023 64.617618 -- 48600000 07/Jul/2023 64.617618 -- 48600000 06/Jul/2023 64.736571 -- 48600000 05/Jul/2023 65.272916 -- 48600000 04/Jul/2023 65.432617 -- 48600000 03/Jul/2023 65.432617 -- 48600000 02/Jul/2023 65.458069 -- 48600000 01/Jul/2023 65.458069 -- 48600000 30/Jun/2023 65.458069 -- 48600000 29/Jun/2023 64.464726 -- 48600000 28/Jun/2023 64.466194 -- 48900000 27/Jun/2023 64.405366 -- 48900000 26/Jun/2023 63.075696 -- 49200000 25/Jun/2023 63.817283 -- 49200000 24/Jun/2023 63.817283 -- 49200000 23/Jun/2023 63.817283 -- 49200000 22/Jun/2023 64.469207 -- 49200000 21/Jun/2023 64.037112 -- 50100000 20/Jun/2023 65.173329 -- 50400000 19/Jun/2023 65.420254 -- 50400000 18/Jun/2023 65.420254 -- 50400000 17/Jun/2023 65.420254 -- 50400000 16/Jun/2023 65.420254 -- 50400000 15/Jun/2023 65.926292 -- 50400000 14/Jun/2023 65.197066 -- 50400000 13/Jun/2023 64.669522 -- 50400000 12/Jun/2023 64.227979 -- 50400000 11/Jun/2023 62.941981 -- 50400000 10/Jun/2023 62.941981 -- 50400000 09/Jun/2023 62.941981 -- 50400000 08/Jun/2023 62.745518 -- 50100000 07/Jun/2023 62.172998 0.032886 50100000 06/Jun/2023 63.494855 -- 50100000 05/Jun/2023 63.211495 -- 50100000 04/Jun/2023 63.350577 -- 50100000 03/Jun/2023 63.350577 -- 50100000 02/Jun/2023 63.350577 -- 50100000 01/Jun/2023 62.925632 -- 50100000 31/May/2023 62.091602 -- 50100000 30/May/2023 62.652396 -- 50100000 29/May/2023 62.354621 -- 50100000 28/May/2023 62.354621 -- 50100000 27/May/2023 62.354621 -- 50100000 26/May/2023 62.354621 -- 50100000 25/May/2023 60.591858 -- 50100000 24/May/2023 58.793515 -- 50100000 23/May/2023 59.082156 -- 50100000 22/May/2023 59.919135 -- 50100000 21/May/2023 59.675238 -- 50100000 20/May/2023 59.675238 -- 50100000 19/May/2023 59.675238 -- 50100000 18/May/2023 59.930136 -- 49800000 17/May/2023 58.654255 -- 49800000 16/May/2023 57.700813 -- 49500000 15/May/2023 57.560179 -- 49500000 14/May/2023 57.026445 -- 49500000 13/May/2023 57.026445 -- 49500000 12/May/2023 57.026445 -- 49500000 11/May/2023 57.177959 -- 49500000 10/May/2023 57.002982 -- 49500000 09/May/2023 56.20578 -- 49500000 08/May/2023 56.504111 -- 49500000 07/May/2023 56.242977 -- 49500000 06/May/2023 56.242977 -- 49500000 05/May/2023 56.242977 -- 49500000 04/May/2023 55.114597 -- 49500000 03/May/2023 55.274932 -- 49500000 02/May/2023 55.612628 -- 49500000 01/May/2023 56.283344 -- 49500000 30/Apr/2023 56.354545 -- 49500000 29/Apr/2023 56.354545 -- 49500000 28/Apr/2023 56.354545 -- 49500000 27/Apr/2023 56.082485 -- 49500000 26/Apr/2023 54.666089 -- 49500000 25/Apr/2023 54.229986 -- 49500000 24/Apr/2023 55.577484 -- 49800000 23/Apr/2023 55.765181 -- 49800000 22/Apr/2023 55.765181 -- 49800000 21/Apr/2023 55.765181 -- 49800000 20/Apr/2023 55.684469 -- 49800000 19/Apr/2023 55.990836 -- 49800000 18/Apr/2023 56.158381 -- 49800000 17/Apr/2023 56.13078 -- 49800000 16/Apr/2023 56.133504 -- 49800000 15/Apr/2023 56.133504 -- 49800000 14/Apr/2023 56.133504 -- 49800000 13/Apr/2023 56.202903 -- 49800000 12/Apr/2023 55.069261 -- 49800000 11/Apr/2023 55.528138 -- 49800000 10/Apr/2023 55.925124 -- 49800000 09/Apr/2023 55.895293 -- 49800000 08/Apr/2023 55.895293 -- 49800000 07/Apr/2023 55.895293 -- 49800000 06/Apr/2023 55.895293 -- 49800000 05/Apr/2023 55.513252 -- 49800000 04/Apr/2023 56.253782 -- 49800000 03/Apr/2023 56.472846 -- 49500000 02/Apr/2023 56.559277 -- 49800000 01/Apr/2023 56.559277 -- 49800000 31/Mar/2023 56.559277 -- 49800000 30/Mar/2023 55.598244 -- 49500000 29/Mar/2023 55.100367 -- 49500000 28/Mar/2023 53.999298 -- 49500000 27/Mar/2023 54.344334 -- 49500000 26/Mar/2023 54.684016 -- 49500000 25/Mar/2023 54.684016 -- 49500000 24/Mar/2023 54.684016 -- 49500000 23/Mar/2023 54.73071 0.056961 49500000 22/Mar/2023 53.948437 -- 49800000 21/Mar/2023 54.716994 -- 49800000 20/Mar/2023 53.853828 -- 49800000 19/Mar/2023 53.712836 -- 49800000 18/Mar/2023 53.712836 -- 49800000 17/Mar/2023 53.712836 -- 49800000 16/Mar/2023 53.981741 -- 49800000 15/Mar/2023 52.413935 -- 49800000 14/Mar/2023 52.334288 -- 49800000 13/Mar/2023 51.003381 -- 49800000 12/Mar/2023 50.831234 -- 49800000 11/Mar/2023 50.831234 -- 49800000 10/Mar/2023 50.831234 -- 49800000 09/Mar/2023 51.860892 -- 49800000 08/Mar/2023 52.829077 -- 49800000 07/Mar/2023 52.411973 -- 49800000 06/Mar/2023 53.005388 -- 49500000 05/Mar/2023 52.980641 -- 48300000 04/Mar/2023 52.980641 -- 48300000 03/Mar/2023 52.980641 -- 48300000 02/Mar/2023 51.852938 -- 48300000 01/Mar/2023 51.268853 -- 48300000 28/Feb/2023 51.635193 -- 47700000 27/Feb/2023 51.567792 -- 47700000 26/Feb/2023 51.344145 -- 48000000 25/Feb/2023 51.344145 -- 48000000 24/Feb/2023 51.344145 -- 48000000 23/Feb/2023 52.252674 -- 48000000 22/Feb/2023 51.615502 -- 48000000 21/Feb/2023 51.575612 -- 48000000 20/Feb/2023 52.861507 -- 48000000 19/Feb/2023 52.861507 -- 48000000 18/Feb/2023 52.861507 -- 48000000 17/Feb/2023 52.861507 -- 48000000 16/Feb/2023 53.509874 -- 48000000 15/Feb/2023 54.64081 -- 48000000 14/Feb/2023 54.153729 -- 48000000 13/Feb/2023 53.801718 -- 48000000 12/Feb/2023 52.988196 -- 48300000 11/Feb/2023 52.988196 -- 48300000 10/Feb/2023 52.988196 -- 48300000 09/Feb/2023 53.473753 -- 48300000 08/Feb/2023 53.981786 -- 48300000 07/Feb/2023 55.072599 -- 48300000 06/Feb/2023 53.856645 -- 48300000 05/Feb/2023 54.562385 -- 48300000 04/Feb/2023 54.562385 -- 48300000 03/Feb/2023 54.562385 -- 48300000 02/Feb/2023 55.814052 -- 48300000 01/Feb/2023 53.638703 -- 48300000 31/Jan/2023 52.321521 -- 48300000 30/Jan/2023 51.462611 -- 48300000 29/Jan/2023 52.529372 -- 48300000 28/Jan/2023 52.529372 -- 48300000 27/Jan/2023 52.529372 -- 48300000 26/Jan/2023 52.088383 -- 48300000 25/Jan/2023 51.23085 -- 48300000 24/Jan/2023 51.352852 -- 48300000 23/Jan/2023 51.641486 -- 48300000 22/Jan/2023 50.437341 -- 48300000 21/Jan/2023 50.437341 -- 48300000 20/Jan/2023 50.437341 -- 48300000 19/Jan/2023 48.871215 -- 48600000 18/Jan/2023 49.374223 -- 48600000 17/Jan/2023 49.962047 -- 48600000 16/Jan/2023 49.929987 -- 48600000 15/Jan/2023 49.929987 -- 48600000 14/Jan/2023 49.929987 -- 48600000 13/Jan/2023 49.929987 -- 48600000 12/Jan/2023 49.618226 -- 48600000 11/Jan/2023 49.274235 -- 48900000 10/Jan/2023 48.324774 -- 48900000 09/Jan/2023 47.876697 -- 48900000 08/Jan/2023 47.301077 -- 49200000 07/Jan/2023 47.301077 -- 49200000 06/Jan/2023 47.301077 -- 49200000 05/Jan/2023 46.001091 -- 49200000 04/Jan/2023 46.975014 -- 49200000 03/Jan/2023 46.641358 -- 49200000 02/Jan/2023 46.685777 -- 49200000 01/Jan/2023 46.685777 -- 49200000 31/Dec/2022 46.685777 -- 49200000 30/Dec/2022 46.685777 -- 49200000 29/Dec/2022 46.739952 -- 49500000 28/Dec/2022 45.440432 -- 49500000 27/Dec/2022 46.09771 -- 49800000 26/Dec/2022 46.676578 -- 49800000 25/Dec/2022 46.676578 -- 49800000 24/Dec/2022 46.676578 -- 49800000 23/Dec/2022 46.676578 -- 49800000 22/Dec/2022 46.509878 -- 50100000 21/Dec/2022 47.712214 -- 50100000 20/Dec/2022 46.973497 -- 50100000 19/Dec/2022 46.827676 -- 50100000 18/Dec/2022 47.647704 -- 50100000 17/Dec/2022 47.647704 -- 50100000 16/Dec/2022 47.647704 -- 50100000 15/Dec/2022 48.09527 -- 50100000 14/Dec/2022 50.024303 -- 50100000 13/Dec/2022 50.381504 0.115 50100000 12/Dec/2022 49.750781 -- 50100000 11/Dec/2022 48.834241 -- 50100000 10/Dec/2022 48.834241 -- 50100000 09/Dec/2022 48.834241 -- 50100000 08/Dec/2022 49.132989 -- 50100000 07/Dec/2022 48.384257 -- 50700000 06/Dec/2022 48.588149 -- 50700000 05/Dec/2022 49.764481 -- 51300000 04/Dec/2022 50.808913 -- 51300000 03/Dec/2022 50.808913 -- 51300000 02/Dec/2022 50.808913 -- 51300000 01/Dec/2022 51.122723 -- 51300000 30/Nov/2022 50.939565 -- 51300000 29/Nov/2022 48.480436 -- 51300000 28/Nov/2022 48.862021 -- 51300000 27/Nov/2022 49.724108 -- 51300000 26/Nov/2022 49.724108 -- 51300000 25/Nov/2022 49.724108 -- 51300000 24/Nov/2022 50.014779 -- 51300000 23/Nov/2022 50.014779 -- 51300000 22/Nov/2022 49.464728 -- 51300000 21/Nov/2022 48.576626 -- 51300000 20/Nov/2022 49.245392 -- 51300000 19/Nov/2022 49.245392 -- 51300000 18/Nov/2022 49.245392 -- 51300000 17/Nov/2022 49.280522 -- 51300000 16/Nov/2022 49.54291 -- 51300000 15/Nov/2022 50.477107 -- 51300000 14/Nov/2022 49.58898 -- 51300000 13/Nov/2022 50.033613 -- 51300000 12/Nov/2022 50.033613 -- 51300000 11/Nov/2022 50.033613 -- 51300000 10/Nov/2022 48.924068 -- 51300000 09/Nov/2022 44.974286 -- 51600000 08/Nov/2022 46.148938 -- 51600000 07/Nov/2022 45.747668 -- 51900000 06/Nov/2022 45.075875 -- 51900000 05/Nov/2022 45.075875 -- 51900000 04/Nov/2022 45.075875 -- 51900000 03/Nov/2022 44.430614 -- 54600000 02/Nov/2022 45.654198 -- 58800000 01/Nov/2022 47.464679 -- 60300000 31/Oct/2022 47.996895 -- 60300000 30/Oct/2022 48.645727 -- 60300000 29/Oct/2022 48.645727 -- 60300000 28/Oct/2022 48.645727 -- 60300000 27/Oct/2022 47.431485 -- 60300000 26/Oct/2022 48.253543 -- 60300000 25/Oct/2022 49.419603 -- 60300000 24/Oct/2022 48.317033 -- 60300000 23/Oct/2022 47.892342 -- 60600000 22/Oct/2022 47.892342 -- 60600000 21/Oct/2022 47.892342 -- 60600000 20/Oct/2022 46.803947 -- 60600000 19/Oct/2022 46.718979 -- 60000000 18/Oct/2022 46.931183 -- 60000000 17/Oct/2022 46.444846 -- 60000000 16/Oct/2022 44.819723 -- 60000000 15/Oct/2022 44.819723 -- 60000000 14/Oct/2022 44.819723 -- 60000000 13/Oct/2022 46.210022 -- 60000000 12/Oct/2022 45.214921 -- 60300000 11/Oct/2022 45.298215 -- 60300000 10/Oct/2022 46.090838 -- 60300000 09/Oct/2022 46.90183 -- 60300000 08/Oct/2022 46.90183 -- 60300000 07/Oct/2022 46.90183 -- 60300000 06/Oct/2022 48.907254 -- 60300000 05/Oct/2022 49.212018 -- 60300000 04/Oct/2022 49.118009 -- 60300000 03/Oct/2022 47.376174 -- 60600000 02/Oct/2022 46.026227 -- 60600000 01/Oct/2022 46.026227 -- 60600000 30/Sept/2022 46.026227 -- 60600000 29/Sept/2022 46.749722 -- 60600000 28/Sept/2022 47.938326 -- 60600000 27/Sept/2022 46.980203 -- 60600000 26/Sept/2022 46.909795 0.064809 60600000 25/Sept/2022 47.377984 -- 60600000 24/Sept/2022 47.377984 -- 60600000 23/Sept/2022 47.377984 -- 60600000 22/Sept/2022 48.119509 -- 60600000 21/Sept/2022 48.76386 -- 60900000 20/Sept/2022 49.578987 -- 60900000 19/Sept/2022 50.207857 -- 60900000 18/Sept/2022 49.899442 -- 60900000 17/Sept/2022 49.899442 -- 60900000 16/Sept/2022 49.899442 -- 60900000 15/Sept/2022 50.345619 -- 60900000 14/Sept/2022 51.373756 -- 61200000 13/Sept/2022 51.127374 -- 61200000 12/Sept/2022 54.122491 -- 61500000 11/Sept/2022 53.444829 -- 65100000 10/Sept/2022 53.444829 -- 65100000 09/Sept/2022 53.444829 -- 65100000 08/Sept/2022 52.223262 -- 67800000 07/Sept/2022 51.90916 -- 68700000 06/Sept/2022 50.903733 -- 68700000 05/Sept/2022 51.310175 -- 68700000 04/Sept/2022 51.310175 -- 68700000 03/Sept/2022 51.310175 -- 68700000 02/Sept/2022 51.310175 -- 68700000 01/Sept/2022 51.92792 -- 68700000 31/Aug/2022 52.221637 -- 68700000 30/Aug/2022 52.64819 -- 68700000 29/Aug/2022 53.121154 -- 68700000 28/Aug/2022 53.771553 -- 68700000 27/Aug/2022 53.771553 -- 68700000 26/Aug/2022 53.771553 -- 68700000 25/Aug/2022 56.269472 -- 68700000 24/Aug/2022 55.089788 -- 69000000 23/Aug/2022 54.957923 -- 69000000 22/Aug/2022 55.08062 -- 69300000 21/Aug/2022 56.729696 -- 69300000 20/Aug/2022 56.729696 -- 69300000 19/Aug/2022 56.729696 -- 69300000 18/Aug/2022 58.061723 -- 69600000 17/Aug/2022 57.683417 -- 69900000 16/Aug/2022 58.543307 -- 69900000 15/Aug/2022 58.673319 -- 69900000 14/Aug/2022 58.410177 -- 69900000 13/Aug/2022 58.410177 -- 69900000 12/Aug/2022 58.410177 -- 69900000 11/Aug/2022 57.195391 -- 69900000 10/Aug/2022 57.61192 -- 69900000 09/Aug/2022 55.731089 -- 69900000 08/Aug/2022 56.618406 -- 69900000 07/Aug/2022 56.966311 -- 69900000 06/Aug/2022 56.966311 -- 69900000 05/Aug/2022 56.966311 -- 69900000 04/Aug/2022 57.136856 -- 69900000 03/Aug/2022 56.817822 -- 69900000 02/Aug/2022 55.24212 -- 69900000 01/Aug/2022 55.404529 -- 69900000 31/Jul/2022 55.389801 -- 69900000 30/Jul/2022 55.389801 -- 69900000 29/Jul/2022 55.389801 -- 69900000 28/Jul/2022 54.32861 -- 70200000 27/Jul/2022 53.731102 -- 70200000 26/Jul/2022 51.343547 -- 70200000 25/Jul/2022 52.581795 -- 70200000 24/Jul/2022 52.960279 -- 70200000 23/Jul/2022 52.960279 -- 70200000 22/Jul/2022 52.960279 -- 70200000 21/Jul/2022 54.241206 -- 70200000 20/Jul/2022 53.521805 -- 70200000 19/Jul/2022 52.375375 -- 70200000 18/Jul/2022 50.585886 -- 70200000 17/Jul/2022 50.919671 -- 70200000 16/Jul/2022 50.919671 -- 70200000 15/Jul/2022 50.919671 -- 70200000 14/Jul/2022 49.82946 -- 70500000 13/Jul/2022 49.782149 -- 70500000 12/Jul/2022 49.907969 -- 70500000 11/Jul/2022 50.626411 -- 70500000 10/Jul/2022 51.74076 -- 70500000 09/Jul/2022 51.74076 -- 70500000 08/Jul/2022 51.74076 -- 70500000 07/Jul/2022 51.769133 -- 70500000 06/Jul/2022 50.559259 -- 69900000 05/Jul/2022 50.27325 -- 69900000 04/Jul/2022 49.229579 -- 69900000 03/Jul/2022 49.229579 -- 69900000 02/Jul/2022 49.229579 -- 69900000 01/Jul/2022 49.229579 -- 69900000 30/Jun/2022 49.071624 -- 69900000 29/Jun/2022 49.882769 -- 69900000 28/Jun/2022 49.932646 -- 69900000 27/Jun/2022 51.691007 -- 69900000 26/Jun/2022 52.255592 -- 69900000 25/Jun/2022 52.255592 -- 69900000 24/Jun/2022 52.255592 -- 69900000 23/Jun/2022 50.181678 -- 69900000 22/Jun/2022 49.357662 -- 69900000 21/Jun/2022 49.462208 -- 69900000 20/Jun/2022 48.385841 -- 69900000 19/Jun/2022 48.385841 -- 69900000 18/Jun/2022 48.385841 -- 69900000 17/Jun/2022 48.385841 -- 69900000 16/Jun/2022 47.747782 -- 69900000 15/Jun/2022 49.965844 -- 69900000 14/Jun/2022 48.686011 -- 69900000 13/Jun/2022 48.56693 -- 70800000 12/Jun/2022 51.120148 -- 70800000 11/Jun/2022 51.120148 -- 70800000 10/Jun/2022 51.120148 -- 70800000 09/Jun/2022 53.234348 0.035369 70800000 08/Jun/2022 54.912942 -- 70800000 07/Jun/2022 55.444704 -- 70800000 06/Jun/2022 54.953169 -- 70800000 05/Jun/2022 54.706152 -- 70800000 04/Jun/2022 54.706152 -- 70800000 03/Jun/2022 54.706152 -- 70800000 02/Jun/2022 56.118909 -- 70800000 01/Jun/2022 54.303243 -- 70800000 31/May/2022 54.541228 -- 70800000 30/May/2022 54.748379 -- 70800000 29/May/2022 54.748379 -- 70800000 28/May/2022 54.748379 -- 70800000 27/May/2022 54.748379 -- 70800000 26/May/2022 52.901675 -- 70800000 25/May/2022 51.44828 -- 70800000 24/May/2022 50.612617 -- 70800000 23/May/2022 52.118259 -- 70800000 22/May/2022 51.315049 -- 70800000 21/May/2022 51.315049 -- 70800000 20/May/2022 51.315049 -- 70800000 19/May/2022 51.268383 -- 70500000 18/May/2022 51.447823 -- 69900000 17/May/2022 53.95394 -- 69900000 16/May/2022 52.427272 -- 69900000 15/May/2022 53.210591 -- 69900000 14/May/2022 53.210591 -- 69900000 13/May/2022 53.210591 -- 69900000 12/May/2022 51.057875 -- 69000000 11/May/2022 51.049866 -- 69000000 10/May/2022 52.633858 -- 69000000 09/May/2022 52.002025 -- 69000000 08/May/2022 54.403517 -- 69000000 07/May/2022 54.403517 -- 69000000 06/May/2022 54.403517 -- 69000000 05/May/2022 55.215983 -- 69000000 04/May/2022 58.401564 -- 69000000 03/May/2022 56.499832 -- 69000000 02/May/2022 56.457295 -- 69000000 01/May/2022 55.394074 -- 69000000 30/Apr/2022 55.394074 -- 69000000 29/Apr/2022 55.394074 -- 69000000 28/Apr/2022 58.234438 -- 69000000 27/Apr/2022 55.645244 -- 69300000 26/Apr/2022 55.651365 -- 69300000 25/Apr/2022 57.863 -- 69300000 24/Apr/2022 56.909254 -- 69300000 23/Apr/2022 56.909254 -- 69300000 22/Apr/2022 56.909254 -- 69300000 21/Apr/2022 58.540126 -- 69300000 20/Apr/2022 60.09331 -- 69300000 19/Apr/2022 61.14704 -- 69300000 18/Apr/2022 59.779174 -- 69300000 17/Apr/2022 59.670588 -- 69300000 16/Apr/2022 59.670588 -- 69300000 15/Apr/2022 59.670588 -- 69300000 14/Apr/2022 59.670588 -- 69300000 13/Apr/2022 61.129039 -- 69300000 12/Apr/2022 60.016823 -- 69300000 11/Apr/2022 60.362546 -- 69300000 10/Apr/2022 61.679377 -- 69300000 09/Apr/2022 61.679377 -- 69300000 08/Apr/2022 61.679377 -- 69300000 07/Apr/2022 62.667622 -- 69300000 06/Apr/2022 62.699298 -- 69300000 05/Apr/2022 64.529646 -- 69300000 04/Apr/2022 66.145815 -- 69300000 03/Apr/2022 64.698468 -- 69300000 02/Apr/2022 64.698468 -- 69300000 01/Apr/2022 64.698468 -- 69300000 31/Mar/2022 64.660582 -- 69300000 30/Mar/2022 65.751162 -- 68700000 29/Mar/2022 66.884007 -- 68700000 28/Mar/2022 65.511198 -- 68700000 27/Mar/2022 64.655891 -- 68700000 26/Mar/2022 64.655891 -- 68700000 25/Mar/2022 64.655891 -- 68700000 24/Mar/2022 64.825537 0.030853 68400000 23/Mar/2022 63.315639 -- 68400000 22/Mar/2022 64.429809 -- 68400000 21/Mar/2022 63.32669 -- 68400000 20/Mar/2022 63.68474 -- 68400000 19/Mar/2022 63.68474 -- 68400000 18/Mar/2022 63.68474 -- 68400000 17/Mar/2022 62.082024 -- 68100000 16/Mar/2022 61.246697 -- 68100000 15/Mar/2022 58.905302 -- 67800000 14/Mar/2022 57.015873 -- 67500000 13/Mar/2022 58.339784 -- 67500000 12/Mar/2022 58.339784 -- 67500000 11/Mar/2022 58.339784 -- 67500000 10/Mar/2022 59.569822 -- 63600000 09/Mar/2022 60.16359 -- 57300000 08/Mar/2022 57.755551 -- 51600000 07/Mar/2022 57.837282 -- 51600000 06/Mar/2022 60.423736 -- 51600000 05/Mar/2022 60.423736 -- 51600000 04/Mar/2022 60.423736 -- 51600000 03/Mar/2022 61.621185 -- 51600000 02/Mar/2022 62.782937 -- 51600000 01/Mar/2022 61.713288 -- 51600000 28/Feb/2022 62.962281 -- 51600000 27/Feb/2022 62.924047 -- 51600000 26/Feb/2022 62.924047 -- 51600000 25/Feb/2022 62.924047 -- 51600000 24/Feb/2022 62.019227 -- 52200000 23/Feb/2022 59.59437 -- 52200000 22/Feb/2022 61.138374 -- 52200000 21/Feb/2022 61.810778 -- 52200000 20/Feb/2022 61.810778 -- 52200000 19/Feb/2022 61.810778 -- 52200000 18/Feb/2022 61.810778 -- 52200000 17/Feb/2022 62.643106 -- 52500000 16/Feb/2022 64.866472 -- 52500000 15/Feb/2022 65.102627 -- 52500000 14/Feb/2022 63.453333 -- 52500000 13/Feb/2022 63.373333 -- 52800000 12/Feb/2022 63.373333 -- 52800000 11/Feb/2022 63.373333 -- 52800000 10/Feb/2022 65.521667 -- 52800000 09/Feb/2022 67.056667 -- 52800000 08/Feb/2022 65.428333 -- 52800000 07/Feb/2022 64.713333 -- 53100000 06/Feb/2022 65.256667 -- 53100000 05/Feb/2022 65.256667 -- 53100000 04/Feb/2022 65.256667 -- 53100000 03/Feb/2022 63.936667 -- 53100000 02/Feb/2022 67.403333 -- 53100000 01/Feb/2022 66.978333 -- 53100000 31/Jan/2022 66.398333 -- 53100000 30/Jan/2022 64.14 -- 53100000 29/Jan/2022 64.14 -- 53100000 28/Jan/2022 64.14 -- 53100000 27/Jan/2022 61.825 -- 53100000 26/Jan/2022 62.311667 -- 53100000 25/Jan/2022 62.241667 -- 53100000 24/Jan/2022 64.09 -- 53100000 23/Jan/2022 63.546667 -- 53400000 22/Jan/2022 63.546667 -- 53400000 21/Jan/2022 63.546667 -- 53400000 20/Jan/2022 65.628333 -- 53400000 19/Jan/2022 66.616667 -- 53400000 18/Jan/2022 67.396667 -- 53700000 17/Jan/2022 69.195 -- 53700000 16/Jan/2022 69.195 -- 53700000 15/Jan/2022 69.195 -- 53700000 14/Jan/2022 69.195 -- 53700000 13/Jan/2022 68.67 -- 53700000 12/Jan/2022 70.621667 -- 53700000 11/Jan/2022 70.488333 -- 53700000 10/Jan/2022 69.446667 -- 53700000 09/Jan/2022 69.371667 -- 53700000 08/Jan/2022 69.371667 -- 53700000 07/Jan/2022 69.371667 -- 53700000 06/Jan/2022 70.16 -- 53700000 05/Jan/2022 70.203333 -- 53700000 04/Jan/2022 72.693333 -- 53700000 03/Jan/2022 73.68 -- 53700000 02/Jan/2022 73.138333 -- 53700000 01/Jan/2022 73.138333 -- 53700000 31/Dec/2021 73.138333 -- 53700000 30/Dec/2021 73.71 -- 53700000 29/Dec/2021 73.951667 -- 53700000 28/Dec/2021 74.023333 -- 53700000 27/Dec/2021 74.52 -- 53700000 26/Dec/2021 73.375 -- 53700000 25/Dec/2021 73.375 -- 53700000 24/Dec/2021 73.375 -- 53700000 23/Dec/2021 73.375 -- 53700000 22/Dec/2021 72.933333 -- 53700000 21/Dec/2021 72.246667 -- 53700000 20/Dec/2021 70.303333 -- 53700000 19/Dec/2021 71.216667 -- 54600000 18/Dec/2021 71.216667 -- 54600000 17/Dec/2021 71.216667 -- 54600000 16/Dec/2021 71.403333 -- 54900000 15/Dec/2021 73.34 -- 54000000 14/Dec/2021 71.493333 -- 54300000 13/Dec/2021 72.503333 0.028886 54300000 12/Dec/2021 73.583333 -- 54300000 11/Dec/2021 73.583333 -- 54300000 10/Dec/2021 73.583333 -- 54300000 09/Dec/2021 72.926667 -- 54300000 08/Dec/2021 73.943333 -- 54300000 07/Dec/2021 73.488333 -- 54300000 06/Dec/2021 71.023333 -- 54300000 05/Dec/2021 70.386667 -- 54300000 04/Dec/2021 70.386667 -- 54300000 03/Dec/2021 70.386667 -- 54300000 02/Dec/2021 71.645 -- 54300000 01/Dec/2021 70.88 -- 54300000 30/Nov/2021 72.381667 -- 54300000 29/Nov/2021 73.78 -- 54300000 28/Nov/2021 72.236667 -- 54300000 27/Nov/2021 72.236667 -- 54300000 26/Nov/2021 72.236667 -- 54300000 25/Nov/2021 73.866667 -- 54300000 24/Nov/2021 73.866667 -- 54300000 23/Nov/2021 73.243333 -- 54300000 22/Nov/2021 73.571667 -- 54300000 21/Nov/2021 75.06 -- 54300000 20/Nov/2021 75.06 -- 54300000 19/Nov/2021 75.06 -- 54300000 18/Nov/2021 74.871667 -- 54300000 17/Nov/2021 74.316667 -- 54300000 16/Nov/2021 74.793333 -- 54300000 15/Nov/2021 74.238333 -- 54300000 14/Nov/2021 74.25 -- 54300000 13/Nov/2021 74.25 -- 54300000 12/Nov/2021 74.25 -- 54300000 11/Nov/2021 73.065 -- 54600000 10/Nov/2021 72.721667 -- 54600000 09/Nov/2021 74.236667 -- 54600000 08/Nov/2021 74.288333 -- 54600000 07/Nov/2021 73.856667 -- 54600000 06/Nov/2021 73.856667 -- 54600000 05/Nov/2021 73.856667 -- 54600000 04/Nov/2021 73.586667 -- 54600000 03/Nov/2021 72.438333 -- 54600000 02/Nov/2021 71.935 -- 54600000 01/Nov/2021 71.623333 -- 54600000 31/Oct/2021 71.675 -- 54300000 30/Oct/2021 71.675 -- 54300000 29/Oct/2021 71.675 -- 54300000 28/Oct/2021 71.333333 -- 54300000 27/Oct/2021 70.593333 -- 54300000 26/Oct/2021 70.846667 -- 54300000 25/Oct/2021 70.856667 -- 54300000 24/Oct/2021 70.555 -- 54600000 23/Oct/2021 70.555 -- 54600000 22/Oct/2021 70.555 -- 54600000 21/Oct/2021 71.445 -- 54600000 20/Oct/2021 71.026667 -- 54300000 19/Oct/2021 71.31 -- 54300000 18/Oct/2021 70.72 -- 54300000 17/Oct/2021 69.996667 -- 54300000 16/Oct/2021 69.996667 -- 54300000 15/Oct/2021 69.996667 -- 54300000 14/Oct/2021 69.501667 -- 54300000 13/Oct/2021 68.158333 -- 54300000 12/Oct/2021 67.52 -- 54300000 11/Oct/2021 67.685 -- 54300000 10/Oct/2021 68.213333 -- 54300000 09/Oct/2021 68.213333 -- 54300000 08/Oct/2021 68.213333 -- 54300000 07/Oct/2021 68.501667 -- 54300000 06/Oct/2021 67.791667 -- 54300000 05/Oct/2021 67.296667 -- 54300000 04/Oct/2021 66.286667 -- 54300000 03/Oct/2021 68.121667 -- 54000000 02/Oct/2021 68.121667 -- 54000000 01/Oct/2021 68.121667 -- 54000000 30/Sept/2021 67.266667 -- 54000000 29/Sept/2021 67.486667 -- 54000000 28/Sept/2021 67.795 -- 53700000 27/Sept/2021 70.04 -- 53700000 26/Sept/2021 70.62 -- 53700000 25/Sept/2021 70.62 -- 53700000 24/Sept/2021 70.62 0.030097 53700000 23/Sept/2021 70.515 -- 53700000 22/Sept/2021 69.593333 -- 53700000 21/Sept/2021 68.843333 -- 53400000 20/Sept/2021 68.801667 -- 53400000 19/Sept/2021 70.27 -- 54300000 18/Sept/2021 70.27 -- 54300000 17/Sept/2021 70.27 -- 54300000 16/Sept/2021 71.161667 -- 54300000 15/Sept/2021 71.051667 -- 53700000 14/Sept/2021 70.495 -- 53700000 13/Sept/2021 70.638333 -- 54000000 12/Sept/2021 70.715 -- 54000000 11/Sept/2021 70.715 -- 54000000 10/Sept/2021 70.715 -- 54000000 09/Sept/2021 71.256667 -- 54300000 08/Sept/2021 71.455 -- 54300000 07/Sept/2021 71.87 -- 54300000 06/Sept/2021 71.86 -- 54300000 05/Sept/2021 71.86 -- 54300000 04/Sept/2021 71.86 -- 54300000 03/Sept/2021 71.86 -- 54300000 02/Sept/2021 71.503333 -- 54300000 01/Sept/2021 71.666667 -- 54300000 31/Aug/2021 71.531667 -- 54300000 30/Aug/2021 71.806667 -- 54000000 29/Aug/2021 71.121667 -- 54000000 28/Aug/2021 71.121667 -- 54000000 27/Aug/2021 71.121667 -- 54000000 26/Aug/2021 70.175 -- 54000000 25/Aug/2021 70.528333 -- 54000000 24/Aug/2021 70.421667 -- 54000000 23/Aug/2021 70.13 -- 54000000 22/Aug/2021 69.041667 -- 54000000 21/Aug/2021 69.041667 -- 54000000 20/Aug/2021 69.041667 -- 54000000 19/Aug/2021 68.296667 -- 54000000 18/Aug/2021 67.93 -- 54000000 17/Aug/2021 68.633333 -- 54000000 16/Aug/2021 69.386667 -- 54000000 15/Aug/2021 69.335 -- 53400000 14/Aug/2021 69.335 -- 53400000 13/Aug/2021 69.335 -- 53400000 12/Aug/2021 69.136667 -- 53400000 11/Aug/2021 68.846667 -- 53400000 10/Aug/2021 68.998333 -- 53400000 09/Aug/2021 69.49 -- 53400000 08/Aug/2021 69.578333 -- 53400000 07/Aug/2021 69.578333 -- 53400000 06/Aug/2021 69.578333 -- 53400000 05/Aug/2021 69.778333 -- 53400000 04/Aug/2021 69.333333 -- 53400000 03/Aug/2021 69.063333 -- 53400000 02/Aug/2021 68.781667 -- 53400000 01/Aug/2021 68.91 -- 53400000 31/Jul/2021 68.91 -- 53400000 30/Jul/2021 68.91 -- 53400000 29/Jul/2021 69.605 -- 53400000 28/Jul/2021 69.635 -- 53400000 27/Jul/2021 69.291667 -- 53400000 26/Jul/2021 70.188333 -- 53400000 25/Jul/2021 70.116667 -- 53100000 24/Jul/2021 70.116667 -- 53100000 23/Jul/2021 70.116667 -- 53100000 22/Jul/2021 69.046667 -- 53100000 21/Jul/2021 68.58 -- 53100000 20/Jul/2021 67.838333 -- 53100000 19/Jul/2021 66.836667 -- 53100000 18/Jul/2021 67.535 -- 52800000 17/Jul/2021 67.535 -- 52800000 16/Jul/2021 67.535 -- 52800000 15/Jul/2021 68.131667 -- 52800000 14/Jul/2021 68.826667 -- 52800000 13/Jul/2021 68.796667 -- 52800000 12/Jul/2021 68.815 -- 52800000 11/Jul/2021 68.75 -- 52800000 10/Jul/2021 68.75 -- 52800000 09/Jul/2021 68.75 -- 52800000 08/Jul/2021 68.108333 -- 52800000 07/Jul/2021 68.723333 -- 52800000 06/Jul/2021 68.703333 -- 52800000 05/Jul/2021 68.15 -- 52800000 04/Jul/2021 68.15 -- 52800000 03/Jul/2021 68.15 -- 52800000 02/Jul/2021 68.15 -- 52800000 01/Jul/2021 67.371667 -- 52800000 30/Jun/2021 67.295 -- 52800000 29/Jun/2021 67.603333 -- 52800000 28/Jun/2021 67.375 -- 52800000 27/Jun/2021 66.561667 -- 52800000 26/Jun/2021 66.561667 -- 52800000 25/Jun/2021 66.561667 -- 52800000 24/Jun/2021 66.671667 -- 52800000 23/Jun/2021 66.268333 -- 52800000 22/Jun/2021 66.241667 -- 52800000 21/Jun/2021 65.568333 -- 51900000 20/Jun/2021 65.133333 -- 52800000 19/Jun/2021 65.133333 -- 52800000 18/Jun/2021 65.133333 -- 52800000 17/Jun/2021 65.65 -- 52800000 16/Jun/2021 64.765 -- 51900000 15/Jun/2021 65.021667 -- 51900000 14/Jun/2021 65.441667 -- 51900000 13/Jun/2021 64.801667 -- 51900000 12/Jun/2021 64.801667 -- 51900000 11/Jun/2021 64.801667 -- 51900000 10/Jun/2021 64.518333 0.023892 51900000 09/Jun/2021 63.861667 -- 51900000 08/Jun/2021 63.918333 -- 51900000 07/Jun/2021 63.778333 -- 51900000 06/Jun/2021 63.63 -- 51900000 05/Jun/2021 63.63 -- 51900000 04/Jun/2021 63.63 -- 51900000 03/Jun/2021 62.565 -- 51900000 02/Jun/2021 63.271667 -- 51900000 01/Jun/2021 63.03 -- 51900000 31/May/2021 63.15 -- 51900000 30/May/2021 63.15 -- 51900000 29/May/2021 63.15 -- 51900000 28/May/2021 63.15 -- 51900000 27/May/2021 63.04 -- 51900000 26/May/2021 63.241667 -- 51900000 25/May/2021 63.055 -- 51900000 24/May/2021 63.001667 -- 51900000 23/May/2021 61.843333 -- 51900000 22/May/2021 61.843333 -- 51900000 21/May/2021 61.843333 -- 51900000 20/May/2021 62.148333 -- 52200000 19/May/2021 60.986667 -- 52200000 18/May/2021 60.723333 -- 52200000 17/May/2021 61.128333 -- 52200000 16/May/2021 61.33 -- 52200000 15/May/2021 61.33 -- 52200000 14/May/2021 61.33 -- 52200000 13/May/2021 59.903333 -- 52200000 12/May/2021 59.406667 -- 52200000 11/May/2021 61.166667 -- 52200000 10/May/2021 61.075 -- 52200000 09/May/2021 62.791667 -- 52200000 08/May/2021 62.791667 -- 52200000 07/May/2021 62.791667 -- 52200000 06/May/2021 62.281667 -- 52500000 05/May/2021 61.926667 -- 52500000 04/May/2021 62.198333 -- 52800000 03/May/2021 63.381667 -- 52800000 02/May/2021 63.893333 -- 52800000 01/May/2021 63.893333 -- 52800000 30/Apr/2021 63.893333 -- 52800000 29/Apr/2021 64.816667 -- 52800000 28/Apr/2021 64.605 -- 52800000 27/Apr/2021 64.586667 -- 52800000 26/Apr/2021 64.798333 -- 52800000 25/Apr/2021 64.181667 -- 52800000 24/Apr/2021 64.181667 -- 52800000 23/Apr/2021 64.181667 -- 52800000 22/Apr/2021 63.26 -- 53100000 21/Apr/2021 63.928333 -- 53100000 20/Apr/2021 63.435 -- 53400000 19/Apr/2021 64.055 -- 53400000 18/Apr/2021 64.728333 -- 53400000 17/Apr/2021 64.728333 -- 53400000 16/Apr/2021 64.728333 -- 53400000 15/Apr/2021 64.848333 -- 53400000 14/Apr/2021 63.75 -- 53400000 13/Apr/2021 64.55 -- 53400000 12/Apr/2021 64.035 -- 53400000 11/Apr/2021 64.263333 -- 53400000 10/Apr/2021 64.263333 -- 53400000 09/Apr/2021 64.263333 -- 53400000 08/Apr/2021 63.775 -- 53400000 07/Apr/2021 62.943333 -- 53400000 06/Apr/2021 62.608333 -- 53400000 05/Apr/2021 62.688333 -- 53400000 04/Apr/2021 61.518333 -- 53400000 03/Apr/2021 61.518333 -- 53400000 02/Apr/2021 61.518333 -- 53400000 01/Apr/2021 61.518333 -- 53400000 31/Mar/2021 60.105 -- 53400000 30/Mar/2021 59.146667 -- 53400000 29/Mar/2021 59.475 -- 53400000 28/Mar/2021 59.7 -- 53400000 27/Mar/2021 59.7 -- 53400000 26/Mar/2021 59.7 -- 53400000 25/Mar/2021 58.508333 0.035614 53400000 24/Mar/2021 58.686667 -- 53400000 23/Mar/2021 59.681667 -- 53400000 22/Mar/2021 60.038333 -- 53400000 21/Mar/2021 59.206667 -- 54000000 20/Mar/2021 59.206667 -- 54000000 19/Mar/2021 59.206667 -- 54000000 18/Mar/2021 58.925 -- 54000000 17/Mar/2021 60.84 -- 53400000 16/Mar/2021 60.633333 -- 53400000 15/Mar/2021 60.345 -- 53400000 14/Mar/2021 59.743333 -- 53700000 13/Mar/2021 59.743333 -- 53700000 12/Mar/2021 59.743333 -- 53700000 11/Mar/2021 60.306667 -- 53700000 10/Mar/2021 58.71 -- 53700000 09/Mar/2021 58.916667 -- 53700000 08/Mar/2021 56.853333 -- 53700000 07/Mar/2021 58.436667 -- 53700000 06/Mar/2021 58.436667 -- 53700000 05/Mar/2021 58.436667 -- 53700000 04/Mar/2021 57.433333 -- 54300000 03/Mar/2021 58.706667 -- 54300000 02/Mar/2021 60.446667 -- 54300000 01/Mar/2021 61.458333 -- 54300000 28/Feb/2021 59.726667 -- 54300000 27/Feb/2021 59.726667 -- 54300000 26/Feb/2021 59.726667 -- 54300000 25/Feb/2021 59.255 -- 54300000 24/Feb/2021 61.501667 -- 54300000 23/Feb/2021 60.826667 -- 54300000 22/Feb/2021 60.921667 -- 54300000 21/Feb/2021 62.325 -- 54300000 20/Feb/2021 62.325 -- 54300000 19/Feb/2021 62.325 -- 54300000 18/Feb/2021 62.463333 -- 54300000 17/Feb/2021 62.726667 -- 54300000 16/Feb/2021 63.21 -- 54300000 15/Feb/2021 63.223333 -- 54300000 14/Feb/2021 63.223333 -- 54300000 13/Feb/2021 63.223333 -- 54300000 12/Feb/2021 63.223333 -- 54300000 11/Feb/2021 62.896667 -- 54300000 10/Feb/2021 62.34 -- 54300000 09/Feb/2021 62.288333 -- 54300000 08/Feb/2021 62.208333 -- 54300000 07/Feb/2021 61.673333 -- 54300000 06/Feb/2021 61.673333 -- 54300000 05/Feb/2021 61.673333 -- 54300000 04/Feb/2021 61.338333 -- 54300000 03/Feb/2021 60.521667 -- 54300000 02/Feb/2021 60.463333 -- 54300000 01/Feb/2021 59.433333 -- 54300000 31/Jan/2021 57.836667 -- 54300000 30/Jan/2021 57.836667 -- 54300000 29/Jan/2021 57.836667 -- 54300000 28/Jan/2021 58.955 -- 54300000 27/Jan/2021 58.341667 -- 54300000 26/Jan/2021 60.055 -- 54300000 25/Jan/2021 60.15 -- 54300000 24/Jan/2021 60.03 -- 54300000 23/Jan/2021 60.03 -- 54300000 22/Jan/2021 60.03 -- 54300000 21/Jan/2021 60.233333 -- 54300000 20/Jan/2021 59.78 -- 54300000 19/Jan/2021 58.36 -- 54300000 18/Jan/2021 57.438333 -- 54300000 17/Jan/2021 57.438333 -- 54300000 16/Jan/2021 57.438333 -- 54300000 15/Jan/2021 57.438333 -- 54300000 14/Jan/2021 57.903333 -- 54300000 13/Jan/2021 58.296667 -- 54300000 12/Jan/2021 58.046667 -- 54300000 11/Jan/2021 58.16 -- 54300000 10/Jan/2021 58.846667 -- 54300000 09/Jan/2021 58.846667 -- 54300000 08/Jan/2021 58.846667 -- 54300000 07/Jan/2021 58.391667 -- 54300000 06/Jan/2021 56.943333 -- 54300000 05/Jan/2021 57.811667 -- 54300000 04/Jan/2021 57.346667 -- 54300000 03/Jan/2021 58.295 -- 54300000 02/Jan/2021 58.295 -- 54300000 01/Jan/2021 58.295 -- 54300000 31/Dec/2020 58.295 -- 54300000 30/Dec/2020 58.163333 -- 54300000 29/Dec/2020 58.2 -- 54300000 28/Dec/2020 58.386667 -- 54600000 27/Dec/2020 57.948333 -- 54600000 26/Dec/2020 57.948333 -- 54600000 25/Dec/2020 57.948333 -- 54600000 24/Dec/2020 57.948333 -- 54600000 23/Dec/2020 57.725 -- 54600000 22/Dec/2020 58.173333 -- 54600000 21/Dec/2020 57.848333 -- 54600000 20/Dec/2020 57.928333 -- 54600000 19/Dec/2020 57.928333 -- 54600000 18/Dec/2020 57.928333 -- 54600000 17/Dec/2020 57.955 -- 54300000 16/Dec/2020 57.553333 -- 54300000 15/Dec/2020 57.09 -- 54300000 14/Dec/2020 56.473333 0.028803 54300000 13/Dec/2020 56.23 -- 54300000 12/Dec/2020 56.23 -- 54300000 11/Dec/2020 56.23 -- 54300000 10/Dec/2020 56.291667 -- 54300000 09/Dec/2020 56.105 -- 54300000 08/Dec/2020 57.265 -- 53700000 07/Dec/2020 57.101667 -- 53700000 06/Dec/2020 56.92 -- 53700000 05/Dec/2020 56.92 -- 53700000 04/Dec/2020 56.92 -- 53700000 03/Dec/2020 56.415 -- 53700000 02/Dec/2020 56.5 -- 53700000 01/Dec/2020 56.498333 -- 53700000 30/Nov/2020 55.875 -- 53700000 29/Nov/2020 55.806667 -- 53700000 28/Nov/2020 55.806667 -- 53700000 27/Nov/2020 55.806667 -- 53700000 26/Nov/2020 55.361667 -- 53700000 25/Nov/2020 55.361667 -- 53700000 24/Nov/2020 55.076667 -- 53700000 23/Nov/2020 54.403333 -- 53400000 22/Nov/2020 54.246667 -- 53400000 21/Nov/2020 54.246667 -- 53400000 20/Nov/2020 54.246667 -- 53400000 19/Nov/2020 54.615 -- 53400000 18/Nov/2020 54.05 -- 53400000 17/Nov/2020 54.56 -- 53400000 16/Nov/2020 54.691667 -- 53400000 15/Nov/2020 54.256667 -- 53400000 14/Nov/2020 54.256667 -- 53400000 13/Nov/2020 54.256667 -- 53400000 12/Nov/2020 53.765 -- 53400000 11/Nov/2020 54.243333 -- 53400000 10/Nov/2020 53.026667 -- 53400000 09/Nov/2020 54.148333 -- 53400000 08/Nov/2020 55.083333 -- 53400000 07/Nov/2020 55.083333 -- 53400000 06/Nov/2020 55.083333 -- 53400000 05/Nov/2020 54.86 -- 53400000 04/Nov/2020 53.363333 -- 53400000 03/Nov/2020 51.085 -- 53400000 02/Nov/2020 50.188333 -- 53400000 01/Nov/2020 50.1 -- 53400000 31/Oct/2020 50.1 -- 53400000 30/Oct/2020 50.1 -- 53400000 29/Oct/2020 51.365 -- 53400000 28/Oct/2020 50.458333 -- 53400000 27/Oct/2020 52.591667 -- 53400000 26/Oct/2020 52.243333 -- 53400000 25/Oct/2020 53.405 -- 53400000 24/Oct/2020 53.405 -- 53400000 23/Oct/2020 53.405 -- 53400000 22/Oct/2020 53.165 -- 53400000 21/Oct/2020 53.238333 -- 53400000 20/Oct/2020 53.233333 -- 53400000 19/Oct/2020 53.088333 -- 53400000 18/Oct/2020 53.903333 -- 53400000 17/Oct/2020 53.903333 -- 53400000 16/Oct/2020 53.903333 -- 53400000 15/Oct/2020 54.035 -- 53400000 14/Oct/2020 54.298333 -- 53400000 13/Oct/2020 54.793333 -- 53400000 12/Oct/2020 54.816667 -- 53400000 11/Oct/2020 53.551667 -- 53400000 10/Oct/2020 53.551667 -- 53400000 09/Oct/2020 53.551667 -- 53400000 08/Oct/2020 52.723333 -- 53400000 07/Oct/2020 52.401667 -- 53100000 06/Oct/2020 51.43 -- 53100000 05/Oct/2020 52.22 -- 53100000 04/Oct/2020 51.118333 -- 53100000 03/Oct/2020 51.118333 -- 53100000 02/Oct/2020 51.118333 -- 53100000 01/Oct/2020 52.301667 -- 52800000 30/Sept/2020 51.503333 -- 52800000 29/Sept/2020 51.25 -- 52800000 28/Sept/2020 51.238333 -- 52800000 27/Sept/2020 50.345 -- 52800000 26/Sept/2020 50.345 -- 52800000 25/Sept/2020 50.345 -- 52800000 24/Sept/2020 49.251667 -- 52800000 23/Sept/2020 49.093333 0.042564 52800000 22/Sept/2020 50.653333 -- 52800000 21/Sept/2020 49.611667 -- 52800000 20/Sept/2020 49.48 -- 53700000 19/Sept/2020 49.48 -- 53700000 18/Sept/2020 49.48 -- 53700000 17/Sept/2020 50.128333 -- 53700000 16/Sept/2020 50.741667 -- 52500000 15/Sept/2020 51.521667 -- 52500000 14/Sept/2020 50.858333 -- 52500000 13/Sept/2020 50.155 -- 52500000 12/Sept/2020 50.155 -- 52500000 11/Sept/2020 50.155 -- 52500000 10/Sept/2020 50.575 -- 52500000 09/Sept/2020 51.625 -- 52500000 08/Sept/2020 50.263333 -- 52500000 07/Sept/2020 52.333333 -- 52500000 06/Sept/2020 52.333333 -- 52500000 05/Sept/2020 52.333333 -- 52500000 04/Sept/2020 52.333333 -- 52500000 03/Sept/2020 53.401667 -- 52800000 02/Sept/2020 56.356667 -- 52800000 01/Sept/2020 55.625 -- 52800000 31/Aug/2020 54.63 -- 52800000 30/Aug/2020 54.526667 -- 51900000 29/Aug/2020 54.526667 -- 51900000 28/Aug/2020 54.526667 -- 51900000 27/Aug/2020 54.058333 -- 51900000 26/Aug/2020 54.433333 -- 51900000 25/Aug/2020 52.955 -- 51900000 24/Aug/2020 52.475 -- 51900000 23/Aug/2020 52.083333 -- 51900000 22/Aug/2020 52.083333 -- 51900000 21/Aug/2020 52.083333 -- 51900000 20/Aug/2020 51.903333 -- 51900000 19/Aug/2020 51.231667 -- 51900000 18/Aug/2020 51.443333 -- 51900000 17/Aug/2020 50.98 -- 51900000 16/Aug/2020 50.571667 -- 51900000 15/Aug/2020 50.571667 -- 51900000 14/Aug/2020 50.571667 -- 51900000 13/Aug/2020 50.708333 -- 52200000 12/Aug/2020 50.62 -- 52200000 11/Aug/2020 49.67 -- 51900000 10/Aug/2020 50.485 -- 51900000 09/Aug/2020 50.82 -- 51900000 08/Aug/2020 50.82 -- 51900000 07/Aug/2020 50.82 -- 51900000 06/Aug/2020 51.471667 -- 52200000 05/Aug/2020 50.826667 -- 52500000 04/Aug/2020 50.515 -- 52800000 03/Aug/2020 50.348333 -- 52800000 02/Aug/2020 49.666667 -- 52800000 01/Aug/2020 49.666667 -- 52800000 31/Jul/2020 49.666667 -- 52800000 30/Jul/2020 48.851667 -- 52800000 29/Jul/2020 48.588333 -- 51600000 28/Jul/2020 47.815 -- 51600000 27/Jul/2020 48.453333 -- 51600000 26/Jul/2020 47.665 -- 51600000 25/Jul/2020 47.665 -- 51600000 24/Jul/2020 47.665 -- 51600000 23/Jul/2020 48.131667 -- 51600000 22/Jul/2020 49.288333 -- 51600000 21/Jul/2020 49.086667 -- 51600000 20/Jul/2020 49.638333 -- 51300000 19/Jul/2020 48.171667 -- 51300000 18/Jul/2020 48.171667 -- 51300000 17/Jul/2020 48.171667 -- 51300000 16/Jul/2020 48.03 -- 51300000 15/Jul/2020 48.43 -- 51300000 14/Jul/2020 48.308333 -- 51300000 13/Jul/2020 47.873333 -- 51300000 12/Jul/2020 49.161667 -- 51300000 11/Jul/2020 49.161667 -- 51300000 10/Jul/2020 49.161667 -- 51300000 09/Jul/2020 49.003333 -- 51300000 08/Jul/2020 48.636667 -- 51000000 07/Jul/2020 47.866667 -- 51000000 06/Jul/2020 48.325 -- 51000000 05/Jul/2020 47.36 -- 51000000 04/Jul/2020 47.36 -- 51000000 03/Jul/2020 47.36 -- 51000000 02/Jul/2020 47.36 -- 51000000 01/Jul/2020 47.166667 -- 51000000 30/Jun/2020 46.566667 -- 51000000 29/Jun/2020 45.658333 -- 51600000 28/Jun/2020 45.226667 -- 51600000 27/Jun/2020 45.226667 -- 51600000 26/Jun/2020 45.226667 -- 51600000 25/Jun/2020 46.406667 -- 51600000 24/Jun/2020 45.853333 -- 51600000 23/Jun/2020 46.938333 -- 51600000 22/Jun/2020 46.616667 -- 51600000 21/Jun/2020 45.893333 -- 51600000 20/Jun/2020 45.893333 -- 51600000 19/Jun/2020 45.893333 -- 51600000 18/Jun/2020 46.051667 -- 51600000 17/Jun/2020 45.873333 -- 51600000 16/Jun/2020 45.775 -- 51600000 15/Jun/2020 44.931667 0.047897 51600000 14/Jun/2020 44.451667 -- 51600000 13/Jun/2020 44.451667 -- 51600000 12/Jun/2020 44.451667 -- 51600000 11/Jun/2020 43.928333 -- 51600000 10/Jun/2020 46.44 -- 51300000 09/Jun/2020 45.986667 -- 51000000 08/Jun/2020 45.761667 -- 51000000 07/Jun/2020 45.476667 -- 51000000 06/Jun/2020 45.476667 -- 51000000 05/Jun/2020 45.476667 -- 51000000 04/Jun/2020 44.491667 -- 51000000 03/Jun/2020 44.975 -- 51000000 02/Jun/2020 44.69 -- 51000000 01/Jun/2020 44.341667 -- 50700000 31/May/2020 44.123333 -- 50700000 30/May/2020 44.123333 -- 50700000 29/May/2020 44.123333 -- 50700000 28/May/2020 43.53 -- 50700000 27/May/2020 43.685 -- 50700000 26/May/2020 43.548333 -- 50700000 25/May/2020 43.588333 -- 50700000 24/May/2020 43.588333 -- 50700000 23/May/2020 43.588333 -- 50700000 22/May/2020 43.588333 -- 50700000 21/May/2020 43.325 -- 50700000 20/May/2020 43.848333 -- 50700000 19/May/2020 42.795 -- 50700000 18/May/2020 42.798333 -- 50700000 17/May/2020 41.89 -- 50700000 16/May/2020 41.89 -- 50700000 15/May/2020 41.89 -- 50700000 14/May/2020 41.578333 -- 50700000 13/May/2020 41.1 -- 50700000 12/May/2020 41.756667 -- 50700000 11/May/2020 42.666667 -- 50700000 10/May/2020 42.381667 -- 50700000 09/May/2020 42.381667 -- 50700000 08/May/2020 42.381667 -- 50700000 07/May/2020 41.855 -- 50700000 06/May/2020 41.133333 -- 50700000 05/May/2020 40.78 -- 50700000 04/May/2020 40.218333 -- 50700000 03/May/2020 39.705 -- 50400000 02/May/2020 39.705 -- 50400000 01/May/2020 39.705 -- 50400000 30/Apr/2020 41.043333 -- 50400000 29/Apr/2020 41.08 -- 50400000 28/Apr/2020 39.285 -- 50400000 27/Apr/2020 39.925 -- 50100000 26/Apr/2020 39.623333 -- 50100000 25/Apr/2020 39.623333 -- 50100000 24/Apr/2020 39.623333 -- 50100000 23/Apr/2020 38.965 -- 50100000 22/Apr/2020 38.986667 -- 50100000 21/Apr/2020 37.59 -- 50100000 20/Apr/2020 39.136667 -- 50100000 19/Apr/2020 39.55 -- 50100000 18/Apr/2020 39.55 -- 50100000 17/Apr/2020 39.55 -- 50100000 16/Apr/2020 38.971667 -- 50100000 15/Apr/2020 38.508333 -- 49800000 14/Apr/2020 39.148333 -- 49800000 13/Apr/2020 37.653333 -- 49800000 12/Apr/2020 37.403333 -- 49500000 11/Apr/2020 37.403333 -- 49500000 10/Apr/2020 37.403333 -- 49500000 09/Apr/2020 37.403333 -- 49500000 08/Apr/2020 37.33 -- 48600000 07/Apr/2020 36.268333 -- 48600000 06/Apr/2020 36.48 -- 48600000 05/Apr/2020 33.678333 -- 48600000 04/Apr/2020 33.678333 -- 48600000 03/Apr/2020 33.678333 -- 48600000 02/Apr/2020 34.273333 -- 48600000 01/Apr/2020 33.728333 -- 48300000 31/Mar/2020 35.358333 -- 47400000 30/Mar/2020 35.853333 -- 47100000 29/Mar/2020 34.551667 -- 47100000 28/Mar/2020 34.551667 -- 47100000 27/Mar/2020 34.551667 -- 47100000 26/Mar/2020 36.106667 -- 47100000 25/Mar/2020 34.116667 0.067964 47100000 24/Mar/2020 34.411667 -- 46800000 23/Mar/2020 31.676667 -- 46800000 22/Mar/2020 31.658333 -- 46800000 21/Mar/2020 31.658333 -- 46800000 20/Mar/2020 31.658333 -- 46800000 19/Mar/2020 32.798333 -- 46800000 18/Mar/2020 32.146667 -- 46800000 17/Mar/2020 33.536667 -- 46800000 16/Mar/2020 31.563333 -- 46800000 15/Mar/2020 36.178333 -- 46500000 14/Mar/2020 36.178333 -- 46500000 13/Mar/2020 36.178333 -- 46500000 12/Mar/2020 32.833333 -- 46800000 11/Mar/2020 36.296667 -- 46800000 10/Mar/2020 38.14 -- 46800000 09/Mar/2020 36.036667 -- 46200000 08/Mar/2020 38.851667 -- 46200000 07/Mar/2020 38.851667 -- 46200000 06/Mar/2020 38.851667 -- 46200000 05/Mar/2020 39.653333 -- 46200000 04/Mar/2020 40.996667 -- 46200000 03/Mar/2020 39.435 -- 46200000 02/Mar/2020 40.865 -- 46200000 01/Mar/2020 39.146667 -- 46200000 29/Feb/2020 39.146667 -- 46200000 28/Feb/2020 39.146667 -- 46200000 27/Feb/2020 38.856667 -- 46200000 26/Feb/2020 40.78 -- 46200000 25/Feb/2020 40.698333 -- 48000000 24/Feb/2020 41.958333 -- 48000000 23/Feb/2020 43.735 -- 48000000 22/Feb/2020 43.735 -- 48000000 21/Feb/2020 43.735 -- 48000000 20/Feb/2020 44.708333 -- 48000000 19/Feb/2020 45.068333 -- 48000000 18/Feb/2020 44.656667 -- 48000000 17/Feb/2020 44.673333 -- 48000000 16/Feb/2020 44.673333 -- 48000000 15/Feb/2020 44.673333 -- 48000000 14/Feb/2020 44.673333 -- 48000000 13/Feb/2020 44.508333 -- 48000000 12/Feb/2020 44.561667 -- 48300000 11/Feb/2020 44.101667 -- 48000000 10/Feb/2020 44.14 -- 47400000 09/Feb/2020 43.551667 -- 47400000 08/Feb/2020 43.551667 -- 47400000 07/Feb/2020 43.551667 -- 47400000 06/Feb/2020 43.801667 -- 47400000 05/Feb/2020 43.453333 -- 47400000 04/Feb/2020 43.343333 -- 47100000 03/Feb/2020 42.465 -- 47100000 02/Feb/2020 41.886667 -- 47100000 01/Feb/2020 41.886667 -- 47100000 31/Jan/2020 41.886667 -- 47100000 30/Jan/2020 42.623333 -- 47100000 29/Jan/2020 42.53 -- 47100000 28/Jan/2020 42.516667 -- 47100000 27/Jan/2020 41.828333 -- 47100000 26/Jan/2020 42.781667 -- 47100000 25/Jan/2020 42.781667 -- 47100000 24/Jan/2020 42.781667 -- 47100000 23/Jan/2020 43.05 -- 47100000 22/Jan/2020 42.876667 -- 47100000 21/Jan/2020 42.783333 -- 47100000 20/Jan/2020 42.766667 -- 47100000 19/Jan/2020 42.766667 -- 47100000 18/Jan/2020 42.766667 -- 47100000 17/Jan/2020 42.766667 -- 47100000 16/Jan/2020 42.535 -- 47100000 15/Jan/2020 42.051667 -- 47100000 14/Jan/2020 41.988333 -- 47100000 13/Jan/2020 42.223333 -- 46800000 12/Jan/2020 41.711667 -- 46800000 11/Jan/2020 41.711667 -- 46800000 10/Jan/2020 41.711667 -- 46800000 09/Jan/2020 41.801667 -- 46800000 08/Jan/2020 41.405 -- 46500000 07/Jan/2020 41.083333 -- 46500000 06/Jan/2020 41.055 -- 46500000 05/Jan/2020 40.763333 -- 46500000 04/Jan/2020 40.763333 -- 46500000 03/Jan/2020 40.763333 -- 46500000 02/Jan/2020 41.138333 -- 45000000 01/Jan/2020 40.396667 -- 45000000 31/Dec/2019 40.396667 -- 45000000 30/Dec/2019 40.273333 -- 45000000 29/Dec/2019 40.635 -- 45300000 28/Dec/2019 40.635 -- 45300000 27/Dec/2019 40.635 -- 45300000 26/Dec/2019 40.666667 -- 45600000 25/Dec/2019 40.251667 -- 45600000 24/Dec/2019 40.251667 -- 45600000 23/Dec/2019 40.263333 -- 45600000 22/Dec/2019 40.201667 -- 46500000 21/Dec/2019 40.201667 -- 46500000 20/Dec/2019 40.201667 -- 46500000 19/Dec/2019 40.033333 -- 46500000 18/Dec/2019 39.721667 -- 45600000 17/Dec/2019 39.675 -- 45600000 16/Dec/2019 39.678333 0.053267 45300000 15/Dec/2019 39.37 -- 45300000 14/Dec/2019 39.37 -- 45300000 13/Dec/2019 39.37 -- 45300000 12/Dec/2019 39.236667 -- 45300000 11/Dec/2019 38.946667 -- 44700000 10/Dec/2019 38.703333 -- 44700000 09/Dec/2019 38.755 -- 44700000 08/Dec/2019 38.905 -- 44700000 07/Dec/2019 38.905 -- 44700000 06/Dec/2019 38.905 -- 44700000 05/Dec/2019 38.535 -- 44700000 04/Dec/2019 38.473333 -- 44700000 03/Dec/2019 38.331667 -- 45000000 02/Dec/2019 38.556667 -- 45000000 01/Dec/2019 39.103333 -- 45000000 30/Nov/2019 39.103333 -- 45000000 29/Nov/2019 39.103333 -- 45000000 28/Nov/2019 39.271667 -- 45000000 27/Nov/2019 39.271667 -- 45000000 26/Nov/2019 39.023333 -- 45000000 25/Nov/2019 38.943333 -- 45000000 24/Nov/2019 38.418333 -- 45000000 23/Nov/2019 38.418333 -- 45000000 22/Nov/2019 38.418333 -- 45000000 21/Nov/2019 38.428333 -- 45000000 20/Nov/2019 38.575 -- 45000000 19/Nov/2019 38.775 -- 45000000 18/Nov/2019 38.661667 -- 45000000 17/Nov/2019 38.576667 -- 45000000 16/Nov/2019 38.576667 -- 45000000 15/Nov/2019 38.576667 -- 45000000 14/Nov/2019 38.266667 -- 45000000 13/Nov/2019 38.246667 -- 45000000 12/Nov/2019 38.266667 -- 45000000 11/Nov/2019 38.135 -- 45000000 10/Nov/2019 38.181667 -- 45000000 09/Nov/2019 38.181667 -- 45000000 08/Nov/2019 38.181667 -- 45000000 07/Nov/2019 37.993333 -- 45300000 06/Nov/2019 37.848333 -- 45300000 05/Nov/2019 37.908333 -- 45300000 04/Nov/2019 37.966667 -- 45300000 03/Nov/2019 37.755 -- 45300000 02/Nov/2019 37.755 -- 45300000 01/Nov/2019 37.755 -- 45300000 31/Oct/2019 37.335 -- 45300000 30/Oct/2019 37.405 -- 45300000 29/Oct/2019 37.173333 -- 45300000 28/Oct/2019 37.503333 -- 45300000 27/Oct/2019 37.08 -- 45300000 26/Oct/2019 37.08 -- 45300000 25/Oct/2019 37.08 -- 45300000 24/Oct/2019 36.76 -- 45300000 23/Oct/2019 36.318333 -- 45300000 22/Oct/2019 36.23 -- 45300000 21/Oct/2019 36.783333 -- 45000000 20/Oct/2019 36.406667 -- 45000000 19/Oct/2019 36.406667 -- 45000000 18/Oct/2019 36.406667 -- 45000000 17/Oct/2019 36.878333 -- 45000000 16/Oct/2019 36.84 -- 45000000 15/Oct/2019 37.066667 -- 45000000 14/Oct/2019 36.575 -- 45000000 13/Oct/2019 36.588333 -- 45000000 12/Oct/2019 36.588333 -- 45000000 11/Oct/2019 36.588333 -- 45000000 10/Oct/2019 36.071667 -- 45000000 09/Oct/2019 35.891667 -- 45000000 08/Oct/2019 35.443333 -- 45000000 07/Oct/2019 36.12 -- 45000000 06/Oct/2019 36.251667 -- 45000000 05/Oct/2019 36.251667 -- 45000000 04/Oct/2019 36.251667 -- 45000000 03/Oct/2019 35.7 -- 45300000 02/Oct/2019 35.228333 -- 45300000 01/Oct/2019 35.863333 -- 45300000 30/Sept/2019 36.175 -- 45300000 29/Sept/2019 35.881667 -- 45600000 28/Sept/2019 35.881667 -- 45600000 27/Sept/2019 35.881667 -- 45600000 26/Sept/2019 36.391667 -- 45600000 25/Sept/2019 36.486667 -- 45600000 24/Sept/2019 36.003333 0.044292 45600000 23/Sept/2019 36.591667 -- 45600000 22/Sept/2019 36.603333 -- 45900000 21/Sept/2019 36.603333 -- 45900000 20/Sept/2019 36.603333 -- 45900000 19/Sept/2019 36.976667 -- 45900000 18/Sept/2019 36.906667 -- 45600000 17/Sept/2019 36.945 -- 45600000 16/Sept/2019 36.801667 -- 45600000 15/Sept/2019 36.91 -- 45600000 14/Sept/2019 36.91 -- 45600000 13/Sept/2019 36.91 -- 45600000 12/Sept/2019 37.071667 -- 45600000 11/Sept/2019 36.881667 -- 45600000 10/Sept/2019 36.535 -- 45600000 09/Sept/2019 36.738333 -- 45600000 08/Sept/2019 36.951667 -- 45600000 07/Sept/2019 36.951667 -- 45600000 06/Sept/2019 36.951667 -- 45600000 05/Sept/2019 37.081667 -- 45600000 04/Sept/2019 36.321667 -- 45600000 03/Sept/2019 35.753333 -- 45900000 02/Sept/2019 36.168333 -- 45900000 01/Sept/2019 36.168333 -- 45900000 31/Aug/2019 36.168333 -- 45900000 30/Aug/2019 36.168333 -- 45900000 29/Aug/2019 36.208333 -- 45900000 28/Aug/2019 35.608333 -- 45900000 27/Aug/2019 35.578333 -- 45900000 26/Aug/2019 35.631667 -- 45900000 25/Aug/2019 35.19 -- 45900000 24/Aug/2019 35.19 -- 45900000 23/Aug/2019 35.19 -- 45900000 22/Aug/2019 36.295 -- 45900000 21/Aug/2019 36.411667 -- 45600000 20/Aug/2019 36.011667 -- 45600000 19/Aug/2019 36.236667 -- 45600000 18/Aug/2019 35.728333 -- 45600000 17/Aug/2019 35.728333 -- 45600000 16/Aug/2019 35.728333 -- 45600000 15/Aug/2019 35.163333 -- 45600000 14/Aug/2019 35.15 -- 45600000 13/Aug/2019 36.308333 -- 45600000 12/Aug/2019 35.551667 -- 45600000 11/Aug/2019 36.01 -- 45600000 10/Aug/2019 36.01 -- 45600000 09/Aug/2019 36.01 -- 45600000 08/Aug/2019 36.473333 -- 45600000 07/Aug/2019 35.561667 -- 45600000 06/Aug/2019 35.358333 -- 45600000 05/Aug/2019 34.853333 -- 45600000 04/Aug/2019 36.278333 -- 45600000 03/Aug/2019 36.278333 -- 45600000 02/Aug/2019 36.278333 -- 45600000 01/Aug/2019 36.933333 -- 45600000 31/Jul/2019 37.135 -- 45600000 30/Jul/2019 37.645 -- 45600000 29/Jul/2019 37.895 -- 45600000 28/Jul/2019 38.086667 -- 45600000 27/Jul/2019 38.086667 -- 45600000 26/Jul/2019 38.086667 -- 45600000 25/Jul/2019 37.595 -- 45600000 24/Jul/2019 37.896667 -- 45600000 23/Jul/2019 37.565 -- 45600000 22/Jul/2019 37.395 -- 45600000 21/Jul/2019 37.006667 -- 45600000 20/Jul/2019 37.006667 -- 45600000 19/Jul/2019 37.006667 -- 45600000 18/Jul/2019 37.295 -- 45600000 17/Jul/2019 37.201667 -- 45600000 16/Jul/2019 37.325 -- 45600000 15/Jul/2019 37.585 -- 45600000 14/Jul/2019 37.495 -- 45600000 13/Jul/2019 37.495 -- 45600000 12/Jul/2019 37.495 -- 45600000 11/Jul/2019 37.228333 -- 45600000 10/Jul/2019 37.18 -- 45600000 09/Jul/2019 36.861667 -- 45600000 08/Jul/2019 36.598333 -- 45600000 07/Jul/2019 36.858333 -- 45300000 06/Jul/2019 36.858333 -- 45300000 05/Jul/2019 36.858333 -- 45300000 04/Jul/2019 36.878333 -- 45300000 03/Jul/2019 36.878333 -- 45300000 02/Jul/2019 36.608333 -- 45300000 01/Jul/2019 36.46 -- 45300000 30/Jun/2019 35.975 -- 45300000 29/Jun/2019 35.975 -- 45300000 28/Jun/2019 35.975 -- 45300000 27/Jun/2019 35.865 -- 45300000 26/Jun/2019 35.685 -- 45600000 25/Jun/2019 35.433333 -- 45600000 24/Jun/2019 36.116667 -- 45600000 23/Jun/2019 36.128333 -- 46200000 22/Jun/2019 36.128333 -- 46200000 21/Jun/2019 36.128333 -- 46200000 20/Jun/2019 36.238333 -- 46500000 19/Jun/2019 35.818333 -- 45900000 18/Jun/2019 35.65 -- 45900000 17/Jun/2019 35.16 0.056654 45900000 16/Jun/2019 35.025 -- 46200000 15/Jun/2019 35.025 -- 46200000 14/Jun/2019 35.025 -- 46200000 13/Jun/2019 35.253333 -- 46200000 12/Jun/2019 35.098333 -- 47100000 11/Jun/2019 35.288333 -- 47100000 10/Jun/2019 35.285 -- 47100000 09/Jun/2019 34.883333 -- 47100000 08/Jun/2019 34.883333 -- 47100000 07/Jun/2019 34.883333 -- 47100000 06/Jun/2019 34.221667 -- 47100000 05/Jun/2019 33.935 -- 47100000 04/Jun/2019 33.606667 -- 47100000 03/Jun/2019 32.611667 -- 47100000 02/Jun/2019 33.523333 -- 47100000 01/Jun/2019 33.523333 -- 47100000 31/May/2019 33.523333 -- 47100000 30/May/2019 34.088333 -- 47100000 29/May/2019 33.938333 -- 47100000 28/May/2019 34.216667 -- 47100000 27/May/2019 34.223333 -- 47100000 26/May/2019 34.223333 -- 47100000 25/May/2019 34.223333 -- 47100000 24/May/2019 34.223333 -- 47100000 23/May/2019 34.185 -- 47100000 22/May/2019 34.836667 -- 47100000 21/May/2019 34.943333 -- 47100000 20/May/2019 34.556667 -- 47100000 19/May/2019 35.125 -- 47100000 18/May/2019 35.125 -- 47100000 17/May/2019 35.125 -- 47100000 16/May/2019 35.515 -- 47100000 15/May/2019 35.12 -- 47100000 14/May/2019 34.603333 -- 47100000 13/May/2019 34.17 -- 47100000 12/May/2019 35.465 -- 47400000 11/May/2019 35.465 -- 47400000 10/May/2019 35.465 -- 47400000 09/May/2019 35.42 -- 47400000 08/May/2019 35.655 -- 47400000 07/May/2019 35.745 -- 47100000 06/May/2019 36.456667 -- 47100000 05/May/2019 36.685 -- 47100000 04/May/2019 36.685 -- 47100000 03/May/2019 36.685 -- 47100000 02/May/2019 36.221667 -- 47100000 01/May/2019 36.375 -- 47100000 30/Apr/2019 36.586667 -- 46800000 29/Apr/2019 36.786667 -- 46800000 28/Apr/2019 36.713333 -- 46800000 27/Apr/2019 36.713333 -- 46800000 26/Apr/2019 36.713333 -- 46800000 25/Apr/2019 36.66 -- 46800000 24/Apr/2019 36.58 -- 46800000 23/Apr/2019 36.656667 -- 46800000 22/Apr/2019 36.178333 -- 46800000 21/Apr/2019 35.956667 -- 46800000 20/Apr/2019 35.956667 -- 46800000 19/Apr/2019 35.956667 -- 46800000 18/Apr/2019 35.956667 -- 46800000 17/Apr/2019 35.913333 -- 46500000 16/Apr/2019 35.838333 -- 46200000 15/Apr/2019 35.678333 -- 46200000 14/Apr/2019 35.68 -- 46200000 13/Apr/2019 35.68 -- 46200000 12/Apr/2019 35.68 -- 46200000 11/Apr/2019 35.488333 -- 46200000 10/Apr/2019 35.488333 -- 46200000 09/Apr/2019 35.245 -- 46200000 08/Apr/2019 35.368333 -- 46200000 07/Apr/2019 35.275 -- 46200000 06/Apr/2019 35.275 -- 46200000 05/Apr/2019 35.275 -- 46200000 04/Apr/2019 35.156667 -- 46200000 03/Apr/2019 35.276667 -- 46200000 02/Apr/2019 35.028333 -- 46200000 01/Apr/2019 34.89 -- 46200000 31/Mar/2019 34.371667 -- 46200000 30/Mar/2019 34.371667 -- 46200000 29/Mar/2019 34.371667 -- 46200000 28/Mar/2019 34.073333 -- 46200000 27/Mar/2019 33.956667 -- 46200000 26/Mar/2019 34.233333 -- 46200000 25/Mar/2019 34.068333 -- 46200000 24/Mar/2019 34.14 -- 46500000 23/Mar/2019 34.14 -- 46500000 22/Mar/2019 34.14 -- 46500000 21/Mar/2019 35.013333 -- 46500000 20/Mar/2019 34.326667 0.046491 46500000 19/Mar/2019 34.256667 -- 46500000 18/Mar/2019 34.118333 -- 46500000 17/Mar/2019 34.038333 -- 46500000 16/Mar/2019 34.038333 -- 46500000 15/Mar/2019 34.038333 -- 46500000 14/Mar/2019 33.77 -- 46500000 13/Mar/2019 33.803333 -- 46500000 12/Mar/2019 33.581667 -- 46500000 11/Mar/2019 33.426667 -- 46500000 10/Mar/2019 32.706667 -- 46500000 09/Mar/2019 32.706667 -- 46500000 08/Mar/2019 32.706667 -- 46500000 07/Mar/2019 32.726667 -- 46500000 06/Mar/2019 33.088333 -- 46500000 05/Mar/2019 33.28 -- 46500000 04/Mar/2019 33.263333 -- 46500000 03/Mar/2019 33.343333 -- 46500000 02/Mar/2019 33.343333 -- 46500000 01/Mar/2019 33.343333 -- 46500000 28/Feb/2019 33.061667 -- 46500000 27/Feb/2019 33.215 -- 46500000 26/Feb/2019 33.221667 -- 46500000 25/Feb/2019 33.168333 -- 46500000 24/Feb/2019 33.025 -- 46500000 23/Feb/2019 33.025 -- 46500000 22/Feb/2019 33.025 -- 46500000 21/Feb/2019 32.606667 -- 46500000 20/Feb/2019 32.711667 -- 46800000 19/Feb/2019 32.735 -- 46800000 18/Feb/2019 32.673333 -- 46800000 17/Feb/2019 32.673333 -- 46800000 16/Feb/2019 32.673333 -- 46800000 15/Feb/2019 32.673333 -- 46800000 14/Feb/2019 32.54 -- 46800000 13/Feb/2019 32.495 -- 46800000 12/Feb/2019 32.471667 -- 46800000 11/Feb/2019 31.968333 -- 46800000 10/Feb/2019 31.978333 -- 46800000 09/Feb/2019 31.978333 -- 46800000 08/Feb/2019 31.978333 -- 46800000 07/Feb/2019 31.833333 -- 46800000 06/Feb/2019 32.288333 -- 46500000 05/Feb/2019 32.361667 -- 46500000 04/Feb/2019 32.055 -- 46500000 03/Feb/2019 31.591667 -- 46500000 02/Feb/2019 31.591667 -- 46500000 01/Feb/2019 31.591667 -- 46500000 31/Jan/2019 31.58 -- 46500000 30/Jan/2019 31.183333 -- 46500000 29/Jan/2019 30.308333 -- 46500000 28/Jan/2019 30.686667 -- 46500000 27/Jan/2019 31.093333 -- 46500000 26/Jan/2019 31.093333 -- 46500000 25/Jan/2019 31.093333 -- 46500000 24/Jan/2019 30.615 -- 46500000 23/Jan/2019 30.283333 -- 46500000 22/Jan/2019 30.235 -- 46500000 21/Jan/2019 30.868333 -- 46800000 20/Jan/2019 30.868333 -- 46800000 19/Jan/2019 30.868333 -- 46800000 18/Jan/2019 30.868333 -- 46800000 17/Jan/2019 30.486667 -- 46800000 16/Jan/2019 30.268333 -- 46800000 15/Jan/2019 30.26 -- 46800000 14/Jan/2019 29.701667 -- 46800000 13/Jan/2019 29.966667 -- 47100000 12/Jan/2019 29.966667 -- 47100000 11/Jan/2019 29.966667 -- 47100000 10/Jan/2019 30.028333 -- 47100000 09/Jan/2019 29.9 -- 47100000 08/Jan/2019 29.631667 -- 47100000 07/Jan/2019 29.293333 -- 47100000 06/Jan/2019 28.916667 -- 47100000 05/Jan/2019 28.916667 -- 47100000 04/Jan/2019 28.916667 -- 47100000 03/Jan/2019 27.635 -- 47100000 02/Jan/2019 28.81 -- 47100000 01/Jan/2019 28.67 -- 47100000 31/Dec/2018 28.67 -- 47100000 30/Dec/2018 28.436667 -- 47100000 29/Dec/2018 28.436667 -- 47100000 28/Dec/2018 28.436667 -- 47100000 27/Dec/2018 28.471667 -- 47100000 26/Dec/2018 28.266667 -- 47100000 25/Dec/2018 26.568333 -- 47100000 24/Dec/2018 26.568333 -- 47100000 23/Dec/2018 27.17 -- 47100000 22/Dec/2018 27.17 -- 47100000 21/Dec/2018 27.17 -- 47100000 20/Dec/2018 28.15 -- 47100000 19/Dec/2018 28.656667 -- 47100000 18/Dec/2018 29.281667 -- 47100000 17/Dec/2018 28.953333 0.041653 47100000 16/Dec/2018 29.783333 -- 47100000 15/Dec/2018 29.783333 -- 47100000 14/Dec/2018 29.783333 -- 47100000 13/Dec/2018 30.481667 -- 47100000 12/Dec/2018 30.511667 -- 47100000 11/Dec/2018 30.183333 -- 47100000 10/Dec/2018 30.138333 -- 47100000 09/Dec/2018 29.758333 -- 47100000 08/Dec/2018 29.758333 -- 47100000 07/Dec/2018 29.758333 -- 47100000 06/Dec/2018 30.791667 -- 47100000 05/Dec/2018 30.551667 -- 46800000 04/Dec/2018 30.551667 -- 46800000 03/Dec/2018 31.826667 -- 46800000 02/Dec/2018 31.221667 -- 46800000 01/Dec/2018 31.221667 -- 46800000 30/Nov/2018 31.221667 -- 46800000 29/Nov/2018 30.885 -- 46800000 28/Nov/2018 31.028333 -- 46800000 27/Nov/2018 29.955 -- 46800000 26/Nov/2018 29.956667 -- 46800000 25/Nov/2018 29.2 -- 46800000 24/Nov/2018 29.2 -- 46800000 23/Nov/2018 29.2 -- 46800000 22/Nov/2018 29.426667 -- 46800000 21/Nov/2018 29.426667 -- 46800000 20/Nov/2018 29.148333 -- 46800000 19/Nov/2018 29.543333 -- 46800000 18/Nov/2018 30.83 -- 46800000 17/Nov/2018 30.83 -- 46800000 16/Nov/2018 30.83 -- 46800000 15/Nov/2018 31.013333 -- 46800000 14/Nov/2018 30.373333 -- 46800000 13/Nov/2018 30.631667 -- 47400000 12/Nov/2018 30.595 -- 47400000 11/Nov/2018 31.641667 -- 47400000 10/Nov/2018 31.641667 -- 47400000 09/Nov/2018 31.641667 -- 47400000 08/Nov/2018 32.251667 -- 47400000 07/Nov/2018 32.405 -- 47400000 06/Nov/2018 31.425 -- 47100000 05/Nov/2018 31.216667 -- 47100000 04/Nov/2018 31.386667 -- 47100000 03/Nov/2018 31.386667 -- 47100000 02/Nov/2018 31.386667 -- 47100000 01/Nov/2018 31.79 -- 47100000 31/Oct/2018 31.331667 -- 48000000 30/Oct/2018 30.471667 -- 52500000 29/Oct/2018 30.031667 -- 52500000 28/Oct/2018 30.788333 -- 53400000 27/Oct/2018 30.788333 -- 53400000 26/Oct/2018 30.788333 -- 53400000 25/Oct/2018 31.611667 -- 53100000 24/Oct/2018 30.511667 -- 52800000 23/Oct/2018 32.045 -- 52800000 22/Oct/2018 32.188333 -- 52800000 21/Oct/2018 31.936667 -- 52800000 20/Oct/2018 31.936667 -- 52800000 19/Oct/2018 31.936667 -- 52800000 18/Oct/2018 32.091667 -- 52800000 17/Oct/2018 32.861667 -- 52200000 16/Oct/2018 32.913333 -- 51300000 15/Oct/2018 31.903333 -- 50400000 14/Oct/2018 32.323333 -- 46500000 13/Oct/2018 32.323333 -- 46500000 12/Oct/2018 32.323333 -- 46500000 11/Oct/2018 31.39 -- 46500000 10/Oct/2018 31.735 -- 46500000 09/Oct/2018 33.366667 -- 46500000 08/Oct/2018 33.343333 -- 46500000 07/Oct/2018 33.778333 -- 49200000 06/Oct/2018 33.778333 -- 49200000 05/Oct/2018 33.778333 -- 49200000 04/Oct/2018 34.206667 -- 49200000 03/Oct/2018 34.898333 -- 48900000 02/Oct/2018 34.791667 -- 48900000 01/Oct/2018 34.95 -- 48600000 30/Sept/2018 34.92 -- 48600000 29/Sept/2018 34.92 -- 48600000 28/Sept/2018 34.92 -- 48600000 27/Sept/2018 34.89 -- 48600000 26/Sept/2018 34.661667 0.036209 48600000 25/Sept/2018 34.771667 -- 48600000 24/Sept/2018 34.675 -- 48000000 23/Sept/2018 34.53 -- 48600000 22/Sept/2018 34.53 -- 48600000 21/Sept/2018 34.53 -- 48600000 20/Sept/2018 34.695 -- 48600000 19/Sept/2018 34.321667 -- 48000000 18/Sept/2018 34.42 -- 48600000 17/Sept/2018 34.131667 -- 48600000 16/Sept/2018 34.711667 -- 48600000 15/Sept/2018 34.711667 -- 48600000 14/Sept/2018 34.711667 -- 48600000 13/Sept/2018 34.703333 -- 48600000 12/Sept/2018 34.415 -- 48600000 11/Sept/2018 34.495 -- 48600000 10/Sept/2018 34.188333 -- 48600000 09/Sept/2018 34.088333 -- 48600000 08/Sept/2018 34.088333 -- 48600000 07/Sept/2018 34.088333 -- 48600000 06/Sept/2018 34.153333 -- 48600000 05/Sept/2018 34.413333 -- 48600000 04/Sept/2018 35.031667 -- 48600000 03/Sept/2018 35.068333 -- 48000000 02/Sept/2018 35.068333 -- 48000000 01/Sept/2018 35.068333 -- 48000000 31/Aug/2018 35.068333 -- 48000000 30/Aug/2018 35.016667 -- 48000000 29/Aug/2018 35.106667 -- 48000000 28/Aug/2018 34.715 -- 48000000 27/Aug/2018 34.635 -- 48000000 26/Aug/2018 34.311667 -- 48300000 25/Aug/2018 34.311667 -- 48300000 24/Aug/2018 34.311667 -- 48300000 23/Aug/2018 33.908333 -- 48300000 22/Aug/2018 33.868333 -- 48300000 21/Aug/2018 33.658333 -- 48300000 20/Aug/2018 33.556667 -- 47700000 19/Aug/2018 33.55 -- 47700000 18/Aug/2018 33.55 -- 47700000 17/Aug/2018 33.55 -- 47700000 16/Aug/2018 33.535 -- 47700000 15/Aug/2018 33.47 -- 47700000 14/Aug/2018 33.875 -- 47700000 13/Aug/2018 33.661667 -- 47700000 12/Aug/2018 33.733333 -- 47700000 11/Aug/2018 33.733333 -- 47700000 10/Aug/2018 33.733333 -- 47700000 09/Aug/2018 33.975 -- 47400000 08/Aug/2018 33.96 -- 47400000 07/Aug/2018 33.858333 -- 47400000 06/Aug/2018 33.708333 -- 47400000 05/Aug/2018 33.433333 -- 47400000 04/Aug/2018 33.433333 -- 47400000 03/Aug/2018 33.433333 -- 47400000 02/Aug/2018 33.395 -- 45900000 01/Aug/2018 32.915 -- 45900000 31/Jul/2018 32.675 -- 45900000 30/Jul/2018 32.591667 -- 45900000 29/Jul/2018 33.271667 -- 45900000 28/Jul/2018 33.271667 -- 45900000 27/Jul/2018 33.271667 -- 45900000 26/Jul/2018 33.883333 -- 45900000 25/Jul/2018 34.406667 -- 45900000 24/Jul/2018 33.888333 -- 45900000 23/Jul/2018 33.795 -- 45900000 22/Jul/2018 33.685 -- 45900000 21/Jul/2018 33.685 -- 45900000 20/Jul/2018 33.685 -- 45900000 19/Jul/2018 33.691667 -- 45900000 18/Jul/2018 33.863333 -- 45900000 17/Jul/2018 33.881667 -- 45900000 16/Jul/2018 33.63 -- 45900000 15/Jul/2018 33.711667 -- 45900000 14/Jul/2018 33.711667 -- 45900000 13/Jul/2018 33.711667 -- 45900000 12/Jul/2018 33.76 -- 45000000 11/Jul/2018 33.171667 -- 45000000 10/Jul/2018 33.288333 -- 45000000 09/Jul/2018 33.226667 -- 45000000 08/Jul/2018 32.936667 -- 45000000 07/Jul/2018 32.936667 -- 45000000 06/Jul/2018 32.936667 -- 45000000 05/Jul/2018 32.54 -- 45000000 04/Jul/2018 32.093333 -- 45000000 03/Jul/2018 32.093333 -- 45000000 02/Jul/2018 32.476667 -- 45000000 01/Jul/2018 32.141667 -- 45000000 30/Jun/2018 32.141667 -- 45000000 29/Jun/2018 32.141667 -- 45000000 28/Jun/2018 32.141667 -- 45000000 27/Jun/2018 31.745 -- 45000000 26/Jun/2018 32.278333 0.049117 45000000 25/Jun/2018 32.123333 -- 48900000 24/Jun/2018 32.965 -- 48900000 23/Jun/2018 32.965 -- 48900000 22/Jun/2018 32.965 -- 48900000 21/Jun/2018 33.145 -- 48900000 20/Jun/2018 33.446667 -- 48900000 19/Jun/2018 33.3 -- 48600000 18/Jun/2018 33.456667 -- 48000000 17/Jun/2018 33.363333 -- 48600000 16/Jun/2018 33.363333 -- 48600000 15/Jun/2018 33.363333 -- 48600000 14/Jun/2018 33.473333 -- 49200000 13/Jun/2018 33.221667 -- 48600000 12/Jun/2018 33.233333 -- 48600000 11/Jun/2018 33.015 -- 48600000 10/Jun/2018 32.993333 -- 48600000 09/Jun/2018 32.993333 -- 48600000 08/Jun/2018 32.993333 -- 48600000 07/Jun/2018 32.97 -- 48600000 06/Jun/2018 33.338333 -- 48600000 05/Jun/2018 33.165 -- 48300000 04/Jun/2018 32.956667 -- 48000000 03/Jun/2018 32.68 -- 48000000 02/Jun/2018 32.68 -- 48000000 01/Jun/2018 32.68 -- 48000000 31/May/2018 32.113333 -- 48000000 30/May/2018 32.115 -- 48000000 29/May/2018 31.858333 -- 48000000 28/May/2018 32.031667 -- 48000000 27/May/2018 32.031667 -- 48000000 26/May/2018 32.031667 -- 48000000 25/May/2018 32.031667 -- 48000000 24/May/2018 32.005 -- 48000000 23/May/2018 32.016667 -- 48000000 22/May/2018 31.726667 -- 48000000 21/May/2018 31.831667 -- 48000000 20/May/2018 31.585 -- 48000000 19/May/2018 31.585 -- 48000000 18/May/2018 31.585 -- 48000000 17/May/2018 31.708333 -- 48000000 16/May/2018 31.833333 -- 48000000 15/May/2018 31.691667 -- 48000000 14/May/2018 31.98 -- 47700000 13/May/2018 32.008333 -- 47700000 12/May/2018 32.008333 -- 47700000 11/May/2018 32.008333 -- 47700000 10/May/2018 32.108333 -- 47700000 09/May/2018 31.801667 -- 47700000 08/May/2018 31.383333 -- 47700000 07/May/2018 31.293333 -- 47700000 06/May/2018 31.013333 -- 47700000 05/May/2018 31.013333 -- 47700000 04/May/2018 31.013333 -- 47700000 03/May/2018 30.501667 -- 47700000 02/May/2018 30.421667 -- 47700000 01/May/2018 30.491667 -- 47700000 30/Apr/2018 30.145 -- 47700000 29/Apr/2018 30.281667 -- 47700000 28/Apr/2018 30.281667 -- 47700000 27/Apr/2018 30.281667 -- 47700000 26/Apr/2018 30.283333 -- 47700000 25/Apr/2018 29.595 -- 47700000 24/Apr/2018 29.67 -- 48300000 23/Apr/2018 30.303333 -- 48300000 22/Apr/2018 30.453333 -- 48300000 21/Apr/2018 30.453333 -- 48300000 20/Apr/2018 30.453333 -- 48300000 19/Apr/2018 30.871667 -- 48300000 18/Apr/2018 31.13 -- 48300000 17/Apr/2018 31.13 -- 48300000 16/Apr/2018 30.4 -- 48000000 15/Apr/2018 30.198333 -- 48000000 14/Apr/2018 30.198333 -- 48000000 13/Apr/2018 30.198333 -- 48000000 12/Apr/2018 30.348333 -- 48000000 11/Apr/2018 29.968333 -- 48000000 10/Apr/2018 30.08 -- 48000000 09/Apr/2018 29.365 -- 48000000 08/Apr/2018 29.181667 -- 48300000 07/Apr/2018 29.181667 -- 48300000 06/Apr/2018 29.181667 -- 48300000 05/Apr/2018 29.93 -- 48300000 04/Apr/2018 29.743333 -- 48600000 03/Apr/2018 29.363333 -- 48600000 02/Apr/2018 29.071667 -- 48900000 01/Apr/2018 29.913333 -- 48900000 31/Mar/2018 29.913333 -- 48900000 30/Mar/2018 29.913333 -- 48900000 29/Mar/2018 29.913333 -- 48900000 28/Mar/2018 29.293333 -- 48900000 27/Mar/2018 29.695 -- 48900000 26/Mar/2018 30.761667 -- 48900000 25/Mar/2018 29.643333 -- 48900000 24/Mar/2018 29.643333 -- 48900000 23/Mar/2018 29.643333 -- 48900000 22/Mar/2018 30.461667 0.037479 48600000 21/Mar/2018 31.331667 -- 48600000 20/Mar/2018 31.451667 -- 48300000 19/Mar/2018 31.333333 -- 48300000 18/Mar/2018 31.966667 -- 48300000 17/Mar/2018 31.966667 -- 48300000 16/Mar/2018 31.966667 -- 48300000 15/Mar/2018 31.998333 -- 48600000 14/Mar/2018 32.01 -- 48600000 13/Mar/2018 31.973333 -- 48300000 12/Mar/2018 32.34 -- 48300000 11/Mar/2018 32.238333 -- 48300000 10/Mar/2018 32.238333 -- 48300000 09/Mar/2018 32.238333 -- 48300000 08/Mar/2018 31.621667 -- 48300000 07/Mar/2018 31.511667 -- 48000000 06/Mar/2018 31.305 -- 47700000 05/Mar/2018 31.15 -- 47700000 04/Mar/2018 30.795 -- 47400000 03/Mar/2018 30.795 -- 47400000 02/Mar/2018 30.795 -- 47400000 01/Mar/2018 30.461667 -- 47400000 28/Feb/2018 30.915 -- 47400000 27/Feb/2018 31.065 -- 47400000 26/Feb/2018 31.348333 -- 47400000 25/Feb/2018 30.903333 -- 47400000 24/Feb/2018 30.903333 -- 47400000 23/Feb/2018 30.903333 -- 47400000 22/Feb/2018 30.306667 -- 47400000 21/Feb/2018 30.308333 -- 46500000 20/Feb/2018 30.43 -- 45300000 19/Feb/2018 30.315 -- 45300000 18/Feb/2018 30.315 -- 45300000 17/Feb/2018 30.315 -- 45300000 16/Feb/2018 30.315 -- 45300000 15/Feb/2018 30.398333 -- 45300000 14/Feb/2018 29.871667 -- 45300000 13/Feb/2018 29.258333 -- 45300000 12/Feb/2018 29.126667 -- 45300000 11/Feb/2018 28.608333 -- 45300000 10/Feb/2018 28.608333 -- 45300000 09/Feb/2018 28.608333 -- 45300000 08/Feb/2018 28.061667 -- 45300000 07/Feb/2018 29.283333 -- 45300000 06/Feb/2018 29.605 -- 45300000 05/Feb/2018 28.845 -- 45300000 04/Feb/2018 30.01 -- 45300000 03/Feb/2018 30.01 -- 45300000 02/Feb/2018 30.01 -- 45300000 01/Feb/2018 30.681667 -- 45300000 31/Jan/2018 30.79 -- 44700000 30/Jan/2018 30.606667 -- 44700000 29/Jan/2018 30.86 -- 44700000 28/Jan/2018 31.045 -- 44700000 27/Jan/2018 31.045 -- 44700000 26/Jan/2018 31.045 -- 44700000 25/Jan/2018 30.53 -- 44700000 24/Jan/2018 30.521667 -- 44700000 23/Jan/2018 30.748333 -- 44700000 22/Jan/2018 30.466667 -- 44700000 21/Jan/2018 30.173333 -- 44700000 20/Jan/2018 30.173333 -- 44700000 19/Jan/2018 30.173333 -- 44700000 18/Jan/2018 30.098333 -- 44700000 17/Jan/2018 30.058333 -- 44700000 16/Jan/2018 29.673333 -- 44700000 15/Jan/2018 29.801667 -- 44700000 14/Jan/2018 29.801667 -- 44700000 13/Jan/2018 29.801667 -- 44700000 12/Jan/2018 29.801667 -- 44700000 11/Jan/2018 29.591667 -- 44700000 10/Jan/2018 29.368333 -- 44700000 09/Jan/2018 29.44 -- 44700000 08/Jan/2018 29.513333 -- 44400000 07/Jan/2018 29.341667 -- 44400000 06/Jan/2018 29.341667 -- 44400000 05/Jan/2018 29.341667 -- 44400000 04/Jan/2018 29.006667 -- 44400000 03/Jan/2018 28.865 -- 44100000 02/Jan/2018 28.523333 -- 44100000 01/Jan/2018 28.106667 -- 44100000 31/Dec/2017 28.106667 -- 44100000 30/Dec/2017 28.106667 -- 44100000 29/Dec/2017 28.106667 -- 44100000 28/Dec/2017 28.298333 -- 44100000 27/Dec/2017 28.246667 -- 44100000 26/Dec/2017 28.195 -- 44100000 25/Dec/2017 28.335 -- 44100000 24/Dec/2017 28.335 -- 44100000 23/Dec/2017 28.335 -- 44100000 22/Dec/2017 28.335 -- 44100000 21/Dec/2017 28.38 -- 44400000 20/Dec/2017 28.465 -- 44400000 19/Dec/2017 28.496667 0.037791 44700000 18/Dec/2017 28.665 -- 45000000 17/Dec/2017 28.426667 -- 45000000 16/Dec/2017 28.426667 -- 45000000 15/Dec/2017 28.426667 -- 45000000 14/Dec/2017 28.106667 -- 45300000 13/Dec/2017 28.106667 -- 45300000 12/Dec/2017 28.081667 -- 45300000 11/Dec/2017 28.158333 -- 45300000 10/Dec/2017 27.976667 -- 45600000 09/Dec/2017 27.976667 -- 45600000 08/Dec/2017 27.976667 -- 45600000 07/Dec/2017 27.863333 -- 45600000 06/Dec/2017 27.663333 -- 45600000 05/Dec/2017 27.475 -- 47100000 04/Dec/2017 27.416667 -- 47100000 03/Dec/2017 27.98 -- 47700000 02/Dec/2017 27.98 -- 47700000 01/Dec/2017 27.98 -- 47700000 30/Nov/2017 28.156667 -- 47700000 29/Nov/2017 27.911667 -- 47700000 28/Nov/2017 28.666667 -- 47700000 27/Nov/2017 28.585 -- 47700000 26/Nov/2017 28.591667 -- 47700000 25/Nov/2017 28.591667 -- 47700000 24/Nov/2017 28.591667 -- 47700000 23/Nov/2017 28.395 -- 47700000 22/Nov/2017 28.395 -- 47700000 21/Nov/2017 28.45 -- 47700000 20/Nov/2017 28.123333 -- 47700000 19/Nov/2017 28.03 -- 47700000 18/Nov/2017 28.03 -- 47700000 17/Nov/2017 28.03 -- 47700000 16/Nov/2017 28.163333 -- 47700000 15/Nov/2017 27.788333 -- 47700000 14/Nov/2017 28.001667 -- 47700000 13/Nov/2017 28.005 -- 47700000 12/Nov/2017 27.991667 -- 47700000 11/Nov/2017 27.991667 -- 47700000 10/Nov/2017 27.991667 -- 47700000 09/Nov/2017 27.983333 -- 47700000 08/Nov/2017 28.216667 -- 47700000 07/Nov/2017 28.061667 -- 47400000 06/Nov/2017 28.136667 -- 47400000 05/Nov/2017 28.021667 -- 47400000 04/Nov/2017 28.021667 -- 47400000 03/Nov/2017 28.021667 -- 47400000 02/Nov/2017 27.821667 -- 47400000 01/Nov/2017 27.831667 -- 47100000 31/Oct/2017 27.828333 -- 47100000 30/Oct/2017 27.731667 -- 47100000 29/Oct/2017 27.673333 -- 47100000 28/Oct/2017 27.673333 -- 47100000 27/Oct/2017 27.673333 -- 47100000 26/Oct/2017 26.866667 -- 47100000 25/Oct/2017 26.763333 -- 47400000 24/Oct/2017 26.87 -- 47400000 23/Oct/2017 26.766667 -- 47400000 22/Oct/2017 26.896667 -- 47400000 21/Oct/2017 26.896667 -- 47400000 20/Oct/2017 26.896667 -- 47400000 19/Oct/2017 26.73 -- 47400000 18/Oct/2017 26.805 -- 47400000 17/Oct/2017 26.74 -- 47400000 16/Oct/2017 26.75 -- 47100000 15/Oct/2017 26.693333 -- 47100000 14/Oct/2017 26.693333 -- 47100000 13/Oct/2017 26.693333 -- 47100000 12/Oct/2017 26.568333 -- 47100000 11/Oct/2017 26.536667 -- 47100000 10/Oct/2017 26.426667 -- 47100000 09/Oct/2017 26.426667 -- 47400000 08/Oct/2017 26.383333 -- 46800000 07/Oct/2017 26.383333 -- 46800000 06/Oct/2017 26.383333 -- 46800000 05/Oct/2017 26.283333 -- 46800000 04/Oct/2017 26.018333 -- 46800000 03/Oct/2017 25.996667 -- 46800000 02/Oct/2017 25.933333 -- 46800000 01/Oct/2017 25.881667 -- 46800000 30/Sept/2017 25.881667 -- 46800000 29/Sept/2017 25.881667 -- 46800000 28/Sept/2017 25.701667 -- 46800000 27/Sept/2017 25.653333 -- 46800000 26/Sept/2017 25.346667 0.040953 46800000 25/Sept/2017 25.335 -- 46500000 24/Sept/2017 25.728333 -- 46500000 23/Sept/2017 25.728333 -- 46500000 22/Sept/2017 25.728333 -- 46500000 21/Sept/2017 25.698333 -- 46200000 20/Sept/2017 25.821667 -- 46500000 19/Sept/2017 25.908333 -- 46500000 18/Sept/2017 25.831667 -- 46500000 17/Sept/2017 25.818333 -- 46500000 16/Sept/2017 25.818333 -- 46500000 15/Sept/2017 25.818333 -- 46500000 14/Sept/2017 25.765 -- 48900000 13/Sept/2017 25.853333 -- 48900000 12/Sept/2017 25.861667 -- 48900000 11/Sept/2017 25.793333 -- 48900000 10/Sept/2017 25.413333 -- 48900000 09/Sept/2017 25.413333 -- 48900000 08/Sept/2017 25.413333 -- 48900000 07/Sept/2017 25.621667 -- 49500000 06/Sept/2017 25.48 -- 49500000 05/Sept/2017 25.43 -- 49500000 04/Sept/2017 25.656667 -- 49200000 03/Sept/2017 25.656667 -- 49200000 02/Sept/2017 25.656667 -- 49200000 01/Sept/2017 25.656667 -- 49200000 31/Aug/2017 25.661667 -- 49200000 30/Aug/2017 25.451667 -- 49200000 29/Aug/2017 25.205 -- 49200000 28/Aug/2017 25.105 -- 49200000 27/Aug/2017 25.046667 -- 49200000 26/Aug/2017 25.046667 -- 49200000 25/Aug/2017 25.046667 -- 49200000 24/Aug/2017 25.095 -- 49200000 23/Aug/2017 25.11 -- 49200000 22/Aug/2017 25.17 -- 49200000 21/Aug/2017 24.816667 -- 49200000 20/Aug/2017 24.836667 -- 49200000 19/Aug/2017 24.836667 -- 49200000 18/Aug/2017 24.836667 -- 49200000 17/Aug/2017 24.85 -- 49200000 16/Aug/2017 25.353333 -- 49200000 15/Aug/2017 25.276667 -- 49200000 14/Aug/2017 25.251667 -- 49200000 13/Aug/2017 24.858333 -- 49200000 12/Aug/2017 24.858333 -- 49200000 11/Aug/2017 24.858333 -- 49200000 10/Aug/2017 24.675 -- 49200000 09/Aug/2017 25.215 -- 49200000 08/Aug/2017 25.281667 -- 49200000 07/Aug/2017 25.345 -- 49200000 06/Aug/2017 25.213333 -- 49200000 05/Aug/2017 25.213333 -- 49200000 04/Aug/2017 25.213333 -- 49200000 03/Aug/2017 25.175 -- 49200000 02/Aug/2017 25.233333 -- 49200000 01/Aug/2017 25.261667 -- 49200000 31/Jul/2017 25.13 -- 49200000 30/Jul/2017 25.308333 -- 49200000 29/Jul/2017 25.308333 -- 49200000 28/Jul/2017 25.308333 -- 49200000 27/Jul/2017 25.373333 -- 49200000 26/Jul/2017 25.586667 -- 49200000 25/Jul/2017 25.511667 -- 49200000 24/Jul/2017 25.52 -- 49200000 23/Jul/2017 25.44 -- 49200000 22/Jul/2017 25.44 -- 49200000 21/Jul/2017 25.44 -- 49200000 20/Jul/2017 25.473333 -- 49200000 19/Jul/2017 25.456667 -- 49200000 18/Jul/2017 25.303333 -- 49200000 17/Jul/2017 25.121667 -- 49200000 16/Jul/2017 25.106667 -- 49200000 15/Jul/2017 25.106667 -- 49200000 14/Jul/2017 25.106667 -- 49200000 13/Jul/2017 24.911667 -- 49200000 12/Jul/2017 24.875 -- 49200000 11/Jul/2017 24.536667 -- 49200000 10/Jul/2017 24.448333 -- 49200000 09/Jul/2017 24.253333 -- 49200000 08/Jul/2017 24.253333 -- 49200000 07/Jul/2017 24.253333 -- 49200000 06/Jul/2017 23.928333 -- 49200000 05/Jul/2017 24.133333 -- 49200000 04/Jul/2017 23.876667 -- 49200000 03/Jul/2017 23.876667 -- 49200000 02/Jul/2017 24.096667 -- 49200000 01/Jul/2017 24.096667 -- 49200000 30/Jun/2017 24.096667 -- 49200000 29/Jun/2017 24.135 -- 49200000 28/Jun/2017 24.575 -- 49500000 27/Jun/2017 24.245 0.045256 49800000 26/Jun/2017 24.711667 -- 49800000 25/Jun/2017 24.853333 -- 49800000 24/Jun/2017 24.853333 -- 49800000 23/Jun/2017 24.853333 -- 49800000 22/Jun/2017 24.678333 -- 49800000 21/Jun/2017 24.648333 -- 49800000 20/Jun/2017 24.475 -- 49500000 19/Jun/2017 24.665 -- 49500000 18/Jun/2017 24.306667 -- 49500000 17/Jun/2017 24.306667 -- 49500000 16/Jun/2017 24.306667 -- 49500000 15/Jun/2017 24.29 -- 50100000 14/Jun/2017 24.418333 -- 50100000 13/Jun/2017 24.543333 -- 50100000 12/Jun/2017 24.323333 -- 50100000 11/Jun/2017 24.516667 -- 50100000 10/Jun/2017 24.516667 -- 50100000 09/Jun/2017 24.516667 -- 50100000 08/Jun/2017 25.195 -- 50100000 07/Jun/2017 25.086667 -- 50100000 06/Jun/2017 25.025 -- 49800000 05/Jun/2017 25.086667 -- 49500000 04/Jun/2017 25.061667 -- 49500000 03/Jun/2017 25.061667 -- 49500000 02/Jun/2017 25.061667 -- 49500000 01/Jun/2017 24.833333 -- 49500000 31/May/2017 24.713333 -- 49500000 30/May/2017 24.765 -- 49200000 29/May/2017 24.708333 -- 49200000 28/May/2017 24.708333 -- 49200000 27/May/2017 24.708333 -- 49200000 26/May/2017 24.708333 -- 49200000 25/May/2017 24.696667 -- 49200000 24/May/2017 24.49 -- 49200000 23/May/2017 24.348333 -- 49200000 22/May/2017 24.333333 -- 49200000 21/May/2017 24.086667 -- 49200000 20/May/2017 24.086667 -- 49200000 19/May/2017 24.086667 -- 49200000 18/May/2017 23.953333 -- 49200000 17/May/2017 23.825 -- 49500000 16/May/2017 24.508333 -- 49500000 15/May/2017 24.361667 -- 49500000 14/May/2017 24.213333 -- 49500000 13/May/2017 24.213333 -- 49500000 12/May/2017 24.213333 -- 49500000 11/May/2017 24.143333 -- 49500000 10/May/2017 24.191667 -- 49500000 09/May/2017 24.106667 -- 49500000 08/May/2017 24.063333 -- 49200000 07/May/2017 23.991667 -- 49200000 06/May/2017 23.991667 -- 49200000 05/May/2017 23.991667 -- 49200000 04/May/2017 23.92 -- 49200000 03/May/2017 23.885 -- 48900000 02/May/2017 23.933333 -- 48600000 01/May/2017 23.88 -- 48300000 30/Apr/2017 23.665 -- 48300000 29/Apr/2017 23.665 -- 48300000 28/Apr/2017 23.665 -- 48300000 27/Apr/2017 23.623333 -- 48300000 26/Apr/2017 23.453333 -- 48300000 25/Apr/2017 23.503333 -- 48300000 24/Apr/2017 23.356667 -- 48300000 23/Apr/2017 23.053333 -- 48300000 22/Apr/2017 23.053333 -- 48300000 21/Apr/2017 23.053333 -- 48300000 20/Apr/2017 23.076667 -- 48300000 19/Apr/2017 22.866667 -- 48300000 18/Apr/2017 22.873333 -- 48300000 17/Apr/2017 22.876667 -- 48300000 16/Apr/2017 22.625 -- 48600000 15/Apr/2017 22.625 -- 48600000 14/Apr/2017 22.625 -- 48600000 13/Apr/2017 22.625 -- 48600000 12/Apr/2017 22.736667 -- 48600000 11/Apr/2017 22.856667 -- 48600000 10/Apr/2017 22.928333 -- 48600000 09/Apr/2017 22.926667 -- 48600000 08/Apr/2017 22.926667 -- 48600000 07/Apr/2017 22.926667 -- 48600000 06/Apr/2017 22.941667 -- 48600000 05/Apr/2017 22.94 -- 48600000 04/Apr/2017 23.018333 -- 48600000 03/Apr/2017 23.01 -- 48600000 02/Apr/2017 23.065 -- 48600000 01/Apr/2017 23.065 -- 48600000 31/Mar/2017 23.065 -- 48600000 30/Mar/2017 23.066667 -- 48600000 29/Mar/2017 23.028333 -- 48600000 28/Mar/2017 22.95 -- 48600000 27/Mar/2017 22.803333 -- 48600000 26/Mar/2017 22.776667 -- 48600000 25/Mar/2017 22.776667 -- 48600000 24/Mar/2017 22.776667 0.036157 48600000 23/Mar/2017 22.793333 -- 48600000 22/Mar/2017 22.848333 -- 48600000 21/Mar/2017 22.686667 -- 48600000 20/Mar/2017 23.063333 -- 48600000 19/Mar/2017 23.055 -- 48600000 18/Mar/2017 23.055 -- 48600000 17/Mar/2017 23.055 -- 48600000 16/Mar/2017 23.038333 -- 48600000 15/Mar/2017 22.981667 -- 48600000 14/Mar/2017 22.843333 -- 48600000 13/Mar/2017 22.908333 -- 48600000 12/Mar/2017 22.86 -- 48900000 11/Mar/2017 22.86 -- 48900000 10/Mar/2017 22.86 -- 48900000 09/Mar/2017 22.753333 -- 48900000 08/Mar/2017 22.756667 -- 48900000 07/Mar/2017 22.726667 -- 48900000 06/Mar/2017 22.708333 -- 48900000 05/Mar/2017 22.75 -- 48900000 04/Mar/2017 22.75 -- 48900000 03/Mar/2017 22.75 -- 48900000 02/Mar/2017 22.72 -- 48900000 01/Mar/2017 22.885 -- 48900000 28/Feb/2017 22.583333 -- 48900000 27/Feb/2017 22.701667 -- 48900000 26/Feb/2017 22.7 -- 48900000 25/Feb/2017 22.7 -- 48900000 24/Feb/2017 22.7 -- 48900000 23/Feb/2017 22.668333 -- 48900000 22/Feb/2017 22.728333 -- 48900000 21/Feb/2017 22.7 -- 48900000 20/Feb/2017 22.563333 -- 49200000 19/Feb/2017 22.563333 -- 49200000 18/Feb/2017 22.563333 -- 49200000 17/Feb/2017 22.563333 -- 49200000 16/Feb/2017 22.501667 -- 49200000 15/Feb/2017 22.47 -- 49200000 14/Feb/2017 22.36 -- 49200000 13/Feb/2017 22.306667 -- 49200000 12/Feb/2017 22.183333 -- 48900000 11/Feb/2017 22.183333 -- 48900000 10/Feb/2017 22.183333 -- 48900000 09/Feb/2017 22.116667 -- 48900000 08/Feb/2017 22.021667 -- 48900000 07/Feb/2017 21.975 -- 48900000 06/Feb/2017 21.89 -- 49200000 05/Feb/2017 21.883333 -- 49200000 04/Feb/2017 21.883333 -- 49200000 03/Feb/2017 21.883333 -- 49200000 02/Feb/2017 21.763333 -- 49200000 01/Feb/2017 21.738333 -- 49200000 31/Jan/2017 21.633333 -- 48900000 30/Jan/2017 21.748333 -- 48900000 29/Jan/2017 21.918333 -- 48900000 28/Jan/2017 21.918333 -- 48900000 27/Jan/2017 21.918333 -- 48900000 26/Jan/2017 21.848333 -- 48900000 25/Jan/2017 21.898333 -- 48900000 24/Jan/2017 21.666667 -- 48900000 23/Jan/2017 21.423333 -- 48900000 22/Jan/2017 21.411667 -- 48900000 21/Jan/2017 21.411667 -- 48900000 20/Jan/2017 21.411667 -- 48900000 19/Jan/2017 21.311667 -- 48900000 18/Jan/2017 21.351667 -- 48600000 17/Jan/2017 21.281667 -- 48900000 16/Jan/2017 21.413333 -- 48300000 15/Jan/2017 21.413333 -- 48300000 14/Jan/2017 21.413333 -- 48300000 13/Jan/2017 21.413333 -- 48300000 12/Jan/2017 21.321667 -- 48300000 11/Jan/2017 21.353333 -- 48000000 10/Jan/2017 21.221667 -- 48000000 09/Jan/2017 21.223333 -- 48000000 08/Jan/2017 21.193333 -- 48000000 07/Jan/2017 21.193333 -- 48000000 06/Jan/2017 21.193333 -- 48000000 05/Jan/2017 20.996667 -- 48000000 04/Jan/2017 20.933333 -- 48600000 03/Jan/2017 20.805 -- 48600000 02/Jan/2017 20.63 -- 48600000 01/Jan/2017 20.63 -- 48600000 31/Dec/2016 20.63 -- 48600000 30/Dec/2016 20.63 -- 48600000 29/Dec/2016 20.84 -- 48600000 28/Dec/2016 20.853333 -- 48600000 27/Dec/2016 21.045 -- 48600000 26/Dec/2016 20.928333 -- 48900000 25/Dec/2016 20.928333 -- 48900000 24/Dec/2016 20.928333 -- 48900000 23/Dec/2016 20.928333 -- 48900000 22/Dec/2016 20.911667 -- 49800000 21/Dec/2016 21.005 0.0469 49800000 20/Dec/2016 21.1 -- 49800000 19/Dec/2016 21.02 -- 49800000 18/Dec/2016 20.895 -- 49800000 17/Dec/2016 20.895 -- 49800000 16/Dec/2016 20.895 -- 49800000 15/Dec/2016 21.05 -- 49500000 14/Dec/2016 20.99 -- 48600000 13/Dec/2016 21.068333 -- 47400000 12/Dec/2016 20.825 -- 47400000 11/Dec/2016 20.935 -- 47400000 10/Dec/2016 20.935 -- 47400000 09/Dec/2016 20.935 -- 47400000 08/Dec/2016 20.841667 -- 47400000 07/Dec/2016 20.758333 -- 47400000 06/Dec/2016 20.403333 -- 47400000 05/Dec/2016 20.333333 -- 47400000 04/Dec/2016 20.083333 -- 47400000 03/Dec/2016 20.083333 -- 47400000 02/Dec/2016 20.083333 -- 47400000 01/Dec/2016 20.013333 -- 47400000 30/Nov/2016 20.476667 -- 47400000 29/Nov/2016 20.713333 -- 47400000 28/Nov/2016 20.695 -- 47400000 27/Nov/2016 20.756667 -- 47400000 26/Nov/2016 20.756667 -- 47400000 25/Nov/2016 20.756667 -- 47400000 24/Nov/2016 20.688333 -- 46800000 23/Nov/2016 20.688333 -- 46800000 22/Nov/2016 20.771667 -- 46800000 21/Nov/2016 20.738333 -- 46800000 20/Nov/2016 20.52 -- 45600000 19/Nov/2016 20.52 -- 45600000 18/Nov/2016 20.52 -- 45600000 17/Nov/2016 20.545 -- 45300000 16/Nov/2016 20.385 -- 44100000 15/Nov/2016 20.223333 -- 44400000 14/Nov/2016 19.941667 -- 46500000 13/Nov/2016 20.243333 -- 48000000 12/Nov/2016 20.243333 -- 48000000 11/Nov/2016 20.243333 -- 48000000 10/Nov/2016 20.131667 -- 48000000 09/Nov/2016 20.46 -- 48000000 08/Nov/2016 20.515 -- 48000000 07/Nov/2016 20.406667 -- 48000000 06/Nov/2016 19.913333 -- 48000000 05/Nov/2016 19.913333 -- 48000000 04/Nov/2016 19.913333 -- 48000000 03/Nov/2016 19.995 -- 48000000 02/Nov/2016 20.128333 -- 48000000 01/Nov/2016 20.321667 -- 48000000 31/Oct/2016 20.476667 -- 48000000 30/Oct/2016 20.446667 -- 48000000 29/Oct/2016 20.446667 -- 48000000 28/Oct/2016 20.446667 -- 48000000 27/Oct/2016 20.5 -- 48000000 26/Oct/2016 20.596667 -- 48000000 25/Oct/2016 20.701667 -- 48000000 24/Oct/2016 20.79 -- 47700000 23/Oct/2016 20.535 -- 47700000 22/Oct/2016 20.535 -- 47700000 21/Oct/2016 20.535 -- 47700000 20/Oct/2016 20.41 -- 47700000 19/Oct/2016 20.468333 -- 47700000 18/Oct/2016 20.441667 -- 47700000 17/Oct/2016 20.273333 -- 47700000 16/Oct/2016 20.346667 -- 47700000 15/Oct/2016 20.346667 -- 47700000 14/Oct/2016 20.346667 -- 47700000 13/Oct/2016 20.281667 -- 47700000 12/Oct/2016 20.41 -- 47700000 11/Oct/2016 20.411667 -- 47700000 10/Oct/2016 20.691667 -- 47700000 09/Oct/2016 20.588333 -- 47700000 08/Oct/2016 20.588333 -- 47700000 07/Oct/2016 20.588333 -- 47700000 06/Oct/2016 20.655 -- 47700000 05/Oct/2016 20.641667 -- 47700000 04/Oct/2016 20.52 -- 47700000 03/Oct/2016 20.563333 -- 47700000 02/Oct/2016 20.615 -- 47400000 01/Oct/2016 20.615 -- 47400000 30/Sept/2016 20.615 -- 47400000 29/Sept/2016 20.486667 -- 47400000 28/Sept/2016 20.591667 -- 47400000 27/Sept/2016 20.505 -- 47100000 26/Sept/2016 20.255 0.035092 46800000 25/Sept/2016 20.428333 -- 46800000 24/Sept/2016 20.428333 -- 46800000 23/Sept/2016 20.428333 -- 46800000 22/Sept/2016 20.588333 -- 46800000 21/Sept/2016 20.446667 -- 46800000 20/Sept/2016 20.218333 -- 46800000 19/Sept/2016 20.218333 -- 46800000 18/Sept/2016 20.24 -- 46200000 17/Sept/2016 20.24 -- 46200000 16/Sept/2016 20.24 -- 46200000 15/Sept/2016 20.285 -- 46200000 14/Sept/2016 19.975 -- 45600000 13/Sept/2016 19.9 -- 45600000 12/Sept/2016 20.085 -- 45600000 11/Sept/2016 19.766667 -- 45600000 10/Sept/2016 19.766667 -- 45600000 09/Sept/2016 19.766667 -- 45600000 08/Sept/2016 20.258333 -- 45600000 07/Sept/2016 20.398333 -- 45600000 06/Sept/2016 20.368333 -- 45600000 05/Sept/2016 20.255 -- 45600000 04/Sept/2016 20.255 -- 45600000 03/Sept/2016 20.255 -- 45600000 02/Sept/2016 20.255 -- 45600000 01/Sept/2016 20.176667 -- 45600000 31/Aug/2016 20.095 -- 45000000 30/Aug/2016 20.126667 -- 45000000 29/Aug/2016 20.163333 -- 45000000 28/Aug/2016 20.1 -- 45000000 27/Aug/2016 20.1 -- 45000000 26/Aug/2016 20.1 -- 45000000 25/Aug/2016 20.058333 -- 45000000 24/Aug/2016 20.015 -- 45000000 23/Aug/2016 20.125 -- 45000000 22/Aug/2016 20.038333 -- 45000000 21/Aug/2016 20.043333 -- 45000000 20/Aug/2016 20.043333 -- 45000000 19/Aug/2016 20.043333 -- 45000000 18/Aug/2016 20.011667 -- 45000000 17/Aug/2016 19.978333 -- 45000000 16/Aug/2016 19.993333 -- 44700000 15/Aug/2016 20.098333 -- 44700000 14/Aug/2016 20.015 -- 44400000 13/Aug/2016 20.015 -- 44400000 12/Aug/2016 20.015 -- 44400000 11/Aug/2016 20.021667 -- 44400000 10/Aug/2016 19.943333 -- 44400000 09/Aug/2016 19.998333 -- 44400000 08/Aug/2016 19.963333 -- 44700000 07/Aug/2016 19.975 -- 44400000 06/Aug/2016 19.975 -- 44400000 05/Aug/2016 19.975 -- 44400000 04/Aug/2016 19.743333 -- 44400000 03/Aug/2016 19.641667 -- 44400000 02/Aug/2016 19.57 -- 44400000 01/Aug/2016 19.756667 -- 44400000 31/Jul/2016 19.68 -- 44400000 30/Jul/2016 19.68 -- 44400000 29/Jul/2016 19.68 -- 44400000 28/Jul/2016 19.658333 -- 44400000 27/Jul/2016 19.573333 -- 42000000 26/Jul/2016 19.491667 -- 42000000 25/Jul/2016 19.401667 -- 42000000 24/Jul/2016 19.411667 -- 42000000 23/Jul/2016 19.411667 -- 42000000 22/Jul/2016 19.411667 -- 42000000 21/Jul/2016 19.3 -- 42000000 20/Jul/2016 19.413333 -- 42000000 19/Jul/2016 19.148333 -- 42000000 18/Jul/2016 19.19 -- 42000000 17/Jul/2016 19.076667 -- 42000000 16/Jul/2016 19.076667 -- 42000000 15/Jul/2016 19.076667 -- 42000000 14/Jul/2016 19.116667 -- 42000000 13/Jul/2016 18.993333 -- 42000000 12/Jul/2016 19.023333 -- 42000000 11/Jul/2016 18.851667 -- 42000000 10/Jul/2016 18.733333 -- 42000000 09/Jul/2016 18.733333 -- 42000000 08/Jul/2016 18.733333 -- 42000000 07/Jul/2016 18.403333 -- 42000000 06/Jul/2016 18.351667 -- 42000000 05/Jul/2016 18.251667 -- 42000000 04/Jul/2016 18.373333 -- 42300000 03/Jul/2016 18.373333 -- 42300000 02/Jul/2016 18.373333 -- 42300000 01/Jul/2016 18.373333 -- 42300000 30/Jun/2016 18.326667 -- 42300000 29/Jun/2016 18.135 -- 42300000 28/Jun/2016 17.823333 -- 42300000 27/Jun/2016 17.463333 -- 42300000 26/Jun/2016 17.923333 -- 42300000 25/Jun/2016 17.923333 -- 42300000 24/Jun/2016 17.923333 -- 42300000 23/Jun/2016 18.753333 -- 42300000 22/Jun/2016 18.453333 -- 42300000 21/Jun/2016 18.541667 0.051674 42300000 20/Jun/2016 18.503333 -- 42600000 19/Jun/2016 18.37 -- 42600000 18/Jun/2016 18.37 -- 42600000 17/Jun/2016 18.37 -- 42600000 16/Jun/2016 18.523333 -- 42600000 15/Jun/2016 18.481667 -- 42600000 14/Jun/2016 18.525 -- 42600000 13/Jun/2016 18.493333 -- 42900000 12/Jun/2016 18.645 -- 42900000 11/Jun/2016 18.645 -- 42900000 10/Jun/2016 18.645 -- 42900000 09/Jun/2016 18.88 -- 42900000 08/Jun/2016 18.91 -- 42900000 07/Jun/2016 18.851667 -- 42900000 06/Jun/2016 18.831667 -- 42900000 05/Jun/2016 18.751667 -- 42900000 04/Jun/2016 18.751667 -- 42900000 03/Jun/2016 18.751667 -- 42900000 02/Jun/2016 18.826667 -- 42900000 01/Jun/2016 18.796667 -- 42900000 31/May/2016 18.808333 -- 43200000 30/May/2016 18.763333 -- 43200000 29/May/2016 18.763333 -- 43200000 28/May/2016 18.763333 -- 43200000 27/May/2016 18.763333 -- 43200000 26/May/2016 18.658333 -- 43200000 25/May/2016 18.603333 -- 43200000 24/May/2016 18.478333 -- 43200000 23/May/2016 18.103333 -- 43800000 22/May/2016 18.126667 -- 43800000 21/May/2016 18.126667 -- 43800000 20/May/2016 18.126667 -- 43800000 19/May/2016 17.901667 -- 43800000 18/May/2016 18.001667 -- 43800000 17/May/2016 17.915 -- 44100000 16/May/2016 18.111667 -- 44100000 15/May/2016 17.905 -- 44400000 14/May/2016 17.905 -- 44400000 13/May/2016 17.905 -- 44400000 12/May/2016 17.968333 -- 44400000 11/May/2016 18.028333 -- 45000000 10/May/2016 18.121667 -- 45000000 09/May/2016 17.85 -- 45300000 08/May/2016 17.838333 -- 45300000 07/May/2016 17.838333 -- 45300000 06/May/2016 17.838333 -- 45300000 05/May/2016 17.693333 -- 45300000 04/May/2016 17.715 -- 47100000 03/May/2016 17.811667 -- 47100000 02/May/2016 18.005 -- 47100000 01/May/2016 17.85 -- 47100000 30/Apr/2016 17.85 -- 47100000 29/Apr/2016 17.85 -- 47100000 28/Apr/2016 17.893333 -- 47100000 27/Apr/2016 18.116667 -- 47100000 26/Apr/2016 18.193333 -- 47100000 25/Apr/2016 18.235 -- 47100000 24/Apr/2016 18.268333 -- 47400000 23/Apr/2016 18.268333 -- 47400000 22/Apr/2016 18.268333 -- 47400000 21/Apr/2016 18.528333 -- 47400000 20/Apr/2016 18.545 -- 47700000 19/Apr/2016 18.476667 -- 47700000 18/Apr/2016 18.62 -- 47700000 17/Apr/2016 18.511667 -- 47700000 16/Apr/2016 18.511667 -- 47700000 15/Apr/2016 18.511667 -- 47700000 14/Apr/2016 18.565 -- 47700000 13/Apr/2016 18.576667 -- 47700000 12/Apr/2016 18.283333 -- 47700000 11/Apr/2016 18.183333 -- 47700000 10/Apr/2016 18.235 -- 47100000 09/Apr/2016 18.235 -- 47100000 08/Apr/2016 18.235 -- 47100000 07/Apr/2016 18.223333 -- 47100000 06/Apr/2016 18.488333 -- 47100000 05/Apr/2016 18.276667 -- 46800000 04/Apr/2016 18.468333 -- 46800000 03/Apr/2016 18.585 -- 46800000 02/Apr/2016 18.585 -- 46800000 01/Apr/2016 18.585 -- 46800000 31/Mar/2016 18.44 -- 46800000 30/Mar/2016 18.458333 -- 46800000 29/Mar/2016 18.35 -- 46800000 28/Mar/2016 18.045 -- 46800000 27/Mar/2016 18.086667 -- 46800000 26/Mar/2016 18.086667 -- 46800000 25/Mar/2016 18.086667 -- 46800000 24/Mar/2016 18.086667 -- 46800000 23/Mar/2016 18.033333 0.052141 46800000 22/Mar/2016 18.206667 -- 46800000 21/Mar/2016 18.196667 -- 47400000 20/Mar/2016 18.145 -- 47400000 19/Mar/2016 18.145 -- 47400000 18/Mar/2016 18.145 -- 47400000 17/Mar/2016 18.09 -- 47400000 16/Mar/2016 18.025 -- 47400000 15/Mar/2016 17.846667 -- 47400000 14/Mar/2016 17.825 -- 47400000 13/Mar/2016 17.816667 -- 47400000 12/Mar/2016 17.816667 -- 47400000 11/Mar/2016 17.816667 -- 47400000 10/Mar/2016 17.493333 -- 47400000 09/Mar/2016 17.535 -- 47400000 08/Mar/2016 17.38 -- 47700000 07/Mar/2016 17.548333 -- 47700000 06/Mar/2016 17.668333 -- 47700000 05/Mar/2016 17.668333 -- 47700000 04/Mar/2016 17.668333 -- 47700000 03/Mar/2016 17.618333 -- 47700000 02/Mar/2016 17.616667 -- 47700000 01/Mar/2016 17.58 -- 47700000 29/Feb/2016 17.06 -- 47700000 28/Feb/2016 17.153333 -- 47700000 27/Feb/2016 17.153333 -- 47700000 26/Feb/2016 17.153333 -- 47700000 25/Feb/2016 17.173333 -- 47700000 24/Feb/2016 16.966667 -- 47700000 23/Feb/2016 16.821667 -- 47700000 22/Feb/2016 17.108333 -- 48300000 21/Feb/2016 16.838333 -- 49500000 20/Feb/2016 16.838333 -- 49500000 19/Feb/2016 16.838333 -- 49500000 18/Feb/2016 16.755 -- 49500000 17/Feb/2016 16.853333 -- 49500000 16/Feb/2016 16.43 -- 49500000 15/Feb/2016 16.075 -- 49500000 14/Feb/2016 16.075 -- 49500000 13/Feb/2016 16.075 -- 49500000 12/Feb/2016 16.075 -- 49500000 11/Feb/2016 15.855 -- 50400000 10/Feb/2016 15.853333 -- 50400000 09/Feb/2016 15.753333 -- 50400000 08/Feb/2016 15.823333 -- 50400000 07/Feb/2016 16.163333 -- 51000000 06/Feb/2016 16.163333 -- 51000000 05/Feb/2016 16.163333 -- 51000000 04/Feb/2016 16.845 -- 51300000 03/Feb/2016 16.78 -- 51600000 02/Feb/2016 16.861667 -- 51600000 01/Feb/2016 17.256667 -- 51600000 31/Jan/2016 17.225 -- 51600000 30/Jan/2016 17.225 -- 51600000 29/Jan/2016 17.225 -- 51600000 28/Jan/2016 16.756667 -- 50700000 27/Jan/2016 16.495 -- 50700000 26/Jan/2016 16.883333 -- 50700000 25/Jan/2016 16.718333 -- 50700000 24/Jan/2016 16.95 -- 50700000 23/Jan/2016 16.95 -- 50700000 22/Jan/2016 16.95 -- 50700000 21/Jan/2016 16.518333 -- 50700000 20/Jan/2016 16.466667 -- 50700000 19/Jan/2016 16.566667 -- 50700000 18/Jan/2016 16.588333 -- 51000000 17/Jan/2016 16.588333 -- 51000000 16/Jan/2016 16.588333 -- 51000000 15/Jan/2016 16.588333 -- 51000000 14/Jan/2016 17.116667 -- 51000000 13/Jan/2016 16.796667 -- 51000000 12/Jan/2016 17.335 -- 51000000 11/Jan/2016 17.15 -- 51600000 10/Jan/2016 17.06 -- 51900000 09/Jan/2016 17.06 -- 51900000 08/Jan/2016 17.06 -- 51900000 07/Jan/2016 17.231667 -- 51900000 06/Jan/2016 17.786667 -- 51900000 05/Jan/2016 17.991667 -- 51900000 04/Jan/2016 18.063333 -- 51900000 03/Jan/2016 18.428333 -- 51900000 02/Jan/2016 18.428333 -- 51900000 01/Jan/2016 18.428333 -- 51900000 31/Dec/2015 18.428333 -- 51900000 30/Dec/2015 18.688333 -- 51900000 29/Dec/2015 18.831667 -- 51600000 28/Dec/2015 18.583333 -- 53400000 27/Dec/2015 18.556667 -- 53400000 26/Dec/2015 18.556667 -- 53400000 25/Dec/2015 18.556667 -- 53400000 24/Dec/2015 18.556667 0.043428 53400000 23/Dec/2015 18.611667 -- 53100000 22/Dec/2015 18.466667 -- 52200000 21/Dec/2015 18.346667 -- 52200000 20/Dec/2015 18.195 -- 52200000 19/Dec/2015 18.195 -- 52200000 18/Dec/2015 18.195 -- 52200000 17/Dec/2015 18.541667 -- 52200000 16/Dec/2015 18.813333 -- 52200000 15/Dec/2015 18.55 -- 52200000 14/Dec/2015 18.431667 -- 51900000 13/Dec/2015 18.301667 -- 51600000 12/Dec/2015 18.301667 -- 51600000 11/Dec/2015 18.301667 -- 51600000 10/Dec/2015 18.696667 -- 51600000 09/Dec/2015 18.656667 -- 51600000 08/Dec/2015 18.933333 -- 51600000 07/Dec/2015 18.956667 -- 51600000 06/Dec/2015 19.091667 -- 51600000 05/Dec/2015 19.091667 -- 51600000 04/Dec/2015 19.091667 -- 51600000 03/Dec/2015 18.695 -- 51600000 02/Dec/2015 18.955 -- 51300000 01/Dec/2015 19.056667 -- 51000000 30/Nov/2015 18.82 -- 51000000 29/Nov/2015 18.836667 -- 51000000 28/Nov/2015 18.836667 -- 51000000 27/Nov/2015 18.836667 -- 51000000 26/Nov/2015 18.8 -- 51000000 25/Nov/2015 18.8 -- 51000000 24/Nov/2015 18.823333 -- 51000000 23/Nov/2015 18.845 -- 51000000 22/Nov/2015 18.905 -- 51000000 21/Nov/2015 18.905 -- 51000000 20/Nov/2015 18.905 -- 51000000 19/Nov/2015 18.758333 -- 51000000 18/Nov/2015 18.7 -- 51000000 17/Nov/2015 18.403333 -- 51000000 16/Nov/2015 18.396667 -- 51000000 15/Nov/2015 18.155 -- 51000000 14/Nov/2015 18.155 -- 51000000 13/Nov/2015 18.155 -- 51000000 12/Nov/2015 18.521667 -- 51000000 11/Nov/2015 18.718333 -- 51300000 10/Nov/2015 18.701667 -- 50400000 09/Nov/2015 18.771667 -- 49200000 08/Nov/2015 19 -- 48600000 07/Nov/2015 19 -- 48600000 06/Nov/2015 19 -- 48600000 05/Nov/2015 18.898333 -- 48300000 04/Nov/2015 18.926667 -- 48300000 03/Nov/2015 18.858333 -- 48000000 02/Nov/2015 18.758333 -- 47700000 01/Nov/2015 18.586667 -- 47700000 31/Oct/2015 18.586667 -- 47700000 30/Oct/2015 18.586667 -- 47700000 29/Oct/2015 18.656667 -- 47700000 28/Oct/2015 18.74 -- 47700000 27/Oct/2015 18.465 -- 47400000 26/Oct/2015 18.573333 -- 47400000 25/Oct/2015 18.57 -- 47100000 24/Oct/2015 18.57 -- 47100000 23/Oct/2015 18.57 -- 47100000 22/Oct/2015 18.07 -- 47100000 21/Oct/2015 17.675 -- 47100000 20/Oct/2015 17.85 -- 47100000 19/Oct/2015 17.96 -- 47100000 18/Oct/2015 17.9 -- 47100000 17/Oct/2015 17.9 -- 47100000 16/Oct/2015 17.9 -- 47100000 15/Oct/2015 17.828333 -- 47100000 14/Oct/2015 17.625 -- 47100000 13/Oct/2015 17.628333 -- 47100000 12/Oct/2015 17.711667 -- 47100000 11/Oct/2015 17.668333 -- 47100000 10/Oct/2015 17.668333 -- 47100000 09/Oct/2015 17.668333 -- 47100000 08/Oct/2015 17.595 -- 46800000 07/Oct/2015 17.503333 -- 47100000 06/Oct/2015 17.385 -- 47100000 05/Oct/2015 17.383333 -- 47100000 04/Oct/2015 17.028333 -- 47100000 03/Oct/2015 17.028333 -- 47100000 02/Oct/2015 17.028333 -- 47100000 01/Oct/2015 16.751667 -- 47100000 30/Sept/2015 16.731667 -- 47100000 29/Sept/2015 16.34 -- 47100000 28/Sept/2015 16.401667 -- 47100000 27/Sept/2015 16.826667 -- 47100000 26/Sept/2015 16.826667 -- 47100000 25/Sept/2015 16.826667 0.031493 47100000 24/Sept/2015 16.91 -- 47100000 23/Sept/2015 16.926667 -- 45900000 22/Sept/2015 16.923333 -- 46200000 21/Sept/2015 17.195 -- 46200000 20/Sept/2015 17.055 -- 46200000 19/Sept/2015 17.055 -- 46200000 18/Sept/2015 17.055 -- 46200000 17/Sept/2015 17.276667 -- 47400000 16/Sept/2015 17.333333 -- 47400000 15/Sept/2015 17.22 -- 47400000 14/Sept/2015 17 -- 47400000 13/Sept/2015 17.081667 -- 47400000 12/Sept/2015 17.081667 -- 47400000 11/Sept/2015 17.081667 -- 47400000 10/Sept/2015 16.996667 -- 47400000 09/Sept/2015 16.848333 -- 47400000 08/Sept/2015 17.035 -- 47400000 07/Sept/2015 16.575 -- 47100000 06/Sept/2015 16.575 -- 47100000 05/Sept/2015 16.575 -- 47100000 04/Sept/2015 16.575 -- 47100000 03/Sept/2015 16.816667 -- 47100000 02/Sept/2015 16.803333 -- 47100000 01/Sept/2015 16.425 -- 47100000 31/Aug/2015 16.968333 -- 47100000 30/Aug/2015 17.123333 -- 47100000 29/Aug/2015 17.123333 -- 47100000 28/Aug/2015 17.123333 -- 47100000 27/Aug/2015 17.076667 -- 47100000 26/Aug/2015 16.668333 -- 47100000 25/Aug/2015 15.865 -- 47100000 24/Aug/2015 16.03 -- 47100000 23/Aug/2015 16.655 -- 47100000 22/Aug/2015 16.655 -- 47100000 21/Aug/2015 16.655 -- 47100000 20/Aug/2015 17.303333 -- 47100000 19/Aug/2015 17.783333 -- 47100000 18/Aug/2015 17.921667 -- 47100000 17/Aug/2015 18.03 -- 47100000 16/Aug/2015 17.915 -- 47100000 15/Aug/2015 17.915 -- 47100000 14/Aug/2015 17.915 -- 47100000 13/Aug/2015 17.826667 -- 47100000 12/Aug/2015 17.86 -- 47100000 11/Aug/2015 17.808333 -- 47100000 10/Aug/2015 18.033333 -- 46800000 09/Aug/2015 17.803333 -- 46500000 08/Aug/2015 17.803333 -- 46500000 07/Aug/2015 17.803333 -- 46500000 06/Aug/2015 17.823333 -- 46200000 05/Aug/2015 18.023333 -- 46200000 04/Aug/2015 17.821667 -- 45900000 03/Aug/2015 17.873333 -- 45900000 02/Aug/2015 17.941667 -- 45600000 01/Aug/2015 17.941667 -- 45600000 31/Jul/2015 17.941667 -- 45600000 30/Jul/2015 18 -- 45600000 29/Jul/2015 17.94 -- 45600000 28/Jul/2015 17.823333 -- 45600000 27/Jul/2015 17.65 -- 45900000 26/Jul/2015 17.823333 -- 44700000 25/Jul/2015 17.823333 -- 44700000 24/Jul/2015 17.823333 -- 44700000 23/Jul/2015 17.865 -- 44700000 22/Jul/2015 17.915 -- 44700000 21/Jul/2015 18.118333 -- 44700000 20/Jul/2015 18.186667 -- 44700000 19/Jul/2015 18.128333 -- 44700000 18/Jul/2015 18.128333 -- 44700000 17/Jul/2015 18.128333 -- 44700000 16/Jul/2015 17.865 -- 44700000 15/Jul/2015 17.616667 -- 44700000 14/Jul/2015 17.643333 -- 44700000 13/Jul/2015 17.546667 -- 44700000 12/Jul/2015 17.28 -- 44700000 11/Jul/2015 17.28 -- 44700000 10/Jul/2015 17.28 -- 44700000 09/Jul/2015 17.033333 -- 44700000 08/Jul/2015 17.033333 -- 44700000 07/Jul/2015 17.303333 -- 44700000 06/Jul/2015 17.29 -- 44700000 05/Jul/2015 17.373333 -- 44700000 04/Jul/2015 17.373333 -- 44700000 03/Jul/2015 17.373333 -- 44700000 02/Jul/2015 17.373333 -- 44700000 01/Jul/2015 17.353333 -- 44700000 30/Jun/2015 17.263333 -- 44700000 29/Jun/2015 17.215 -- 44700000 28/Jun/2015 17.618333 -- 44700000 27/Jun/2015 17.618333 -- 44700000 26/Jun/2015 17.618333 -- 44700000 25/Jun/2015 17.79 -- 44700000 24/Jun/2015 17.84 0.038726 44700000 23/Jun/2015 17.998333 -- 44700000 22/Jun/2015 17.975 -- 44700000 21/Jun/2015 17.866667 -- 44700000 20/Jun/2015 17.866667 -- 44700000 19/Jun/2015 17.866667 -- 44700000 18/Jun/2015 17.983333 -- 44700000 17/Jun/2015 17.813333 -- 44700000 16/Jun/2015 17.776667 -- 44700000 15/Jun/2015 17.663333 -- 44700000 14/Jun/2015 17.775 -- 44700000 13/Jun/2015 17.775 -- 44700000 12/Jun/2015 17.775 -- 44700000 11/Jun/2015 17.898333 -- 44700000 10/Jun/2015 17.903333 -- 44700000 09/Jun/2015 17.623333 -- 44700000 08/Jun/2015 17.643333 -- 44700000 07/Jun/2015 17.87 -- 44700000 06/Jun/2015 17.87 -- 44700000 05/Jun/2015 17.87 -- 44700000 04/Jun/2015 17.875 -- 44700000 03/Jun/2015 18.051667 -- 44700000 02/Jun/2015 17.988333 -- 44700000 01/Jun/2015 18.018333 -- 44700000 31/May/2015 17.96 -- 44700000 30/May/2015 17.96 -- 44700000 29/May/2015 17.96 -- 44700000 28/May/2015 18.081667 -- 44700000 27/May/2015 18.101667 -- 44700000 26/May/2015 17.805 -- 44700000 25/May/2015 18.031667 -- 44700000 24/May/2015 18.031667 -- 44700000 23/May/2015 18.031667 -- 44700000 22/May/2015 18.031667 -- 44700000 21/May/2015 18.046667 -- 44700000 20/May/2015 17.99 -- 44400000 19/May/2015 17.993333 -- 44400000 18/May/2015 18.031667 -- 44400000 17/May/2015 17.955 -- 44400000 16/May/2015 17.955 -- 44400000 15/May/2015 17.955 -- 44400000 14/May/2015 18.01 -- 44400000 13/May/2015 17.733333 -- 44400000 12/May/2015 17.658333 -- 43800000 11/May/2015 17.753333 -- 43800000 10/May/2015 17.82 -- 43800000 09/May/2015 17.82 -- 43800000 08/May/2015 17.82 -- 43800000 07/May/2015 17.578333 -- 43800000 06/May/2015 17.443333 -- 43800000 05/May/2015 17.558333 -- 43800000 04/May/2015 17.801667 -- 43800000 03/May/2015 17.791667 -- 43800000 02/May/2015 17.791667 -- 43800000 01/May/2015 17.791667 -- 43800000 30/Apr/2015 17.601667 -- 43800000 29/Apr/2015 17.868333 -- 43800000 28/Apr/2015 17.935 -- 43800000 27/Apr/2015 17.916667 -- 43800000 26/Apr/2015 17.908333 -- 44400000 25/Apr/2015 17.908333 -- 44400000 24/Apr/2015 17.908333 -- 44400000 23/Apr/2015 17.701667 -- 44400000 22/Apr/2015 17.676667 -- 44400000 21/Apr/2015 17.518333 -- 44400000 20/Apr/2015 17.501667 -- 44400000 19/Apr/2015 17.215 -- 43200000 18/Apr/2015 17.215 -- 43200000 17/Apr/2015 17.215 -- 43200000 16/Apr/2015 17.491667 -- 43200000 15/Apr/2015 17.496667 -- 43500000 14/Apr/2015 17.35 -- 43800000 13/Apr/2015 17.398333 -- 43800000 12/Apr/2015 17.458333 -- 43800000 11/Apr/2015 17.458333 -- 43800000 10/Apr/2015 17.458333 -- 43800000 09/Apr/2015 17.388333 -- 43800000 08/Apr/2015 17.328333 -- 43800000 07/Apr/2015 17.241667 -- 43800000 06/Apr/2015 17.246667 -- 43800000 05/Apr/2015 17.09 -- 43800000 04/Apr/2015 17.09 -- 43800000 03/Apr/2015 17.09 -- 43800000 02/Apr/2015 17.09 -- 43800000 01/Apr/2015 17.095 -- 43800000 31/Mar/2015 17.181667 -- 43800000 30/Mar/2015 17.315 -- 43800000 29/Mar/2015 17.143333 -- 43800000 28/Mar/2015 17.143333 -- 43800000 27/Mar/2015 17.143333 -- 43800000 26/Mar/2015 17.078333 -- 43800000 25/Mar/2015 17.086667 0.031504 43800000 24/Mar/2015 17.583333 -- 43800000 23/Mar/2015 17.63 -- 43800000 22/Mar/2015 17.645 -- 43800000 21/Mar/2015 17.645 -- 43800000 20/Mar/2015 17.645 -- 43800000 19/Mar/2015 17.516667 -- 43800000 18/Mar/2015 17.531667 -- 43800000 17/Mar/2015 17.316667 -- 43800000 16/Mar/2015 17.336667 -- 43800000 15/Mar/2015 17.135 -- 43800000 14/Mar/2015 17.135 -- 43800000 13/Mar/2015 17.135 -- 43800000 12/Mar/2015 17.235 -- 43800000 11/Mar/2015 17.131667 -- 44400000 10/Mar/2015 17.203333 -- 44400000 09/Mar/2015 17.576667 -- 44400000 08/Mar/2015 17.505 -- 44400000 07/Mar/2015 17.505 -- 44400000 06/Mar/2015 17.505 -- 44400000 05/Mar/2015 17.731667 -- 44400000 04/Mar/2015 17.703333 -- 44400000 03/Mar/2015 17.766667 -- 44400000 02/Mar/2015 17.921667 -- 44100000 01/Mar/2015 17.726667 -- 44100000 28/Feb/2015 17.726667 -- 44100000 27/Feb/2015 17.726667 -- 44100000 26/Feb/2015 17.821667 -- 44100000 25/Feb/2015 17.731667 -- 44100000 24/Feb/2015 17.771667 -- 44100000 23/Feb/2015 17.718333 -- 44100000 22/Feb/2015 17.758333 -- 44100000 21/Feb/2015 17.758333 -- 44100000 20/Feb/2015 17.758333 -- 44100000 19/Feb/2015 17.643333 -- 44100000 18/Feb/2015 17.538333 -- 44100000 17/Feb/2015 17.516667 -- 44100000 16/Feb/2015 17.526667 -- 44100000 15/Feb/2015 17.526667 -- 44100000 14/Feb/2015 17.526667 -- 44100000 13/Feb/2015 17.526667 -- 44100000 12/Feb/2015 17.388333 -- 44100000 11/Feb/2015 17.103333 -- 44100000 10/Feb/2015 17.055 -- 44100000 09/Feb/2015 16.81 -- 44100000 08/Feb/2015 16.861667 -- 44100000 07/Feb/2015 16.861667 -- 44100000 06/Feb/2015 16.861667 -- 44100000 05/Feb/2015 16.928333 -- 44100000 04/Feb/2015 16.748333 -- 44100000 03/Feb/2015 16.735 -- 43800000 02/Feb/2015 16.523333 -- 43800000 01/Feb/2015 16.363333 -- 43500000 31/Jan/2015 16.363333 -- 43500000 30/Jan/2015 16.363333 -- 43500000 29/Jan/2015 16.511667 -- 44400000 28/Jan/2015 16.361667 -- 44400000 27/Jan/2015 16.478333 -- 44400000 26/Jan/2015 16.943333 -- 45300000 25/Jan/2015 16.996667 -- 45300000 24/Jan/2015 16.996667 -- 45300000 23/Jan/2015 16.996667 -- 45300000 22/Jan/2015 16.953333 -- 45300000 21/Jan/2015 16.635 -- 45300000 20/Jan/2015 16.576667 -- 45300000 19/Jan/2015 16.486667 -- 45600000 18/Jan/2015 16.486667 -- 45600000 17/Jan/2015 16.486667 -- 45600000 16/Jan/2015 16.486667 -- 45600000 15/Jan/2015 16.29 -- 45600000 14/Jan/2015 16.545 -- 45600000 13/Jan/2015 16.633333 -- 45600000 12/Jan/2015 16.645 -- 45600000 11/Jan/2015 16.846667 -- 45600000 10/Jan/2015 16.846667 -- 45600000 09/Jan/2015 16.846667 -- 45600000 08/Jan/2015 16.913333 -- 45600000 07/Jan/2015 16.565 -- 45600000 06/Jan/2015 16.435 -- 45600000 05/Jan/2015 16.666667 -- 45600000 04/Jan/2015 16.963333 -- 45600000 03/Jan/2015 16.963333 -- 45600000 02/Jan/2015 16.963333 -- 45600000 01/Jan/2015 16.981667 -- 45600000 31/Dec/2014 16.981667 -- 45600000 30/Dec/2014 17.153333 -- 45600000 29/Dec/2014 17.263333 -- 45600000 28/Dec/2014 17.348333 -- 45600000 27/Dec/2014 17.348333 -- 45600000 26/Dec/2014 17.348333 -- 45600000 25/Dec/2014 17.285 -- 45600000 24/Dec/2014 17.285 0.050066 45600000 23/Dec/2014 17.336667 -- 45600000 22/Dec/2014 17.291667 -- 45600000 21/Dec/2014 17.103333 -- 45600000 20/Dec/2014 17.103333 -- 45600000 19/Dec/2014 17.103333 -- 45600000 18/Dec/2014 17.061667 -- 45600000 17/Dec/2014 16.596667 -- 45600000 16/Dec/2014 16.276667 -- 45900000 15/Dec/2014 16.511667 -- 45900000 14/Dec/2014 16.605 -- 45900000 13/Dec/2014 16.605 -- 45900000 12/Dec/2014 16.605 -- 45900000 11/Dec/2014 16.853333 -- 45900000 10/Dec/2014 16.76 -- 45600000 09/Dec/2014 17.048333 -- 45600000 08/Dec/2014 16.96 -- 45600000 07/Dec/2014 17.175 -- 45600000 06/Dec/2014 17.175 -- 45600000 05/Dec/2014 17.175 -- 45600000 04/Dec/2014 17.18 -- 45600000 03/Dec/2014 17.161667 -- 45600000 02/Dec/2014 17.09 -- 45600000 01/Dec/2014 17.026667 -- 45600000 30/Nov/2014 17.221667 -- 45300000 29/Nov/2014 17.221667 -- 45300000 28/Nov/2014 17.221667 -- 45300000 27/Nov/2014 17.17 -- 45300000 26/Nov/2014 17.17 -- 45300000 25/Nov/2014 17.036667 -- 45300000 24/Nov/2014 17.011667 -- 45300000 23/Nov/2014 16.898333 -- 45300000 22/Nov/2014 16.898333 -- 45300000 21/Nov/2014 16.898333 -- 45300000 20/Nov/2014 16.853333 -- 45300000 19/Nov/2014 16.753333 -- 45300000 18/Nov/2014 16.866667 -- 45300000 17/Nov/2014 16.788333 -- 45300000 16/Nov/2014 16.845 -- 45300000 15/Nov/2014 16.845 -- 45300000 14/Nov/2014 16.845 -- 45300000 13/Nov/2014 16.73 -- 45300000 12/Nov/2014 16.671667 -- 45300000 11/Nov/2014 16.646667 -- 45300000 10/Nov/2014 16.616667 -- 45300000 09/Nov/2014 16.545 -- 45300000 08/Nov/2014 16.545 -- 45300000 07/Nov/2014 16.545 -- 45300000 06/Nov/2014 16.545 -- 45300000 05/Nov/2014 16.528333 -- 45300000 04/Nov/2014 16.516667 -- 45000000 03/Nov/2014 16.531667 -- 45000000 02/Nov/2014 16.488333 -- 45000000 01/Nov/2014 16.488333 -- 45000000 31/Oct/2014 16.488333 -- 45000000 30/Oct/2014 16.163333 -- 45000000 29/Oct/2014 16.096667 -- 45000000 28/Oct/2014 16.148333 -- 45000000 27/Oct/2014 15.891667 -- 45000000 26/Oct/2014 15.886667 -- 45000000 25/Oct/2014 15.886667 -- 45000000 24/Oct/2014 15.886667 -- 45000000 23/Oct/2014 15.806667 -- 45000000 22/Oct/2014 15.561667 -- 45000000 21/Oct/2014 15.691667 -- 45000000 20/Oct/2014 15.353333 -- 46200000 19/Oct/2014 15.261667 -- 46200000 18/Oct/2014 15.261667 -- 46200000 17/Oct/2014 15.261667 -- 46200000 16/Oct/2014 15.098333 -- 46200000 15/Oct/2014 15.168333 -- 46200000 14/Oct/2014 15.23 -- 46200000 13/Oct/2014 15.151667 -- 46200000 12/Oct/2014 15.361667 -- 46200000 11/Oct/2014 15.361667 -- 46200000 10/Oct/2014 15.361667 -- 46200000 09/Oct/2014 15.851667 -- 46200000 08/Oct/2014 16.165 -- 46200000 07/Oct/2014 15.863333 -- 45900000 06/Oct/2014 16.145 -- 45900000 05/Oct/2014 16.171667 -- 45900000 04/Oct/2014 16.171667 -- 45900000 03/Oct/2014 16.171667 -- 45900000 02/Oct/2014 16.025 -- 45900000 01/Oct/2014 16.011667 -- 45900000 30/Sept/2014 16.29 -- 45600000 29/Sept/2014 16.276667 -- 45600000 28/Sept/2014 16.288333 -- 45600000 27/Sept/2014 16.288333 -- 45600000 26/Sept/2014 16.288333 -- 45600000 25/Sept/2014 16.12 -- 45600000 24/Sept/2014 16.466667 0.029555 45600000 23/Sept/2014 16.358333 -- 45600000 22/Sept/2014 16.425 -- 45300000 21/Sept/2014 16.595 -- 45300000 20/Sept/2014 16.595 -- 45300000 19/Sept/2014 16.595 -- 45300000 18/Sept/2014 16.655 -- 45300000 17/Sept/2014 16.533333 -- 45300000 16/Sept/2014 16.528333 -- 45300000 15/Sept/2014 16.395 -- 45300000 14/Sept/2014 16.55 -- 45300000 13/Sept/2014 16.55 -- 45300000 12/Sept/2014 16.55 -- 45300000 11/Sept/2014 16.635 -- 45300000 10/Sept/2014 16.613333 -- 45300000 09/Sept/2014 16.5 -- 45300000 08/Sept/2014 16.643333 -- 45300000 07/Sept/2014 16.615 -- 45300000 06/Sept/2014 16.615 -- 45300000 05/Sept/2014 16.615 -- 45300000 04/Sept/2014 16.526667 -- 45300000 03/Sept/2014 16.535 -- 45300000 02/Sept/2014 16.61 -- 45300000 01/Sept/2014 16.573333 -- 45300000 31/Aug/2014 16.573333 -- 45300000 30/Aug/2014 16.573333 -- 45300000 29/Aug/2014 16.573333 -- 45300000 28/Aug/2014 16.488333 -- 45300000 27/Aug/2014 16.535 -- 45300000 26/Aug/2014 16.568333 -- 45300000 25/Aug/2014 16.521667 -- 45300000 24/Aug/2014 16.525 -- 45300000 23/Aug/2014 16.525 -- 45300000 22/Aug/2014 16.525 -- 45300000 21/Aug/2014 16.52 -- 45300000 20/Aug/2014 16.443333 -- 45300000 19/Aug/2014 16.433333 -- 45300000 18/Aug/2014 16.33 -- 45300000 17/Aug/2014 16.163333 -- 45300000 16/Aug/2014 16.163333 -- 45300000 15/Aug/2014 16.163333 -- 45300000 14/Aug/2014 16.151667 -- 45300000 13/Aug/2014 16.123333 -- 45300000 12/Aug/2014 15.945 -- 45300000 11/Aug/2014 15.988333 -- 45300000 10/Aug/2014 15.888333 -- 45300000 09/Aug/2014 15.888333 -- 45300000 08/Aug/2014 15.888333 -- 45300000 07/Aug/2014 15.776667 -- 45300000 06/Aug/2014 15.838333 -- 45300000 05/Aug/2014 15.851667 -- 45000000 04/Aug/2014 15.983333 -- 45000000 03/Aug/2014 15.846667 -- 45000000 02/Aug/2014 15.846667 -- 45000000 01/Aug/2014 15.846667 -- 45000000 31/Jul/2014 15.918333 -- 45000000 30/Jul/2014 16.25 -- 45000000 29/Jul/2014 16.171667 -- 45000000 28/Jul/2014 16.233333 -- 45000000 27/Jul/2014 16.225 -- 45000000 26/Jul/2014 16.225 -- 45000000 25/Jul/2014 16.225 -- 45000000 24/Jul/2014 16.348333 -- 45000000 23/Jul/2014 16.333333 -- 45000000 22/Jul/2014 16.355 -- 45000000 21/Jul/2014 16.221667 -- 44400000 20/Jul/2014 16.225 -- 44400000 19/Jul/2014 16.225 -- 44400000 18/Jul/2014 16.225 -- 44400000 17/Jul/2014 16.005 -- 44400000 16/Jul/2014 16.211667 -- 44400000 15/Jul/2014 16.078333 -- 44400000 14/Jul/2014 16.113333 -- 44400000 13/Jul/2014 15.99 -- 44400000 12/Jul/2014 15.99 -- 44400000 11/Jul/2014 15.99 -- 44400000 10/Jul/2014 15.905 -- 44400000 09/Jul/2014 15.966667 -- 44400000 08/Jul/2014 15.883333 -- 44400000 07/Jul/2014 16.086667 -- 44400000 06/Jul/2014 16.15 -- 44400000 05/Jul/2014 16.15 -- 44400000 04/Jul/2014 16.15 -- 44400000 03/Jul/2014 16.15 -- 44400000 02/Jul/2014 16.06 -- 44400000 01/Jul/2014 16.07 -- 44400000 30/Jun/2014 15.871667 -- 44400000 29/Jun/2014 15.845 -- 44400000 28/Jun/2014 15.845 -- 44400000 27/Jun/2014 15.845 -- 44400000 26/Jun/2014 15.766667 -- 44400000 25/Jun/2014 15.8 -- 44400000 24/Jun/2014 15.695 0.037132 43800000 23/Jun/2014 15.826667 -- 43800000 22/Jun/2014 15.776667 -- 43800000 21/Jun/2014 15.776667 -- 43800000 20/Jun/2014 15.776667 -- 43800000 19/Jun/2014 15.815 -- 43800000 18/Jun/2014 15.86 -- 43800000 17/Jun/2014 15.768333 -- 43800000 16/Jun/2014 15.713333 -- 43800000 15/Jun/2014 15.698333 -- 44100000 14/Jun/2014 15.698333 -- 44100000 13/Jun/2014 15.698333 -- 44100000 12/Jun/2014 15.593333 -- 44100000 11/Jun/2014 15.74 -- 44100000 10/Jun/2014 15.748333 -- 44100000 09/Jun/2014 15.725 -- 44100000 08/Jun/2014 15.69 -- 44400000 07/Jun/2014 15.69 -- 44400000 06/Jun/2014 15.69 -- 44400000 05/Jun/2014 15.6 -- 44400000 04/Jun/2014 15.441667 -- 45000000 03/Jun/2014 15.41 -- 45000000 02/Jun/2014 15.438333 -- 45000000 01/Jun/2014 15.468333 -- 45000000 31/May/2014 15.468333 -- 45000000 30/May/2014 15.468333 -- 45000000 29/May/2014 15.483333 -- 45000000 28/May/2014 15.383333 -- 45000000 27/May/2014 15.428333 -- 45000000 26/May/2014 15.276667 -- 45000000 25/May/2014 15.276667 -- 45000000 24/May/2014 15.276667 -- 45000000 23/May/2014 15.276667 -- 45000000 22/May/2014 15.118333 -- 45000000 21/May/2014 15.081667 -- 45000000 20/May/2014 14.95 -- 45000000 19/May/2014 15.031667 -- 45000000 18/May/2014 14.895 -- 45000000 17/May/2014 14.895 -- 45000000 16/May/2014 14.895 -- 45000000 15/May/2014 14.805 -- 45000000 14/May/2014 14.916667 -- 45000000 13/May/2014 15.028333 -- 45000000 12/May/2014 15.03 -- 45000000 11/May/2014 14.771667 -- 45000000 10/May/2014 14.771667 -- 45000000 09/May/2014 14.771667 -- 45000000 08/May/2014 14.725 -- 45000000 07/May/2014 14.723333 -- 45000000 06/May/2014 14.771667 -- 45000000 05/May/2014 14.975 -- 45000000 04/May/2014 14.926667 -- 45300000 03/May/2014 14.926667 -- 45300000 02/May/2014 14.926667 -- 45300000 01/May/2014 14.956667 -- 45300000 30/Apr/2014 14.935 -- 45300000 29/Apr/2014 14.871667 -- 45300000 28/Apr/2014 14.748333 -- 45300000 27/Apr/2014 14.703333 -- 45300000 26/Apr/2014 14.703333 -- 45300000 25/Apr/2014 14.703333 -- 45300000 24/Apr/2014 15.018333 -- 45300000 23/Apr/2014 14.93 -- 45300000 22/Apr/2014 15.071667 -- 45300000 21/Apr/2014 14.983333 -- 45300000 20/Apr/2014 14.916667 -- 45600000 19/Apr/2014 14.916667 -- 45600000 18/Apr/2014 14.916667 -- 45600000 17/Apr/2014 14.916667 -- 45600000 16/Apr/2014 14.936667 -- 45600000 15/Apr/2014 14.758333 -- 45600000 14/Apr/2014 14.676667 -- 45600000 13/Apr/2014 14.531667 -- 45600000 12/Apr/2014 14.531667 -- 45600000 11/Apr/2014 14.531667 -- 45600000 10/Apr/2014 14.731667 -- 45600000 09/Apr/2014 15.161667 -- 45600000 08/Apr/2014 14.91 -- 45600000 07/Apr/2014 14.761667 -- 45600000 06/Apr/2014 14.893333 -- 45600000 05/Apr/2014 14.893333 -- 45600000 04/Apr/2014 14.893333 -- 45600000 03/Apr/2014 15.265 -- 45600000 02/Apr/2014 15.395 -- 45600000 01/Apr/2014 15.4 -- 45600000 31/Mar/2014 15.168333 -- 45900000 30/Mar/2014 15.035 -- 45900000 29/Mar/2014 15.035 -- 45900000 28/Mar/2014 15.035 -- 45900000 27/Mar/2014 14.976667 -- 45900000 26/Mar/2014 15.071667 -- 45900000 25/Mar/2014 15.298333 0.032043 45900000 24/Mar/2014 15.25 -- 45900000 23/Mar/2014 15.366667 -- 45900000 22/Mar/2014 15.366667 -- 45900000 21/Mar/2014 15.366667 -- 45900000 20/Mar/2014 15.481667 -- 45900000 19/Mar/2014 15.388333 -- 45900000 18/Mar/2014 15.485 -- 45900000 17/Mar/2014 15.27 -- 45900000 16/Mar/2014 15.085 -- 45900000 15/Mar/2014 15.085 -- 45900000 14/Mar/2014 15.085 -- 45900000 13/Mar/2014 15.158333 -- 45900000 12/Mar/2014 15.403333 -- 45900000 11/Mar/2014 15.348333 -- 46500000 10/Mar/2014 15.415 -- 46500000 09/Mar/2014 15.46 -- 46500000 08/Mar/2014 15.46 -- 46500000 07/Mar/2014 15.46 -- 46500000 06/Mar/2014 15.508333 -- 46500000 05/Mar/2014 15.511667 -- 46500000 04/Mar/2014 15.488333 -- 46500000 03/Mar/2014 15.223333 -- 46500000 02/Mar/2014 15.358333 -- 46500000 01/Mar/2014 15.358333 -- 46500000 28/Feb/2014 15.358333 -- 46500000 27/Feb/2014 15.388333 -- 46500000 26/Feb/2014 15.301667 -- 46500000 25/Feb/2014 15.253333 -- 46500000 24/Feb/2014 15.263333 -- 46500000 23/Feb/2014 15.17 -- 46800000 22/Feb/2014 15.17 -- 46800000 21/Feb/2014 15.17 -- 46800000 20/Feb/2014 15.208333 -- 46500000 19/Feb/2014 15.125 -- 46500000 18/Feb/2014 15.206667 -- 46500000 17/Feb/2014 15.156667 -- 46800000 16/Feb/2014 15.156667 -- 46800000 15/Feb/2014 15.156667 -- 46800000 14/Feb/2014 15.156667 -- 46800000 13/Feb/2014 15.126667 -- 46800000 12/Feb/2014 14.976667 -- 46800000 11/Feb/2014 14.936667 -- 46800000 10/Feb/2014 14.795 -- 46800000 09/Feb/2014 14.761667 -- 46800000 08/Feb/2014 14.761667 -- 46800000 07/Feb/2014 14.761667 -- 46800000 06/Feb/2014 14.536667 -- 46800000 05/Feb/2014 14.336667 -- 46800000 04/Feb/2014 14.35 -- 46800000 03/Feb/2014 14.268333 -- 46800000 02/Feb/2014 14.633333 -- 46800000 01/Feb/2014 14.633333 -- 46800000 31/Jan/2014 14.633333 -- 46800000 30/Jan/2014 14.696667 -- 46800000 29/Jan/2014 14.431667 -- 46800000 28/Jan/2014 14.588333 -- 46800000 27/Jan/2014 14.548333 -- 46800000 26/Jan/2014 14.726667 -- 46500000 25/Jan/2014 14.726667 -- 46500000 24/Jan/2014 14.726667 -- 46500000 23/Jan/2014 15.048333 -- 45900000 22/Jan/2014 15.12 -- 45600000 21/Jan/2014 15.108333 -- 45300000 20/Jan/2014 15.041667 -- 45300000 19/Jan/2014 15.041667 -- 45300000 18/Jan/2014 15.041667 -- 45300000 17/Jan/2014 15.041667 -- 45300000 16/Jan/2014 15.1 -- 45300000 15/Jan/2014 15.096667 -- 45300000 14/Jan/2014 14.945 -- 46500000 13/Jan/2014 14.671667 -- 46500000 12/Jan/2014 14.853333 -- 46500000 11/Jan/2014 14.853333 -- 46500000 10/Jan/2014 14.853333 -- 46500000 09/Jan/2014 14.818333 -- 46500000 08/Jan/2014 14.89 -- 46200000 07/Jan/2014 14.87 -- 46200000 06/Jan/2014 14.708333 -- 46200000 05/Jan/2014 14.753333 -- 46200000 04/Jan/2014 14.753333 -- 46200000 03/Jan/2014 14.753333 -- 46200000 02/Jan/2014 14.785 -- 46200000 01/Jan/2014 14.935 -- 46200000 31/Dec/2013 14.935 -- 46200000 30/Dec/2013 14.826667 -- 46200000 29/Dec/2013 14.838333 -- 46200000 28/Dec/2013 14.838333 -- 46200000 27/Dec/2013 14.838333 -- 46200000 26/Dec/2013 14.878333 -- 46200000 25/Dec/2013 14.823333 -- 46200000 24/Dec/2013 14.823333 -- 46200000 23/Dec/2013 14.796667 0.034037 45600000 22/Dec/2013 14.663333 -- 45600000 21/Dec/2013 14.663333 -- 45600000 20/Dec/2013 14.663333 -- 45600000 19/Dec/2013 14.528333 -- 45600000 18/Dec/2013 14.51 -- 45600000 17/Dec/2013 14.381667 -- 45600000 16/Dec/2013 14.358333 -- 45600000 15/Dec/2013 14.215 -- 45600000 14/Dec/2013 14.215 -- 45600000 13/Dec/2013 14.215 -- 45600000 12/Dec/2013 14.216667 -- 45600000 11/Dec/2013 14.288333 -- 45600000 10/Dec/2013 14.43 -- 45600000 09/Dec/2013 14.438333 -- 45600000 08/Dec/2013 14.413333 -- 45600000 07/Dec/2013 14.413333 -- 45600000 06/Dec/2013 14.413333 -- 45600000 05/Dec/2013 14.298333 -- 45600000 04/Dec/2013 14.328333 -- 45600000 03/Dec/2013 14.288333 -- 45600000 02/Dec/2013 14.291667 -- 45600000 01/Dec/2013 14.336667 -- 45600000 30/Nov/2013 14.336667 -- 45600000 29/Nov/2013 14.336667 -- 45600000 28/Nov/2013 14.283333 -- 45600000 27/Nov/2013 14.283333 -- 45600000 26/Nov/2013 14.161667 -- 45600000 25/Nov/2013 14.096667 -- 45600000 24/Nov/2013 14.121667 -- 45600000 23/Nov/2013 14.121667 -- 45600000 22/Nov/2013 14.121667 -- 45600000 21/Nov/2013 14.13 -- 45600000 20/Nov/2013 13.973333 -- 45600000 19/Nov/2013 14.006667 -- 45600000 18/Nov/2013 14.073333 -- 45600000 17/Nov/2013 14.191667 -- 45600000 16/Nov/2013 14.191667 -- 45600000 15/Nov/2013 14.191667 -- 45600000 14/Nov/2013 14.136667 -- 45600000 13/Nov/2013 14.18 -- 45600000 12/Nov/2013 14.005 -- 45600000 11/Nov/2013 13.965 -- 45600000 10/Nov/2013 13.94 -- 45600000 09/Nov/2013 13.94 -- 45600000 08/Nov/2013 13.94 -- 45600000 07/Nov/2013 13.773333 -- 45600000 06/Nov/2013 13.983333 -- 45600000 05/Nov/2013 13.891667 -- 45600000 04/Nov/2013 13.873333 -- 45600000 03/Nov/2013 13.835 -- 45900000 02/Nov/2013 13.835 -- 45900000 01/Nov/2013 13.835 -- 45900000 31/Oct/2013 13.825 -- 45900000 30/Oct/2013 13.843333 -- 45900000 29/Oct/2013 13.92 -- 45900000 28/Oct/2013 13.821667 -- 45900000 27/Oct/2013 13.821667 -- 45900000 26/Oct/2013 13.821667 -- 45900000 25/Oct/2013 13.821667 -- 45900000 24/Oct/2013 13.733333 -- 45900000 23/Oct/2013 13.673333 -- 45900000 22/Oct/2013 13.781667 -- 45900000 21/Oct/2013 13.806667 -- 45600000 20/Oct/2013 13.75 -- 45600000 19/Oct/2013 13.75 -- 45600000 18/Oct/2013 13.75 -- 45600000 17/Oct/2013 13.495 -- 45600000 16/Oct/2013 13.505 -- 45600000 15/Oct/2013 13.371667 -- 45600000 14/Oct/2013 13.468333 -- 45600000 13/Oct/2013 13.391667 -- 45600000 12/Oct/2013 13.391667 -- 45600000 11/Oct/2013 13.391667 -- 45600000 10/Oct/2013 13.286667 -- 45600000 09/Oct/2013 13.02 -- 45600000 08/Oct/2013 13.018333 -- 45900000 07/Oct/2013 13.275 -- 45900000 06/Oct/2013 13.406667 -- 45900000 05/Oct/2013 13.406667 -- 45900000 04/Oct/2013 13.406667 -- 45900000 03/Oct/2013 13.308333 -- 45900000 02/Oct/2013 13.458333 -- 45900000 01/Oct/2013 13.445 -- 45900000 30/Sept/2013 13.296667 -- 45900000 29/Sept/2013 13.368333 -- 45900000 28/Sept/2013 13.368333 -- 45900000 27/Sept/2013 13.368333 -- 45900000 26/Sept/2013 13.435 -- 45900000 25/Sept/2013 13.376667 -- 45900000 24/Sept/2013 13.393333 0.030555 45600000 23/Sept/2013 13.431667 -- 45600000 22/Sept/2013 13.46 -- 45600000 21/Sept/2013 13.46 -- 45600000 20/Sept/2013 13.46 -- 45600000 19/Sept/2013 13.526667 -- 45600000 18/Sept/2013 13.513333 -- 45600000 17/Sept/2013 13.34 -- 45600000 16/Sept/2013 13.245 -- 45600000 15/Sept/2013 13.266667 -- 45600000 14/Sept/2013 13.266667 -- 45600000 13/Sept/2013 13.266667 -- 45600000 12/Sept/2013 13.255 -- 45600000 11/Sept/2013 13.283333 -- 45600000 10/Sept/2013 13.296667 -- 45600000 09/Sept/2013 13.186667 -- 45600000 08/Sept/2013 13.018333 -- 45300000 07/Sept/2013 13.018333 -- 45300000 06/Sept/2013 13.018333 -- 45300000 05/Sept/2013 13.005 -- 45300000 04/Sept/2013 12.965 -- 45300000 03/Sept/2013 12.85 -- 45000000 02/Sept/2013 12.791667 -- 45000000 01/Sept/2013 12.791667 -- 45000000 31/Aug/2013 12.791667 -- 45000000 30/Aug/2013 12.791667 -- 45000000 29/Aug/2013 12.871667 -- 45000000 28/Aug/2013 12.796667 -- 45000000 27/Aug/2013 12.756667 -- 45000000 26/Aug/2013 13.025 -- 45000000 25/Aug/2013 13.071667 -- 45000000 24/Aug/2013 13.071667 -- 45000000 23/Aug/2013 13.071667 -- 45000000 22/Aug/2013 12.985 -- 45000000 21/Aug/2013 12.901667 -- 45000000 20/Aug/2013 12.928333 -- 45000000 19/Aug/2013 12.896667 -- 45000000 18/Aug/2013 12.933333 -- 45000000 17/Aug/2013 12.933333 -- 45000000 16/Aug/2013 12.933333 -- 45000000 15/Aug/2013 12.936667 -- 45000000 14/Aug/2013 13.186667 -- 45000000 13/Aug/2013 13.225 -- 45000000 12/Aug/2013 13.16 -- 45000000 11/Aug/2013 13.088333 -- 45000000 10/Aug/2013 13.088333 -- 45000000 09/Aug/2013 13.088333 -- 45000000 08/Aug/2013 13.113333 -- 45300000 07/Aug/2013 13.046667 -- 45300000 06/Aug/2013 13.095 -- 45300000 05/Aug/2013 13.17 -- 45300000 04/Aug/2013 13.143333 -- 45300000 03/Aug/2013 13.143333 -- 45300000 02/Aug/2013 13.143333 -- 45300000 01/Aug/2013 13.1 -- 45300000 31/Jul/2013 12.923333 -- 45300000 30/Jul/2013 12.95 -- 45300000 29/Jul/2013 12.868333 -- 45900000 28/Jul/2013 12.91 -- 45900000 27/Jul/2013 12.91 -- 45900000 26/Jul/2013 12.91 -- 45900000 25/Jul/2013 12.91 -- 45900000 24/Jul/2013 12.853333 -- 45900000 23/Jul/2013 12.795 -- 45900000 22/Jul/2013 12.848333 -- 45900000 21/Jul/2013 12.808333 -- 45900000 20/Jul/2013 12.808333 -- 45900000 19/Jul/2013 12.808333 -- 45900000 18/Jul/2013 13.015 -- 45900000 17/Jul/2013 13.055 -- 45900000 16/Jul/2013 13.023333 -- 46200000 15/Jul/2013 13.035 -- 46200000 14/Jul/2013 13.001667 -- 46200000 13/Jul/2013 13.001667 -- 46200000 12/Jul/2013 13.001667 -- 46200000 11/Jul/2013 12.95 -- 46200000 10/Jul/2013 12.731667 -- 46200000 09/Jul/2013 12.671667 -- 46200000 08/Jul/2013 12.613333 -- 46200000 07/Jul/2013 12.625 -- 46200000 06/Jul/2013 12.625 -- 46200000 05/Jul/2013 12.625 -- 46200000 04/Jul/2013 12.511667 -- 46200000 03/Jul/2013 12.511667 -- 46200000 02/Jul/2013 12.445 -- 46200000 01/Jul/2013 12.448333 -- 45600000 30/Jun/2013 12.361667 -- 45600000 29/Jun/2013 12.361667 -- 45600000 28/Jun/2013 12.361667 -- 45600000 27/Jun/2013 12.42 -- 45600000 26/Jun/2013 12.341667 0.029806 45300000 25/Jun/2013 12.283333 -- 45300000 24/Jun/2013 12.186667 -- 44100000 23/Jun/2013 12.351667 -- 44100000 22/Jun/2013 12.351667 -- 44100000 21/Jun/2013 12.351667 -- 44100000 20/Jun/2013 12.428333 -- 44100000 19/Jun/2013 12.713333 -- 43500000 18/Jun/2013 12.836667 -- 43500000 17/Jun/2013 12.731667 -- 43500000 16/Jun/2013 12.585 -- 43500000 15/Jun/2013 12.585 -- 43500000 14/Jun/2013 12.585 -- 43500000 13/Jun/2013 12.666667 -- 43500000 12/Jun/2013 12.511667 -- 43500000 11/Jun/2013 12.613333 -- 43500000 10/Jun/2013 12.771667 -- 43500000 09/Jun/2013 12.75 -- 43500000 08/Jun/2013 12.75 -- 43500000 07/Jun/2013 12.75 -- 43500000 06/Jun/2013 12.61 -- 43500000 05/Jun/2013 12.57 -- 43500000 04/Jun/2013 12.696667 -- 43200000 03/Jun/2013 12.778333 -- 43200000 02/Jun/2013 12.72 -- 43200000 01/Jun/2013 12.72 -- 43200000 31/May/2013 12.72 -- 43200000 30/May/2013 12.82 -- 43200000 29/May/2013 12.705 -- 43200000 28/May/2013 12.731667 -- 43200000 27/May/2013 12.631667 -- 43200000 26/May/2013 12.631667 -- 43200000 25/May/2013 12.631667 -- 43200000 24/May/2013 12.631667 -- 43200000 23/May/2013 12.648333 -- 43200000 22/May/2013 12.658333 -- 43200000 21/May/2013 12.826667 -- 42900000 20/May/2013 12.843333 -- 42900000 19/May/2013 12.85 -- 42900000 18/May/2013 12.85 -- 42900000 17/May/2013 12.85 -- 42900000 16/May/2013 12.695 -- 42900000 15/May/2013 12.638333 -- 42600000 14/May/2013 12.586667 -- 42600000 13/May/2013 12.511667 -- 42600000 12/May/2013 12.54 -- 42300000 11/May/2013 12.54 -- 42300000 10/May/2013 12.54 -- 42300000 09/May/2013 12.46 -- 41700000 08/May/2013 12.486667 -- 41700000 07/May/2013 12.395 -- 41700000 06/May/2013 12.415 -- 41700000 05/May/2013 12.361667 -- 41700000 04/May/2013 12.361667 -- 41700000 03/May/2013 12.361667 -- 41700000 02/May/2013 12.216667 -- 41700000 01/May/2013 12.043333 -- 41700000 30/Apr/2013 12.161667 -- 41700000 29/Apr/2013 12.038333 -- 41700000 28/Apr/2013 11.885 -- 41700000 27/Apr/2013 11.885 -- 41700000 26/Apr/2013 11.885 -- 41700000 25/Apr/2013 11.936667 -- 41700000 24/Apr/2013 11.898333 -- 41700000 23/Apr/2013 11.83 -- 41700000 22/Apr/2013 11.661667 -- 41700000 21/Apr/2013 11.566667 -- 41700000 20/Apr/2013 11.566667 -- 41700000 19/Apr/2013 11.566667 -- 41700000 18/Apr/2013 11.576667 -- 41700000 17/Apr/2013 11.748333 -- 41700000 16/Apr/2013 11.993333 -- 41700000 15/Apr/2013 11.813333 -- 41700000 14/Apr/2013 12.051667 -- 41700000 13/Apr/2013 12.051667 -- 41700000 12/Apr/2013 12.051667 -- 41700000 11/Apr/2013 12.108333 -- 41700000 10/Apr/2013 12.146667 -- 41700000 09/Apr/2013 11.92 -- 41700000 08/Apr/2013 11.833333 -- 41700000 07/Apr/2013 11.788333 -- 41700000 06/Apr/2013 11.788333 -- 41700000 05/Apr/2013 11.788333 -- 41700000 04/Apr/2013 11.903333 -- 41700000 03/Apr/2013 11.906667 -- 41700000 02/Apr/2013 12.028333 -- 41700000 01/Apr/2013 11.99 -- 41700000 31/Mar/2013 12.105 -- 41700000 30/Mar/2013 12.105 -- 41700000 29/Mar/2013 12.105 -- 41700000 28/Mar/2013 12.105 -- 41700000 27/Mar/2013 12.053333 -- 41700000 26/Mar/2013 12.055 -- 41700000 25/Mar/2013 11.963333 0.021603 40500000 24/Mar/2013 12.03 -- 40500000 23/Mar/2013 12.03 -- 40500000 22/Mar/2013 12.03 -- 40500000 21/Mar/2013 11.966667 -- 40500000 20/Mar/2013 12.125 -- 40500000 19/Mar/2013 12.036667 -- 40500000 18/Mar/2013 12.073333 -- 40500000 17/Mar/2013 12.121667 -- 40500000 16/Mar/2013 12.121667 -- 40500000 15/Mar/2013 12.121667 -- 40500000 14/Mar/2013 12.191667 -- 40500000 13/Mar/2013 12.126667 -- 40500000 12/Mar/2013 12.116667 -- 40500000 11/Mar/2013 12.155 -- 40500000 10/Mar/2013 12.13 -- 40500000 09/Mar/2013 12.13 -- 40500000 08/Mar/2013 12.13 -- 40500000 07/Mar/2013 12.11 -- 40500000 06/Mar/2013 12.083333 -- 40500000 05/Mar/2013 12.065 -- 40500000 04/Mar/2013 11.903333 -- 40500000 03/Mar/2013 11.843333 -- 40500000 02/Mar/2013 11.843333 -- 40500000 01/Mar/2013 11.843333 -- 40500000 28/Feb/2013 11.805 -- 40500000 27/Feb/2013 11.825 -- 40500000 26/Feb/2013 11.693333 -- 40500000 25/Feb/2013 11.633333 -- 40800000 24/Feb/2013 11.826667 -- 40800000 23/Feb/2013 11.826667 -- 40800000 22/Feb/2013 11.826667 -- 40800000 21/Feb/2013 11.691667 -- 40800000 20/Feb/2013 11.81 -- 40800000 19/Feb/2013 11.993333 -- 40800000 18/Feb/2013 11.905 -- 40800000 17/Feb/2013 11.905 -- 40800000 16/Feb/2013 11.905 -- 40800000 15/Feb/2013 11.905 -- 40800000 14/Feb/2013 11.915 -- 40800000 13/Feb/2013 11.886667 -- 40800000 12/Feb/2013 11.873333 -- 40800000 11/Feb/2013 11.893333 -- 40800000 10/Feb/2013 11.905 -- 40800000 09/Feb/2013 11.905 -- 40800000 08/Feb/2013 11.905 -- 40800000 07/Feb/2013 11.79 -- 40800000 06/Feb/2013 11.823333 -- 40200000 05/Feb/2013 11.83 -- 40200000 04/Feb/2013 11.678333 -- 40200000 03/Feb/2013 11.85 -- 40200000 02/Feb/2013 11.85 -- 40200000 01/Feb/2013 11.85 -- 40200000 31/Jan/2013 11.711667 -- 40200000 30/Jan/2013 11.711667 -- 40200000 29/Jan/2013 11.735 -- 41100000 28/Jan/2013 11.798333 -- 41100000 27/Jan/2013 11.806667 -- 40800000 26/Jan/2013 11.806667 -- 40800000 25/Jan/2013 11.806667 -- 40800000 24/Jan/2013 11.715 -- 40500000 23/Jan/2013 11.761667 -- 40500000 22/Jan/2013 11.648333 -- 40500000 21/Jan/2013 11.636667 -- 40500000 20/Jan/2013 11.636667 -- 40500000 19/Jan/2013 11.636667 -- 40500000 18/Jan/2013 11.636667 -- 40500000 17/Jan/2013 11.663333 -- 40500000 16/Jan/2013 11.606667 -- 40500000 15/Jan/2013 11.578333 -- 40500000 14/Jan/2013 11.603333 -- 40500000 13/Jan/2013 11.628333 -- 40500000 12/Jan/2013 11.628333 -- 40500000 11/Jan/2013 11.628333 -- 40500000 10/Jan/2013 11.571667 -- 40500000 09/Jan/2013 11.525 -- 40500000 08/Jan/2013 11.47 -- 40500000 07/Jan/2013 11.513333 -- 40500000 06/Jan/2013 11.518333 -- 40500000 05/Jan/2013 11.518333 -- 40500000 04/Jan/2013 11.518333 -- 40500000 03/Jan/2013 11.528333 -- 40500000 02/Jan/2013 11.598333 -- 40500000 01/Jan/2013 11.248333 -- 40500000 31/Dec/2012 11.248333 -- 40500000 30/Dec/2012 11.043333 -- 40500000 29/Dec/2012 11.043333 -- 40500000 28/Dec/2012 11.043333 -- 40500000 27/Dec/2012 11.163333 -- 40500000 26/Dec/2012 11.178333 -- 40500000 25/Dec/2012 11.26 -- 40500000 24/Dec/2012 11.26 -- 40500000 23/Dec/2012 11.298333 -- 45900000 22/Dec/2012 11.298333 -- 45900000 21/Dec/2012 11.298333 -- 45900000 20/Dec/2012 11.413333 -- 45900000 19/Dec/2012 11.376667 0.044927 45900000 18/Dec/2012 11.45 -- 45900000 17/Dec/2012 11.273333 -- 45900000 16/Dec/2012 11.13 -- 45900000 15/Dec/2012 11.13 -- 45900000 14/Dec/2012 11.13 -- 45900000 13/Dec/2012 11.193333 -- 45900000 12/Dec/2012 11.261667 -- 45900000 11/Dec/2012 11.296667 -- 45600000 10/Dec/2012 11.15 -- 45600000 09/Dec/2012 11.115 -- 44700000 08/Dec/2012 11.115 -- 44700000 07/Dec/2012 11.115 -- 44700000 06/Dec/2012 11.145 -- 44700000 05/Dec/2012 11.071667 -- 44700000 04/Dec/2012 11.108333 -- 44400000 03/Dec/2012 11.088333 -- 44400000 02/Dec/2012 11.12 -- 44400000 01/Dec/2012 11.12 -- 44400000 30/Nov/2012 11.12 -- 44400000 29/Nov/2012 11.135 -- 44400000 28/Nov/2012 11.083333 -- 44400000 27/Nov/2012 10.988333 -- 44400000 26/Nov/2012 11.023333 -- 44400000 25/Nov/2012 10.988333 -- 44400000 24/Nov/2012 10.988333 -- 44400000 23/Nov/2012 10.988333 -- 44400000 22/Nov/2012 10.821667 -- 44400000 21/Nov/2012 10.821667 -- 44400000 20/Nov/2012 10.765 -- 44100000 19/Nov/2012 10.808333 -- 44100000 18/Nov/2012 10.586667 -- 44400000 17/Nov/2012 10.586667 -- 44400000 16/Nov/2012 10.586667 -- 44400000 15/Nov/2012 10.545 -- 45600000 14/Nov/2012 10.568333 -- 45600000 13/Nov/2012 10.681667 -- 46500000 12/Nov/2012 10.761667 -- 46500000 11/Nov/2012 10.786667 -- 46500000 10/Nov/2012 10.786667 -- 46500000 09/Nov/2012 10.786667 -- 46500000 08/Nov/2012 10.75 -- 46500000 07/Nov/2012 10.868333 -- 46500000 06/Nov/2012 11.146667 -- 46500000 05/Nov/2012 11.051667 -- 47700000 04/Nov/2012 10.988333 -- 47700000 03/Nov/2012 10.988333 -- 47700000 02/Nov/2012 10.988333 -- 47700000 01/Nov/2012 11.106667 -- 47700000 31/Oct/2012 10.886667 -- 47700000 30/Oct/2012 10.918333 -- 47700000 29/Oct/2012 10.918333 -- 47700000 28/Oct/2012 10.918333 -- 47700000 27/Oct/2012 10.918333 -- 47700000 26/Oct/2012 10.918333 -- 47700000 25/Oct/2012 10.86 -- 45900000 24/Oct/2012 10.86 -- 47100000 23/Oct/2012 10.955 -- 47100000 22/Oct/2012 11.028333 -- 47100000 21/Oct/2012 10.998333 -- 47100000 20/Oct/2012 10.998333 -- 47100000 19/Oct/2012 10.998333 -- 47100000 18/Oct/2012 11.233333 -- 47100000 17/Oct/2012 11.393333 -- 47100000 16/Oct/2012 11.463333 -- 47100000 15/Oct/2012 11.31 -- 47100000 14/Oct/2012 11.233333 -- 47400000 13/Oct/2012 11.233333 -- 47400000 12/Oct/2012 11.233333 -- 47400000 11/Oct/2012 11.23 -- 47400000 10/Oct/2012 11.226667 -- 47400000 09/Oct/2012 11.306667 -- 47400000 08/Oct/2012 11.49 -- 47400000 07/Oct/2012 11.58 -- 47400000 06/Oct/2012 11.58 -- 47400000 05/Oct/2012 11.58 -- 47400000 04/Oct/2012 11.625 -- 47400000 03/Oct/2012 11.581667 -- 47400000 02/Oct/2012 11.546667 -- 47400000 01/Oct/2012 11.538333 -- 47400000 30/Sept/2012 11.551667 -- 47400000 29/Sept/2012 11.551667 -- 47400000 28/Sept/2012 11.551667 -- 47400000 27/Sept/2012 11.615 -- 47400000 26/Sept/2012 11.443333 -- 47400000 25/Sept/2012 11.533333 0.02357 47100000 24/Sept/2012 11.723333 -- 47100000 23/Sept/2012 11.815 -- 46500000 22/Sept/2012 11.815 -- 46500000 21/Sept/2012 11.815 -- 46500000 20/Sept/2012 11.815 -- 46500000 19/Sept/2012 11.855 -- 46500000 18/Sept/2012 11.851667 -- 46500000 17/Sept/2012 11.861667 -- 46500000 16/Sept/2012 11.9 -- 46500000 15/Sept/2012 11.9 -- 46500000 14/Sept/2012 11.9 -- 46500000 13/Sept/2012 11.798333 -- 46500000 12/Sept/2012 11.645 -- 46500000 11/Sept/2012 11.611667 -- 45600000 10/Sept/2012 11.581667 -- 45600000 09/Sept/2012 11.705 -- 45300000 08/Sept/2012 11.705 -- 45300000 07/Sept/2012 11.705 -- 45300000 06/Sept/2012 11.708333 -- 45300000 05/Sept/2012 11.411667 -- 45300000 04/Sept/2012 11.42 -- 45300000 03/Sept/2012 11.435 -- 45300000 02/Sept/2012 11.435 -- 45300000 01/Sept/2012 11.435 -- 45300000 31/Aug/2012 11.435 -- 45300000 30/Aug/2012 11.34 -- 45300000 29/Aug/2012 11.488333 -- 45300000 28/Aug/2012 11.455 -- 45300000 27/Aug/2012 11.455 -- 45300000 26/Aug/2012 11.463333 -- 45300000 25/Aug/2012 11.463333 -- 45300000 24/Aug/2012 11.463333 -- 45300000 23/Aug/2012 11.408333 -- 45300000 22/Aug/2012 11.505 -- 45300000 21/Aug/2012 11.506667 -- 45300000 20/Aug/2012 11.553333 -- 45300000 19/Aug/2012 11.571667 -- 45300000 18/Aug/2012 11.571667 -- 45300000 17/Aug/2012 11.571667 -- 45300000 16/Aug/2012 11.521667 -- 45300000 15/Aug/2012 11.34 -- 44400000 14/Aug/2012 11.303333 -- 44400000 13/Aug/2012 11.343333 -- 44400000 12/Aug/2012 11.338333 -- 44400000 11/Aug/2012 11.338333 -- 44400000 10/Aug/2012 11.338333 -- 44400000 09/Aug/2012 11.318333 -- 43800000 08/Aug/2012 11.275 -- 43800000 07/Aug/2012 11.293333 -- 43800000 06/Aug/2012 11.17 -- 43800000 05/Aug/2012 11.088333 -- 43800000 04/Aug/2012 11.088333 -- 43800000 03/Aug/2012 11.088333 -- 43800000 02/Aug/2012 10.846667 -- 43800000 01/Aug/2012 10.901667 -- 43800000 31/Jul/2012 10.956667 -- 43800000 30/Jul/2012 10.975 -- 43200000 29/Jul/2012 11.011667 -- 42600000 28/Jul/2012 11.011667 -- 42600000 27/Jul/2012 11.011667 -- 42600000 26/Jul/2012 10.731667 -- 42600000 25/Jul/2012 10.556667 -- 42600000 24/Jul/2012 10.58 -- 42600000 23/Jul/2012 10.693333 -- 42600000 22/Jul/2012 10.818333 -- 42600000 21/Jul/2012 10.818333 -- 42600000 20/Jul/2012 10.818333 -- 42600000 19/Jul/2012 10.955 -- 42600000 18/Jul/2012 10.801667 -- 42600000 17/Jul/2012 10.576667 -- 42600000 16/Jul/2012 10.555 -- 42600000 15/Jul/2012 10.6 -- 42600000 14/Jul/2012 10.6 -- 42600000 13/Jul/2012 10.6 -- 42600000 12/Jul/2012 10.448333 -- 42600000 11/Jul/2012 10.56 -- 42600000 10/Jul/2012 10.62 -- 42600000 09/Jul/2012 10.758333 -- 42600000 08/Jul/2012 10.821667 -- 42600000 07/Jul/2012 10.821667 -- 42600000 06/Jul/2012 10.821667 -- 42600000 05/Jul/2012 11.05 -- 42600000 04/Jul/2012 11.06 -- 42600000 03/Jul/2012 11.06 -- 42600000 02/Jul/2012 10.96 -- 42600000 01/Jul/2012 10.943333 -- 42600000 30/Jun/2012 10.943333 -- 42600000 29/Jun/2012 10.943333 -- 42600000 28/Jun/2012 10.583333 -- 42600000 27/Jun/2012 10.701667 -- 42600000 26/Jun/2012 10.623333 -- 42600000 25/Jun/2012 10.58 -- 42600000 24/Jun/2012 10.823333 -- 41100000 23/Jun/2012 10.823333 -- 41100000 22/Jun/2012 10.823333 -- 41100000 21/Jun/2012 10.688333 -- 36900000 20/Jun/2012 10.998333 -- 36900000 19/Jun/2012 10.975 0.021052 36900000 18/Jun/2012 10.878333 -- 36900000 17/Jun/2012 10.82 -- 36900000 16/Jun/2012 10.82 -- 36900000 15/Jun/2012 10.82 -- 36900000 14/Jun/2012 10.651667 -- 36900000 13/Jun/2012 10.628333 -- 36900000 12/Jun/2012 10.711667 -- 36900000 11/Jun/2012 10.591667 -- 36900000 10/Jun/2012 10.783333 -- 37500000 09/Jun/2012 10.783333 -- 37500000 08/Jun/2012 10.783333 -- 37500000 07/Jun/2012 10.693333 -- 37500000 06/Jun/2012 10.75 -- 37500000 05/Jun/2012 10.468333 -- 37500000 04/Jun/2012 10.378333 -- 37800000 03/Jun/2012 10.33 -- 37800000 02/Jun/2012 10.33 -- 37800000 01/Jun/2012 10.33 -- 37800000 31/May/2012 10.628333 -- 38100000 30/May/2012 10.688333 -- 38100000 29/May/2012 10.81 -- 38100000 28/May/2012 10.668333 -- 38100000 27/May/2012 10.668333 -- 38100000 26/May/2012 10.668333 -- 38100000 25/May/2012 10.668333 -- 38100000 24/May/2012 10.685 -- 38100000 23/May/2012 10.778333 -- 38100000 22/May/2012 10.766667 -- 38100000 21/May/2012 10.795 -- 38100000 20/May/2012 10.525 -- 38100000 19/May/2012 10.525 -- 38100000 18/May/2012 10.525 -- 38100000 17/May/2012 10.683333 -- 38100000 16/May/2012 10.868333 -- 38100000 15/May/2012 10.956667 -- 38100000 14/May/2012 10.988333 -- 38100000 13/May/2012 11.093333 -- 38100000 12/May/2012 11.093333 -- 38100000 11/May/2012 11.093333 -- 38100000 10/May/2012 11.091667 -- 38100000 09/May/2012 11.183333 -- 38100000 08/May/2012 11.193333 -- 38100000 07/May/2012 11.251667 -- 38100000 06/May/2012 11.295 -- 38100000 05/May/2012 11.295 -- 38100000 04/May/2012 11.295 -- 38100000 03/May/2012 11.541667 -- 38100000 02/May/2012 11.68 -- 38100000 01/May/2012 11.67 -- 38100000 30/Apr/2012 11.643333 -- 38100000 29/Apr/2012 11.71 -- 38100000 28/Apr/2012 11.71 -- 38100000 27/Apr/2012 11.71 -- 38100000 26/Apr/2012 11.638333 -- 38100000 25/Apr/2012 11.535 -- 38100000 24/Apr/2012 11.241667 -- 38100000 23/Apr/2012 11.293333 -- 38100000 22/Apr/2012 11.4 -- 38100000 21/Apr/2012 11.4 -- 38100000 20/Apr/2012 11.4 -- 38100000 19/Apr/2012 11.45 -- 38100000 18/Apr/2012 11.561667 -- 38100000 17/Apr/2012 11.641667 -- 38100000 16/Apr/2012 11.413333 -- 38100000 15/Apr/2012 11.511667 -- 38100000 14/Apr/2012 11.511667 -- 38100000 13/Apr/2012 11.511667 -- 38100000 12/Apr/2012 11.683333 -- 38100000 11/Apr/2012 11.501667 -- 38100000 10/Apr/2012 11.428333 -- 38100000 09/Apr/2012 11.611667 -- 38400000 08/Apr/2012 11.71 -- 37200000 07/Apr/2012 11.71 -- 37200000 06/Apr/2012 11.71 -- 37200000 05/Apr/2012 11.71 -- 37200000 04/Apr/2012 11.683333 -- 37200000 03/Apr/2012 11.865 -- 36900000 02/Apr/2012 11.896667 -- 36900000 01/Apr/2012 11.803333 -- 36900000 31/Mar/2012 11.803333 -- 36900000 30/Mar/2012 11.803333 -- 36900000 29/Mar/2012 11.828333 -- 36600000 28/Mar/2012 11.833333 -- 36600000 27/Mar/2012 11.893333 -- 36600000 26/Mar/2012 11.896667 0.015732 36300000 25/Mar/2012 11.706667 -- 36300000 24/Mar/2012 11.706667 -- 36300000 23/Mar/2012 11.706667 -- 36300000 22/Mar/2012 11.688333 -- 36300000 21/Mar/2012 11.72 -- 36300000 20/Mar/2012 11.715 -- 36300000 19/Mar/2012 11.738333 -- 36300000 18/Mar/2012 11.666667 -- 36300000 17/Mar/2012 11.666667 -- 36300000 16/Mar/2012 11.666667 -- 36300000 15/Mar/2012 11.663333 -- 36300000 14/Mar/2012 11.603333 -- 36300000 13/Mar/2012 11.59 -- 36300000 12/Mar/2012 11.371667 -- 36300000 11/Mar/2012 11.375 -- 36300000 10/Mar/2012 11.375 -- 36300000 09/Mar/2012 11.375 -- 36300000 08/Mar/2012 11.33 -- 36300000 07/Mar/2012 11.201667 -- 36300000 06/Mar/2012 11.108333 -- 36300000 05/Mar/2012 11.243333 -- 36300000 04/Mar/2012 11.345 -- 36300000 03/Mar/2012 11.345 -- 36300000 02/Mar/2012 11.345 -- 36300000 01/Mar/2012 11.383333 -- 36300000 29/Feb/2012 11.305 -- 36300000 28/Feb/2012 11.395 -- 36300000 27/Feb/2012 11.303333 -- 36300000 26/Feb/2012 11.301667 -- 36300000 25/Feb/2012 11.301667 -- 36300000 24/Feb/2012 11.301667 -- 36300000 23/Feb/2012 11.251667 -- 36300000 22/Feb/2012 11.2 -- 36300000 21/Feb/2012 11.251667 -- 36300000 20/Feb/2012 11.245 -- 36300000 19/Feb/2012 11.245 -- 36300000 18/Feb/2012 11.245 -- 36300000 17/Feb/2012 11.245 -- 36300000 16/Feb/2012 11.256667 -- 36300000 15/Feb/2012 11.085 -- 36300000 14/Feb/2012 11.141667 -- 36300000 13/Feb/2012 11.118333 -- 36300000 12/Feb/2012 11.051667 -- 36300000 11/Feb/2012 11.051667 -- 36300000 10/Feb/2012 11.051667 -- 36300000 09/Feb/2012 11.145 -- 36300000 08/Feb/2012 11.071667 -- 36300000 07/Feb/2012 11.008333 -- 36300000 06/Feb/2012 10.98 -- 36300000 05/Feb/2012 11.001667 -- 36300000 04/Feb/2012 11.001667 -- 36300000 03/Feb/2012 11.001667 -- 36300000 02/Feb/2012 10.825 -- 36300000 01/Feb/2012 10.783333 -- 36300000 31/Jan/2012 10.671667 -- 36300000 30/Jan/2012 10.656667 -- 36300000 29/Jan/2012 10.65 -- 36300000 28/Jan/2012 10.65 -- 36300000 27/Jan/2012 10.65 -- 36300000 26/Jan/2012 10.625 -- 36300000 25/Jan/2012 10.675 -- 36300000 24/Jan/2012 10.611667 -- 36300000 23/Jan/2012 10.576667 -- 36600000 22/Jan/2012 10.573333 -- 36600000 21/Jan/2012 10.573333 -- 36600000 20/Jan/2012 10.573333 -- 36600000 19/Jan/2012 10.543333 -- 36600000 18/Jan/2012 10.445 -- 36600000 17/Jan/2012 10.243333 -- 36600000 16/Jan/2012 10.176667 -- 36600000 15/Jan/2012 10.176667 -- 36600000 14/Jan/2012 10.176667 -- 36600000 13/Jan/2012 10.176667 -- 36600000 12/Jan/2012 10.25 -- 36600000 11/Jan/2012 10.208333 -- 36600000 10/Jan/2012 10.18 -- 36600000 09/Jan/2012 10.125 -- 36900000 08/Jan/2012 10.136667 -- 36900000 07/Jan/2012 10.136667 -- 36900000 06/Jan/2012 10.136667 -- 36900000 05/Jan/2012 10.125 -- 36900000 04/Jan/2012 10.066667 -- 36900000 03/Jan/2012 10.065 -- 36900000 02/Jan/2012 9.896667 -- 36900000 01/Jan/2012 9.896667 -- 36900000 31/Dec/2011 9.896667 -- 36900000 30/Dec/2011 9.896667 -- 36900000 29/Dec/2011 9.941667 -- 36900000 28/Dec/2011 9.851667 -- 36900000 27/Dec/2011 9.97 -- 36900000 26/Dec/2011 9.961667 -- 36900000 25/Dec/2011 9.961667 -- 36900000 24/Dec/2011 9.961667 -- 36900000 23/Dec/2011 9.961667 -- 36900000 22/Dec/2011 9.871667 0.018942 36600000 21/Dec/2011 9.776667 -- 36600000 20/Dec/2011 9.985 -- 36600000 19/Dec/2011 9.683333 -- 37200000 18/Dec/2011 9.81 -- 37200000 17/Dec/2011 9.81 -- 37200000 16/Dec/2011 9.81 -- 37200000 15/Dec/2011 9.786667 -- 37200000 14/Dec/2011 9.81 -- 37200000 13/Dec/2011 9.983333 -- 37200000 12/Dec/2011 10.105 -- 37200000 11/Dec/2011 10.261667 -- 37200000 10/Dec/2011 10.261667 -- 37200000 09/Dec/2011 10.261667 -- 37200000 08/Dec/2011 10.088333 -- 37200000 07/Dec/2011 10.266667 -- 37200000 06/Dec/2011 10.255 -- 37200000 05/Dec/2011 10.268333 -- 37200000 04/Dec/2011 10.136667 -- 37200000 03/Dec/2011 10.136667 -- 37200000 02/Dec/2011 10.136667 -- 37200000 01/Dec/2011 10.155 -- 37200000 30/Nov/2011 10.103333 -- 37200000 29/Nov/2011 9.703333 -- 37200000 28/Nov/2011 9.773333 -- 37800000 27/Nov/2011 9.428333 -- 37800000 26/Nov/2011 9.428333 -- 37800000 25/Nov/2011 9.428333 -- 37800000 24/Nov/2011 9.5 -- 37800000 23/Nov/2011 9.5 -- 37800000 22/Nov/2011 9.741667 -- 37800000 21/Nov/2011 9.773333 -- 37800000 20/Nov/2011 9.98 -- 37800000 19/Nov/2011 9.98 -- 37800000 18/Nov/2011 9.98 -- 37800000 17/Nov/2011 10.06 -- 37800000 16/Nov/2011 10.303333 -- 37800000 15/Nov/2011 10.463333 -- 37800000 14/Nov/2011 10.331667 -- 37800000 13/Nov/2011 10.391667 -- 37800000 12/Nov/2011 10.391667 -- 37800000 11/Nov/2011 10.391667 -- 37800000 10/Nov/2011 10.158333 -- 37800000 09/Nov/2011 10.135 -- 37800000 08/Nov/2011 10.538333 -- 37800000 07/Nov/2011 10.413333 -- 37800000 06/Nov/2011 10.363333 -- 37800000 05/Nov/2011 10.363333 -- 37800000 04/Nov/2011 10.363333 -- 37800000 03/Nov/2011 10.403333 -- 37800000 02/Nov/2011 10.14 -- 37800000 01/Nov/2011 10.013333 -- 37800000 31/Oct/2011 10.308333 -- 37800000 30/Oct/2011 10.52 -- 37800000 29/Oct/2011 10.52 -- 37800000 28/Oct/2011 10.52 -- 37800000 27/Oct/2011 10.478333 -- 37800000 26/Oct/2011 10.13 -- 37800000 25/Oct/2011 10.125 -- 37800000 24/Oct/2011 10.323333 -- 37200000 23/Oct/2011 10.108333 -- 37200000 22/Oct/2011 10.108333 -- 37200000 21/Oct/2011 10.108333 -- 37200000 20/Oct/2011 9.956667 -- 37200000 19/Oct/2011 10 -- 37200000 18/Oct/2011 10.226667 -- 37200000 17/Oct/2011 10.11 -- 37200000 16/Oct/2011 10.315 -- 37200000 15/Oct/2011 10.315 -- 37200000 14/Oct/2011 10.315 -- 37200000 13/Oct/2011 10.106667 -- 37500000 12/Oct/2011 10.01 -- 37500000 11/Oct/2011 9.945 -- 37500000 10/Oct/2011 9.891667 -- 37500000 09/Oct/2011 9.58 -- 38100000 08/Oct/2011 9.58 -- 38100000 07/Oct/2011 9.58 -- 38100000 06/Oct/2011 9.626667 -- 38100000 05/Oct/2011 9.443333 -- 38100000 04/Oct/2011 9.211667 -- 38100000 03/Oct/2011 8.986667 -- 38100000 02/Oct/2011 9.22 -- 38100000 01/Oct/2011 9.22 -- 38100000 30/Sept/2011 9.22 -- 38100000 29/Sept/2011 9.493333 -- 38100000 28/Sept/2011 9.536667 -- 38400000 27/Sept/2011 9.69 -- 38400000 26/Sept/2011 9.575 0.015283 38400000 25/Sept/2011 9.455 -- 38400000 24/Sept/2011 9.455 -- 38400000 23/Sept/2011 9.455 -- 38400000 22/Sept/2011 9.351667 -- 38400000 21/Sept/2011 9.671667 -- 38400000 20/Sept/2011 9.81 -- 38400000 19/Sept/2011 9.881667 -- 38400000 18/Sept/2011 9.913333 -- 38400000 17/Sept/2011 9.913333 -- 38400000 16/Sept/2011 9.913333 -- 38400000 15/Sept/2011 9.833333 -- 38400000 14/Sept/2011 9.676667 -- 38400000 13/Sept/2011 9.511667 -- 38400000 12/Sept/2011 9.391667 -- 38400000 11/Sept/2011 9.26 -- 38400000 10/Sept/2011 9.26 -- 38400000 09/Sept/2011 9.26 -- 38400000 08/Sept/2011 9.488333 -- 38400000 07/Sept/2011 9.546667 -- 38400000 06/Sept/2011 9.273333 -- 38400000 05/Sept/2011 9.316667 -- 38400000 04/Sept/2011 9.316667 -- 38400000 03/Sept/2011 9.316667 -- 38400000 02/Sept/2011 9.316667 -- 38400000 01/Sept/2011 9.563333 -- 38400000 31/Aug/2011 9.675 -- 38400000 30/Aug/2011 9.663333 -- 38400000 29/Aug/2011 9.621667 -- 38400000 28/Aug/2011 9.335 -- 38400000 27/Aug/2011 9.335 -- 38400000 26/Aug/2011 9.335 -- 38400000 25/Aug/2011 9.108333 -- 38400000 24/Aug/2011 9.263333 -- 38400000 23/Aug/2011 9.196667 -- 38400000 22/Aug/2011 8.826667 -- 38400000 21/Aug/2011 8.771667 -- 38700000 20/Aug/2011 8.771667 -- 38700000 19/Aug/2011 8.771667 -- 38700000 18/Aug/2011 9.001667 -- 38700000 17/Aug/2011 9.535 -- 38700000 16/Aug/2011 9.623333 -- 38700000 15/Aug/2011 9.743333 -- 38700000 14/Aug/2011 9.568333 -- 39300000 13/Aug/2011 9.568333 -- 39300000 12/Aug/2011 9.568333 -- 39300000 11/Aug/2011 9.508333 -- 39900000 10/Aug/2011 9.093333 -- 39900000 09/Aug/2011 9.471667 -- 40200000 08/Aug/2011 9.053333 -- 40200000 07/Aug/2011 9.626667 -- 40200000 06/Aug/2011 9.626667 -- 40200000 05/Aug/2011 9.626667 -- 40200000 04/Aug/2011 9.695 -- 40200000 03/Aug/2011 10.171667 -- 40200000 02/Aug/2011 10.041667 -- 40200000 01/Aug/2011 10.293333 -- 40200000 31/Jul/2011 10.328333 -- 40200000 30/Jul/2011 10.328333 -- 40200000 29/Jul/2011 10.328333 -- 40200000 28/Jul/2011 10.413333 -- 40500000 27/Jul/2011 10.405 -- 40500000 26/Jul/2011 10.708333 -- 40500000 25/Jul/2011 10.675 -- 40500000 24/Jul/2011 10.718333 -- 40200000 23/Jul/2011 10.718333 -- 40200000 22/Jul/2011 10.718333 -- 40200000 21/Jul/2011 10.59 -- 40200000 20/Jul/2011 10.551667 -- 40200000 19/Jul/2011 10.625 -- 40200000 18/Jul/2011 10.333333 -- 40200000 17/Jul/2011 10.406667 -- 40200000 16/Jul/2011 10.406667 -- 40200000 15/Jul/2011 10.406667 -- 40200000 14/Jul/2011 10.271667 -- 40200000 13/Jul/2011 10.388333 -- 40200000 12/Jul/2011 10.36 -- 40800000 11/Jul/2011 10.476667 -- 40800000 10/Jul/2011 10.681667 -- 40200000 09/Jul/2011 10.681667 -- 40200000 08/Jul/2011 10.681667 -- 40200000 07/Jul/2011 10.735 -- 40200000 06/Jul/2011 10.585 -- 40200000 05/Jul/2011 10.541667 -- 40200000 04/Jul/2011 10.516667 -- 40200000 03/Jul/2011 10.516667 -- 40200000 02/Jul/2011 10.516667 -- 40200000 01/Jul/2011 10.516667 -- 40200000 30/Jun/2011 10.343333 -- 40200000 29/Jun/2011 10.2 -- 40200000 28/Jun/2011 10.123333 -- 40200000 27/Jun/2011 9.985 -- 40200000 26/Jun/2011 9.848333 -- 40500000 25/Jun/2011 9.848333 -- 40500000 24/Jun/2011 9.848333 -- 40500000 23/Jun/2011 10.015 0.015786 40500000 22/Jun/2011 9.941667 -- 40500000 21/Jun/2011 10.016667 -- 40500000 20/Jun/2011 9.805 -- 40500000 19/Jun/2011 9.768333 -- 40500000 18/Jun/2011 9.768333 -- 40500000 17/Jun/2011 9.768333 -- 40500000 16/Jun/2011 9.805 -- 40500000 15/Jun/2011 9.855 -- 40500000 14/Jun/2011 10.045 -- 40500000 13/Jun/2011 9.91 -- 40500000 12/Jun/2011 9.925 -- 40500000 11/Jun/2011 9.925 -- 40500000 10/Jun/2011 9.925 -- 40500000 09/Jun/2011 10.076667 -- 41100000 08/Jun/2011 10.056667 -- 42000000 07/Jun/2011 10.156667 -- 42000000 06/Jun/2011 10.175 -- 42300000 05/Jun/2011 10.256667 -- 42300000 04/Jun/2011 10.256667 -- 42300000 03/Jun/2011 10.256667 -- 42300000 02/Jun/2011 10.415 -- 42300000 01/Jun/2011 10.398333 -- 42300000 31/May/2011 10.638333 -- 42300000 30/May/2011 10.486667 -- 42900000 29/May/2011 10.486667 -- 42900000 28/May/2011 10.486667 -- 42900000 27/May/2011 10.486667 -- 42900000 26/May/2011 10.435 -- 42900000 25/May/2011 10.361667 -- 42900000 24/May/2011 10.308333 -- 42900000 23/May/2011 10.361667 -- 42900000 22/May/2011 10.535 -- 42900000 21/May/2011 10.535 -- 42900000 20/May/2011 10.535 -- 42900000 19/May/2011 10.598333 -- 42900000 18/May/2011 10.583333 -- 42900000 17/May/2011 10.48 -- 43500000 16/May/2011 10.495 -- 43500000 15/May/2011 10.673333 -- 43500000 14/May/2011 10.673333 -- 43500000 13/May/2011 10.673333 -- 43500000 12/May/2011 10.803333 -- 43500000 11/May/2011 10.73 -- 43500000 10/May/2011 10.818333 -- 43500000 09/May/2011 10.715 -- 43500000 08/May/2011 10.675 -- 43500000 07/May/2011 10.675 -- 43500000 06/May/2011 10.675 -- 43500000 05/May/2011 10.638333 -- 43500000 04/May/2011 10.685 -- 43500000 03/May/2011 10.716667 -- 43500000 02/May/2011 10.775 -- 43500000 01/May/2011 10.815 -- 43500000 30/Apr/2011 10.815 -- 43500000 29/Apr/2011 10.815 -- 43500000 28/Apr/2011 10.808333 -- 43500000 27/Apr/2011 10.808333 -- 43500000 26/Apr/2011 10.728333 -- 43500000 25/Apr/2011 10.653333 -- 43500000 24/Apr/2011 10.635 -- 43500000 23/Apr/2011 10.635 -- 43500000 22/Apr/2011 10.635 -- 43500000 21/Apr/2011 10.635 -- 43500000 20/Apr/2011 10.541667 -- 43500000 19/Apr/2011 10.293333 -- 43500000 18/Apr/2011 10.256667 -- 43500000 17/Apr/2011 10.35 -- 43500000 16/Apr/2011 10.35 -- 43500000 15/Apr/2011 10.35 -- 43500000 14/Apr/2011 10.375 -- 43500000 13/Apr/2011 10.408333 -- 43500000 12/Apr/2011 10.326667 -- 43200000 11/Apr/2011 10.431667 -- 43200000 10/Apr/2011 10.45 -- 43200000 09/Apr/2011 10.45 -- 43200000 08/Apr/2011 10.45 -- 43200000 07/Apr/2011 10.505 -- 43200000 06/Apr/2011 10.505 -- 43200000 05/Apr/2011 10.448333 -- 43200000 04/Apr/2011 10.443333 -- 43200000 03/Apr/2011 10.486667 -- 43200000 02/Apr/2011 10.486667 -- 43200000 01/Apr/2011 10.486667 -- 43200000 31/Mar/2011 10.495 -- 43200000 30/Mar/2011 10.515 -- 43200000 29/Mar/2011 10.475 -- 43200000 28/Mar/2011 10.39 -- 43200000 27/Mar/2011 10.443333 -- 43200000 26/Mar/2011 10.443333 -- 43200000 25/Mar/2011 10.443333 0.009912 43200000 24/Mar/2011 10.445 -- 43200000 23/Mar/2011 10.27 -- 43200000 22/Mar/2011 10.201667 -- 43200000 21/Mar/2011 10.236667 -- 44100000 20/Mar/2011 10.045 -- 44100000 19/Mar/2011 10.045 -- 44100000 18/Mar/2011 10.045 -- 44100000 17/Mar/2011 10.021667 -- 44100000 16/Mar/2011 9.948333 -- 44400000 15/Mar/2011 10.186667 -- 44700000 14/Mar/2011 10.33 -- 44700000 13/Mar/2011 10.38 -- 44700000 12/Mar/2011 10.38 -- 44700000 11/Mar/2011 10.38 -- 44700000 10/Mar/2011 10.316667 -- 44700000 09/Mar/2011 10.531667 -- 44700000 08/Mar/2011 10.606667 -- 44700000 07/Mar/2011 10.541667 -- 44700000 06/Mar/2011 10.701667 -- 45300000 05/Mar/2011 10.701667 -- 45300000 04/Mar/2011 10.701667 -- 45300000 03/Mar/2011 10.776667 -- 45300000 02/Mar/2011 10.588333 -- 45300000 01/Mar/2011 10.531667 -- 45900000 28/Feb/2011 10.716667 -- 45900000 27/Feb/2011 10.725 -- 45900000 26/Feb/2011 10.725 -- 45900000 25/Feb/2011 10.725 -- 45900000 24/Feb/2011 10.581667 -- 45600000 23/Feb/2011 10.521667 -- 45900000 22/Feb/2011 10.693333 -- 45900000 21/Feb/2011 10.991667 -- 45600000 20/Feb/2011 10.991667 -- 45600000 19/Feb/2011 10.991667 -- 45600000 18/Feb/2011 10.991667 -- 45600000 17/Feb/2011 10.995 -- 45900000 16/Feb/2011 10.965 -- 45300000 15/Feb/2011 10.885 -- 45300000 14/Feb/2011 10.943333 -- 45300000 13/Feb/2011 10.916667 -- 45000000 12/Feb/2011 10.916667 -- 45000000 11/Feb/2011 10.916667 -- 45000000 10/Feb/2011 10.873333 -- 45000000 09/Feb/2011 10.893333 -- 45000000 08/Feb/2011 10.916667 -- 44700000 07/Feb/2011 10.865 -- 44700000 06/Feb/2011 10.808333 -- 44700000 05/Feb/2011 10.808333 -- 44700000 04/Feb/2011 10.808333 -- 44700000 03/Feb/2011 10.72 -- 44400000 02/Feb/2011 10.706667 -- 44400000 01/Feb/2011 10.666667 -- 44100000 31/Jan/2011 10.475 -- 44100000 30/Jan/2011 10.413333 -- 44100000 29/Jan/2011 10.413333 -- 44100000 28/Jan/2011 10.413333 -- 44100000 27/Jan/2011 10.665 -- 44100000 26/Jan/2011 10.588333 -- 44100000 25/Jan/2011 10.535 -- 44100000 24/Jan/2011 10.513333 -- 44100000 23/Jan/2011 10.373333 -- 44100000 22/Jan/2011 10.373333 -- 44100000 21/Jan/2011 10.373333 -- 44100000 20/Jan/2011 10.441667 -- 44100000 19/Jan/2011 10.536667 -- 44100000 18/Jan/2011 10.638333 -- 44100000 17/Jan/2011 10.593333 -- 44100000 16/Jan/2011 10.593333 -- 44100000 15/Jan/2011 10.593333 -- 44100000 14/Jan/2011 10.593333 -- 44100000 13/Jan/2011 10.491667 -- 44100000 12/Jan/2011 10.495 -- 44100000 11/Jan/2011 10.403333 -- 44100000 10/Jan/2011 10.378333 -- 44100000 09/Jan/2011 10.355 -- 44100000 08/Jan/2011 10.355 -- 44100000 07/Jan/2011 10.355 -- 44100000 06/Jan/2011 10.381667 -- 44100000 05/Jan/2011 10.298333 -- 44700000 04/Jan/2011 10.216667 -- 44700000 03/Jan/2011 10.213333 -- 44700000 02/Jan/2011 10.086667 -- 44700000 01/Jan/2011 10.086667 -- 44700000 31/Dec/2010 10.086667 -- 44700000 30/Dec/2010 10.116667 -- 44700000 29/Dec/2010 10.133333 -- 44400000 28/Dec/2010 10.115 -- 44400000 27/Dec/2010 10.126667 -- 44400000 26/Dec/2010 10.111667 -- 44400000 25/Dec/2010 10.111667 -- 44400000 24/Dec/2010 10.111667 -- 44400000 23/Dec/2010 10.111667 -- 44400000 22/Dec/2010 10.131667 -- 44400000 21/Dec/2010 10.135 -- 44400000 20/Dec/2010 10.071667 0.023658 44100000 19/Dec/2010 10.095 -- 43800000 18/Dec/2010 10.095 -- 43800000 17/Dec/2010 10.095 -- 43800000 16/Dec/2010 10.076667 -- 43800000 15/Dec/2010 10.025 -- 43800000 14/Dec/2010 10.08 -- 43800000 13/Dec/2010 10.09 -- 43800000 12/Dec/2010 10.138333 -- 43800000 11/Dec/2010 10.138333 -- 43800000 10/Dec/2010 10.138333 -- 43800000 09/Dec/2010 10.081667 -- 43800000 08/Dec/2010 10.075 -- 43200000 07/Dec/2010 10 -- 41700000 06/Dec/2010 10.003333 -- 41400000 05/Dec/2010 9.993333 -- 41400000 04/Dec/2010 9.993333 -- 41400000 03/Dec/2010 9.993333 -- 41400000 02/Dec/2010 9.953333 -- 41400000 01/Dec/2010 9.838333 -- 41400000 30/Nov/2010 9.623333 -- 41400000 29/Nov/2010 9.745 -- 41700000 28/Nov/2010 9.798333 -- 41700000 27/Nov/2010 9.798333 -- 41700000 26/Nov/2010 9.798333 -- 41700000 25/Nov/2010 9.84 -- 41700000 24/Nov/2010 9.84 -- 41700000 23/Nov/2010 9.655 -- 41700000 22/Nov/2010 9.795 -- 41700000 21/Nov/2010 9.72 -- 41700000 20/Nov/2010 9.72 -- 41700000 19/Nov/2010 9.72 -- 41700000 18/Nov/2010 9.688333 -- 41700000 17/Nov/2010 9.511667 -- 41700000 16/Nov/2010 9.506667 -- 42300000 15/Nov/2010 9.676667 -- 42300000 14/Nov/2010 9.728333 -- 42300000 13/Nov/2010 9.728333 -- 42300000 12/Nov/2010 9.728333 -- 42300000 11/Nov/2010 9.856667 -- 42300000 10/Nov/2010 10.026667 -- 42300000 09/Nov/2010 9.99 -- 42300000 08/Nov/2010 10.023333 -- 42300000 07/Nov/2010 10.011667 -- 42300000 06/Nov/2010 10.011667 -- 42300000 05/Nov/2010 10.011667 -- 42300000 04/Nov/2010 10 -- 42300000 03/Nov/2010 9.838333 -- 42300000 02/Nov/2010 9.781667 -- 42600000 01/Nov/2010 9.69 -- 42600000 31/Oct/2010 9.673333 -- 42600000 30/Oct/2010 9.673333 -- 42600000 29/Oct/2010 9.673333 -- 42600000 28/Oct/2010 9.663333 -- 42600000 27/Oct/2010 9.66 -- 42600000 26/Oct/2010 9.608333 -- 42600000 25/Oct/2010 9.593333 -- 42600000 24/Oct/2010 9.55 -- 43200000 23/Oct/2010 9.55 -- 43200000 22/Oct/2010 9.55 -- 43200000 21/Oct/2010 9.47 -- 43200000 20/Oct/2010 9.451667 -- 43200000 19/Oct/2010 9.373333 -- 43200000 18/Oct/2010 9.543333 -- 43200000 17/Oct/2010 9.516667 -- 43200000 16/Oct/2010 9.516667 -- 43200000 15/Oct/2010 9.516667 -- 43200000 14/Oct/2010 9.356667 -- 43200000 13/Oct/2010 9.351667 -- 42900000 12/Oct/2010 9.271667 -- 42900000 11/Oct/2010 9.2 -- 42900000 10/Oct/2010 9.201667 -- 42900000 09/Oct/2010 9.201667 -- 42900000 08/Oct/2010 9.201667 -- 42900000 07/Oct/2010 9.14 -- 42900000 06/Oct/2010 9.113333 -- 42900000 05/Oct/2010 9.208333 -- 42900000 04/Oct/2010 9 -- 42900000 03/Oct/2010 9.098333 -- 42900000 02/Oct/2010 9.098333 -- 42900000 01/Oct/2010 9.098333 -- 42900000 30/Sept/2010 9.111667 -- 43200000 29/Sept/2010 9.16 -- 43200000 28/Sept/2010 9.153333 -- 43200000 27/Sept/2010 9.13 -- 43200000 26/Sept/2010 9.153333 -- 43200000 25/Sept/2010 9.153333 -- 43200000 24/Sept/2010 9.153333 -- 43200000 23/Sept/2010 8.941667 -- 43200000 22/Sept/2010 8.941667 -- 43200000 21/Sept/2010 8.998333 -- 43200000 20/Sept/2010 9.01 -- 43200000 19/Sept/2010 8.881667 -- 43200000 18/Sept/2010 8.881667 -- 43200000 17/Sept/2010 8.881667 -- 43200000 16/Sept/2010 8.843333 -- 43500000 15/Sept/2010 8.788333 -- 43500000 14/Sept/2010 8.745 -- 43800000 13/Sept/2010 8.696667 -- 43800000 12/Sept/2010 8.511667 -- 43800000 11/Sept/2010 8.511667 -- 43800000 10/Sept/2010 8.511667 -- 43800000 09/Sept/2010 8.511667 -- 43800000 08/Sept/2010 8.498333 -- 43800000 07/Sept/2010 8.458333 -- 43800000 06/Sept/2010 8.546667 -- 43800000 05/Sept/2010 8.546667 -- 43800000 04/Sept/2010 8.546667 -- 43800000 03/Sept/2010 8.546667 -- 43800000 02/Sept/2010 8.403333 -- 43800000 01/Sept/2010 8.32 -- 43800000 31/Aug/2010 8.091667 -- 43800000 30/Aug/2010 8.14 -- 43800000 29/Aug/2010 8.25 -- 44100000 28/Aug/2010 8.25 -- 44100000 27/Aug/2010 8.25 -- 44100000 26/Aug/2010 8.138333 -- 44100000 25/Aug/2010 8.23 -- 44100000 24/Aug/2010 8.181667 -- 44700000 23/Aug/2010 8.316667 -- 45300000 22/Aug/2010 8.401667 -- 45300000 21/Aug/2010 8.401667 -- 45300000 20/Aug/2010 8.401667 -- 45300000 19/Aug/2010 8.398333 -- 45300000 18/Aug/2010 8.501667 -- 45300000 17/Aug/2010 8.461667 -- 45600000 16/Aug/2010 8.36 -- 45600000 15/Aug/2010 8.328333 -- 45600000 14/Aug/2010 8.328333 -- 45600000 13/Aug/2010 8.328333 -- 45600000 12/Aug/2010 8.385 -- 45600000 11/Aug/2010 8.531667 -- 44400000 10/Aug/2010 8.768333 -- 44400000 09/Aug/2010 8.876667 -- 44400000 08/Aug/2010 8.826667 -- 44400000 07/Aug/2010 8.826667 -- 44400000 06/Aug/2010 8.826667 -- 44400000 05/Aug/2010 8.845 -- 44400000 04/Aug/2010 8.881667 -- 44400000 03/Aug/2010 8.805 -- 44400000 02/Aug/2010 8.84 -- 44400000 01/Aug/2010 8.668333 -- 44400000 31/Jul/2010 8.668333 -- 44400000 30/Jul/2010 8.668333 -- 44400000 29/Jul/2010 8.698333 -- 44400000 28/Jul/2010 8.775 -- 44400000 27/Jul/2010 8.861667 -- 44400000 26/Jul/2010 8.871667 -- 44400000 25/Jul/2010 8.805 -- 44400000 24/Jul/2010 8.805 -- 44400000 23/Jul/2010 8.805 -- 44400000 22/Jul/2010 8.74 -- 44400000 21/Jul/2010 8.505 -- 44400000 20/Jul/2010 8.633333 -- 44400000 19/Jul/2010 8.575 -- 44400000 18/Jul/2010 8.478333 -- 45600000 17/Jul/2010 8.478333 -- 45600000 16/Jul/2010 8.478333 -- 45600000 15/Jul/2010 8.738333 -- 45600000 14/Jul/2010 8.731667 -- 45600000 13/Jul/2010 8.665 -- 45600000 12/Jul/2010 8.52 -- 45600000 11/Jul/2010 8.461667 -- 45000000 10/Jul/2010 8.461667 -- 45000000 09/Jul/2010 8.461667 -- 45000000 08/Jul/2010 8.405 -- 45000000 07/Jul/2010 8.358333 -- 45000000 06/Jul/2010 8.056667 -- 45000000 05/Jul/2010 8.006667 -- 45000000 04/Jul/2010 8.006667 -- 45000000 03/Jul/2010 8.006667 -- 45000000 02/Jul/2010 8.006667 -- 45000000 01/Jul/2010 8.035 -- 45300000 30/Jun/2010 8.061667 -- 45300000 29/Jun/2010 8.183333 -- 45300000 28/Jun/2010 8.516667 -- 45300000 27/Jun/2010 8.495 -- 45300000 26/Jun/2010 8.495 -- 45300000 25/Jun/2010 8.495 -- 45300000 24/Jun/2010 8.531667 -- 45300000 23/Jun/2010 8.695 -- 45600000 22/Jun/2010 8.725 -- 45600000 21/Jun/2010 8.815 0.017591 45600000 20/Jun/2010 8.911667 -- 45600000 19/Jun/2010 8.911667 -- 45600000 18/Jun/2010 8.911667 -- 45600000 17/Jun/2010 8.91 -- 46200000 16/Jun/2010 8.876667 -- 46200000 15/Jun/2010 8.86 -- 46200000 14/Jun/2010 8.61 -- 46200000 13/Jun/2010 8.625 -- 46200000 12/Jun/2010 8.625 -- 46200000 11/Jun/2010 8.625 -- 46200000 10/Jun/2010 8.533333 -- 46200000 09/Jun/2010 8.31 -- 46500000 08/Jun/2010 8.373333 -- 46500000 07/Jun/2010 8.37 -- 46500000 06/Jun/2010 8.541667 -- 46500000 05/Jun/2010 8.541667 -- 46500000 04/Jun/2010 8.541667 -- 46500000 03/Jun/2010 8.831667 -- 46500000 02/Jun/2010 8.73 -- 46500000 01/Jun/2010 8.536667 -- 47100000 31/May/2010 8.646667 -- 47100000 30/May/2010 8.646667 -- 47100000 29/May/2010 8.646667 -- 47100000 28/May/2010 8.646667 -- 47100000 27/May/2010 8.733333 -- 47100000 26/May/2010 8.433333 -- 47700000 25/May/2010 8.496667 -- 47700000 24/May/2010 8.506667 -- 47700000 23/May/2010 8.558333 -- 48000000 22/May/2010 8.558333 -- 48000000 21/May/2010 8.558333 -- 48000000 20/May/2010 8.463333 -- 48000000 19/May/2010 8.78 -- 48000000 18/May/2010 8.836667 -- 47700000 17/May/2010 8.988333 -- 47700000 16/May/2010 8.961667 -- 47700000 15/May/2010 8.961667 -- 47700000 14/May/2010 8.961667 -- 47700000 13/May/2010 9.158333 -- 48000000 12/May/2010 9.278333 -- 48000000 11/May/2010 9.068333 -- 48300000 10/May/2010 9.11 -- 48300000 09/May/2010 8.678333 -- 48300000 08/May/2010 8.678333 -- 48300000 07/May/2010 8.678333 -- 48300000 06/May/2010 8.885 -- 48300000 05/May/2010 9.18 -- 48300000 04/May/2010 9.236667 -- 48900000 03/May/2010 9.526667 -- 48900000 02/May/2010 9.396667 -- 50400000 01/May/2010 9.396667 -- 50400000 30/Apr/2010 9.396667 -- 50400000 29/Apr/2010 9.621667 -- 50700000 28/Apr/2010 9.521667 -- 51300000 27/Apr/2010 9.513333 -- 51900000 26/Apr/2010 9.716667 -- 51900000 25/Apr/2010 9.72 -- 51900000 24/Apr/2010 9.72 -- 51900000 23/Apr/2010 9.72 -- 51900000 22/Apr/2010 9.685 -- 51900000 21/Apr/2010 9.65 -- 51900000 20/Apr/2010 9.623333 -- 51600000 19/Apr/2010 9.561667 -- 51600000 18/Apr/2010 9.561667 -- 51600000 17/Apr/2010 9.561667 -- 51600000 16/Apr/2010 9.561667 -- 51600000 15/Apr/2010 9.698333 -- 51600000 14/Apr/2010 9.655 -- 51600000 13/Apr/2010 9.485 -- 51600000 12/Apr/2010 9.453333 -- 49200000 11/Apr/2010 9.416667 -- 49200000 10/Apr/2010 9.416667 -- 49200000 09/Apr/2010 9.416667 -- 49200000 08/Apr/2010 9.343333 -- 49200000 07/Apr/2010 9.343333 -- 49200000 06/Apr/2010 9.365 -- 49200000 05/Apr/2010 9.346667 -- 49200000 04/Apr/2010 9.235 -- 49200000 03/Apr/2010 9.235 -- 49200000 02/Apr/2010 9.235 -- 49200000 01/Apr/2010 9.235 -- 49200000 31/Mar/2010 9.241667 -- 49200000 30/Mar/2010 9.296667 -- 49200000 29/Mar/2010 9.255 -- 49200000 28/Mar/2010 9.245 -- 49200000 27/Mar/2010 9.245 -- 49200000 26/Mar/2010 9.245 -- 49200000 25/Mar/2010 9.255 -- 49200000 24/Mar/2010 9.226667 -- 49200000 23/Mar/2010 9.293333 -- 49200000 22/Mar/2010 9.208333 -- 49200000 21/Mar/2010 9.135 -- 49200000 20/Mar/2010 9.135 -- 49200000 19/Mar/2010 9.135 -- 49200000 18/Mar/2010 9.22 -- 49200000 17/Mar/2010 9.206667 -- 49200000 16/Mar/2010 9.165 -- 49200000 15/Mar/2010 9.1 -- 49200000 14/Mar/2010 9.125 -- 49200000 13/Mar/2010 9.125 -- 49200000 12/Mar/2010 9.125 -- 49200000 11/Mar/2010 9.13 -- 49200000 10/Mar/2010 9.091667 -- 49200000 09/Mar/2010 9.015 -- 48300000 08/Mar/2010 8.985 -- 48300000 07/Mar/2010 8.948333 -- 48300000 06/Mar/2010 8.948333 -- 48300000 05/Mar/2010 8.948333 -- 48300000 04/Mar/2010 8.828333 -- 48300000 03/Mar/2010 8.786667 -- 48300000 02/Mar/2010 8.781667 -- 48300000 01/Mar/2010 8.783333 -- 48300000 28/Feb/2010 8.641667 -- 48300000 27/Feb/2010 8.641667 -- 48300000 26/Feb/2010 8.641667 -- 48300000 25/Feb/2010 8.636667 -- 48300000 24/Feb/2010 8.661667 -- 48300000 23/Feb/2010 8.566667 -- 48300000 22/Feb/2010 8.69 -- 48300000 21/Feb/2010 8.716667 -- 48300000 20/Feb/2010 8.716667 -- 48300000 19/Feb/2010 8.716667 -- 48300000 18/Feb/2010 8.721667 -- 48600000 17/Feb/2010 8.645 -- 48600000 16/Feb/2010 8.613333 -- 48600000 15/Feb/2010 8.49 -- 48600000 14/Feb/2010 8.49 -- 48600000 13/Feb/2010 8.49 -- 48600000 12/Feb/2010 8.49 -- 48600000 11/Feb/2010 8.47 -- 48600000 10/Feb/2010 8.363333 -- 48600000 09/Feb/2010 8.38 -- 48600000 08/Feb/2010 8.298333 -- 48600000 07/Feb/2010 8.336667 -- 48600000 06/Feb/2010 8.336667 -- 48600000 05/Feb/2010 8.336667 -- 48600000 04/Feb/2010 8.25 -- 48600000 03/Feb/2010 8.498333 -- 48600000 02/Feb/2010 8.47 -- 48600000 01/Feb/2010 8.403333 -- 48600000 31/Jan/2010 8.286667 -- 48600000 30/Jan/2010 8.286667 -- 48600000 29/Jan/2010 8.286667 -- 48600000 28/Jan/2010 8.45 -- 48600000 27/Jan/2010 8.681667 -- 48600000 26/Jan/2010 8.62 -- 48600000 25/Jan/2010 8.631667 -- 48600000 24/Jan/2010 8.581667 -- 48600000 23/Jan/2010 8.581667 -- 48600000 22/Jan/2010 8.581667 -- 48600000 21/Jan/2010 8.916667 -- 48600000 20/Jan/2010 8.996667 -- 48600000 19/Jan/2010 9.118333 -- 48600000 18/Jan/2010 8.99 -- 48600000 17/Jan/2010 8.99 -- 48600000 16/Jan/2010 8.99 -- 48600000 15/Jan/2010 8.99 -- 48600000 14/Jan/2010 9.11 -- 48600000 13/Jan/2010 9.06 -- 48600000 12/Jan/2010 8.968333 -- 48600000 11/Jan/2010 9.086667 -- 48600000 10/Jan/2010 9.125 -- 48600000 09/Jan/2010 9.125 -- 48600000 08/Jan/2010 9.125 -- 48600000 07/Jan/2010 9.053333 -- 48300000 06/Jan/2010 9.09 -- 48300000 05/Jan/2010 9.163333 -- 47400000 04/Jan/2010 9.165 -- 46200000 03/Jan/2010 9.035 -- 45900000 02/Jan/2010 9.035 -- 45900000 01/Jan/2010 9.035 -- 45900000 31/Dec/2009 9.035 -- 45900000 30/Dec/2009 9.133333 -- 45900000 29/Dec/2009 9.095 -- 45900000 28/Dec/2009 9.108333 -- 45900000 27/Dec/2009 9.093333 -- 45900000 26/Dec/2009 9.093333 -- 45900000 25/Dec/2009 9.093333 -- 45900000 24/Dec/2009 9.093333 -- 45900000 23/Dec/2009 9.013333 -- 45900000 22/Dec/2009 8.946667 -- 45900000 21/Dec/2009 8.898333 0.016899 45900000 20/Dec/2009 8.816667 -- 45900000 19/Dec/2009 8.816667 -- 45900000 18/Dec/2009 8.816667 -- 45900000 17/Dec/2009 8.675 -- 45900000 16/Dec/2009 8.781667 -- 45900000 15/Dec/2009 8.748333 -- 45900000 14/Dec/2009 8.788333 -- 45900000 13/Dec/2009 8.711667 -- 45900000 12/Dec/2009 8.711667 -- 45900000 11/Dec/2009 8.711667 -- 45900000 10/Dec/2009 8.743333 -- 45900000 09/Dec/2009 8.7 -- 45900000 08/Dec/2009 8.626667 -- 45900000 07/Dec/2009 8.685 -- 45900000 06/Dec/2009 8.721667 -- 45900000 05/Dec/2009 8.721667 -- 45900000 04/Dec/2009 8.721667 -- 45900000 03/Dec/2009 8.65 -- 45900000 02/Dec/2009 8.671667 -- 45900000 01/Dec/2009 8.668333 -- 45900000 30/Nov/2009 8.543333 -- 45900000 29/Nov/2009 8.52 -- 45900000 28/Nov/2009 8.52 -- 45900000 27/Nov/2009 8.52 -- 45900000 26/Nov/2009 8.663333 -- 45900000 25/Nov/2009 8.663333 -- 45900000 24/Nov/2009 8.645 -- 45900000 23/Nov/2009 8.681667 -- 45900000 22/Nov/2009 8.548333 -- 45900000 21/Nov/2009 8.548333 -- 45900000 20/Nov/2009 8.548333 -- 45900000 19/Nov/2009 8.598333 -- 45900000 18/Nov/2009 8.745 -- 45900000 17/Nov/2009 8.793333 -- 45900000 16/Nov/2009 8.753333 -- 45900000 15/Nov/2009 8.665 -- 45900000 14/Nov/2009 8.665 -- 45900000 13/Nov/2009 8.665 -- 45900000 12/Nov/2009 8.588333 -- 45600000 11/Nov/2009 8.635 -- 45600000 10/Nov/2009 8.585 -- 45600000 09/Nov/2009 8.573333 -- 45600000 08/Nov/2009 8.391667 -- 45600000 07/Nov/2009 8.391667 -- 45600000 06/Nov/2009 8.391667 -- 45600000 05/Nov/2009 8.368333 -- 45600000 04/Nov/2009 8.186667 -- 46200000 03/Nov/2009 8.143333 -- 45900000 02/Nov/2009 8.146667 -- 45900000 01/Nov/2009 8.123333 -- 45900000 31/Oct/2009 8.123333 -- 45900000 30/Oct/2009 8.123333 -- 45900000 29/Oct/2009 8.331667 -- 45900000 28/Oct/2009 8.175 -- 45300000 27/Oct/2009 8.333333 -- 45300000 26/Oct/2009 8.421667 -- 44700000 25/Oct/2009 8.446667 -- 44400000 24/Oct/2009 8.446667 -- 44400000 23/Oct/2009 8.446667 -- 44400000 22/Oct/2009 8.456667 -- 44400000 21/Oct/2009 8.406667 -- 44100000 20/Oct/2009 8.435 -- 44100000 19/Oct/2009 8.441667 -- 44100000 18/Oct/2009 8.36 -- 44100000 17/Oct/2009 8.36 -- 44100000 16/Oct/2009 8.36 -- 44100000 15/Oct/2009 8.45 -- 44100000 14/Oct/2009 8.463333 -- 44100000 13/Oct/2009 8.34 -- 44100000 12/Oct/2009 8.336667 -- 44100000 11/Oct/2009 8.321667 -- 44100000 10/Oct/2009 8.321667 -- 44100000 09/Oct/2009 8.321667 -- 44100000 08/Oct/2009 8.225 -- 43800000 07/Oct/2009 8.19 -- 44400000 06/Oct/2009 8.148333 -- 44400000 05/Oct/2009 7.998333 -- 45000000 04/Oct/2009 7.925 -- 45000000 03/Oct/2009 7.925 -- 45000000 02/Oct/2009 7.925 -- 45000000 01/Oct/2009 7.963333 -- 45000000 30/Sept/2009 8.195 -- 45000000 29/Sept/2009 8.18 -- 45000000 28/Sept/2009 8.233333 -- 45000000 27/Sept/2009 8.1 -- 45000000 26/Sept/2009 8.1 -- 45000000 25/Sept/2009 8.1 -- 45000000 24/Sept/2009 8.186667 -- 45000000 23/Sept/2009 8.251667 -- 44700000 22/Sept/2009 8.28 -- 44700000 21/Sept/2009 8.245 -- 44700000 20/Sept/2009 8.233333 -- 44400000 19/Sept/2009 8.233333 -- 44400000 18/Sept/2009 8.233333 -- 44400000 17/Sept/2009 8.223333 -- 44400000 16/Sept/2009 8.248333 -- 44400000 15/Sept/2009 8.155 -- 44400000 14/Sept/2009 8.106667 -- 44400000 13/Sept/2009 8.093333 -- 44100000 12/Sept/2009 8.093333 -- 44100000 11/Sept/2009 8.093333 -- 44100000 10/Sept/2009 8.106667 -- 44100000 09/Sept/2009 7.998333 -- 44100000 08/Sept/2009 7.931667 -- 44100000 07/Sept/2009 7.865 -- 44100000 06/Sept/2009 7.865 -- 44100000 05/Sept/2009 7.865 -- 44100000 04/Sept/2009 7.865 -- 44100000 03/Sept/2009 7.736667 -- 44400000 02/Sept/2009 7.69 -- 44400000 01/Sept/2009 7.691667 -- 44100000 31/Aug/2009 7.84 -- 44700000 30/Aug/2009 7.915 -- 44700000 29/Aug/2009 7.915 -- 44700000 28/Aug/2009 7.915 -- 44700000 27/Aug/2009 7.89 -- 44700000 26/Aug/2009 7.866667 -- 44700000 25/Aug/2009 7.861667 -- 45300000 24/Aug/2009 7.851667 -- 45300000 23/Aug/2009 7.868333 -- 45300000 22/Aug/2009 7.868333 -- 45300000 21/Aug/2009 7.868333 -- 45300000 20/Aug/2009 7.748333 -- 45300000 19/Aug/2009 7.666667 -- 45300000 18/Aug/2009 7.635 -- 45300000 17/Aug/2009 7.516667 -- 45300000 16/Aug/2009 7.725 -- 45300000 15/Aug/2009 7.725 -- 45300000 14/Aug/2009 7.725 -- 45300000 13/Aug/2009 7.795 -- 45300000 12/Aug/2009 7.731667 -- 44100000 11/Aug/2009 7.606667 -- 44100000 10/Aug/2009 7.681667 -- 44100000 09/Aug/2009 7.726667 -- 44100000 08/Aug/2009 7.726667 -- 44100000 07/Aug/2009 7.726667 -- 44100000 06/Aug/2009 7.65 -- 44100000 05/Aug/2009 7.7 -- 44100000 04/Aug/2009 7.765 -- 44100000 03/Aug/2009 7.766667 -- 43500000 02/Aug/2009 7.655 -- 43500000 01/Aug/2009 7.655 -- 43500000 31/Jul/2009 7.655 -- 43500000 30/Jul/2009 7.675 -- 43500000 29/Jul/2009 7.633333 -- 43500000 28/Jul/2009 7.656667 -- 43500000 27/Jul/2009 7.64 -- 43200000 26/Jul/2009 7.656667 -- 42900000 25/Jul/2009 7.656667 -- 42900000 24/Jul/2009 7.656667 -- 42900000 23/Jul/2009 7.706667 -- 42900000 22/Jul/2009 7.555 -- 42900000 21/Jul/2009 7.518333 -- 42300000 20/Jul/2009 7.486667 -- 42000000 19/Jul/2009 7.405 -- 40200000 18/Jul/2009 7.405 -- 40200000 17/Jul/2009 7.405 -- 40200000 16/Jul/2009 7.338333 -- 39900000 15/Jul/2009 7.215 -- 39900000 14/Jul/2009 6.923333 -- 39900000 13/Jul/2009 6.903333 -- 39900000 12/Jul/2009 6.761667 -- 39900000 11/Jul/2009 6.761667 -- 39900000 10/Jul/2009 6.761667 -- 39900000 09/Jul/2009 6.738333 -- 39900000 08/Jul/2009 6.695 -- 39900000 07/Jul/2009 6.693333 -- 39600000 06/Jul/2009 6.863333 -- 39600000 05/Jul/2009 6.896667 -- 39600000 04/Jul/2009 6.896667 -- 39600000 03/Jul/2009 6.896667 -- 39600000 02/Jul/2009 6.896667 -- 39600000 01/Jul/2009 7.06 -- 39600000 30/Jun/2009 7.021667 -- 39600000 29/Jun/2009 7.06 -- 39600000 28/Jun/2009 7.023333 -- 39600000 27/Jun/2009 7.023333 -- 39600000 26/Jun/2009 7.023333 -- 39600000 25/Jun/2009 7.011667 -- 39600000 24/Jun/2009 6.888333 -- 39600000 23/Jun/2009 6.795 -- 39600000 22/Jun/2009 6.805 0.015699 39600000 21/Jun/2009 7.026667 -- 39600000 20/Jun/2009 7.026667 -- 39600000 19/Jun/2009 7.026667 -- 39600000 18/Jun/2009 6.96 -- 39900000 17/Jun/2009 6.986667 -- 39900000 16/Jun/2009 6.951667 -- 39900000 15/Jun/2009 7.033333 -- 39900000 14/Jun/2009 7.158333 -- 39900000 13/Jun/2009 7.158333 -- 39900000 12/Jun/2009 7.158333 -- 39900000 11/Jun/2009 7.19 -- 39900000 10/Jun/2009 7.163333 -- 39900000 09/Jun/2009 7.17 -- 39900000 08/Jun/2009 7.096667 -- 39900000 07/Jun/2009 7.121667 -- 39900000 06/Jun/2009 7.121667 -- 39900000 05/Jun/2009 7.121667 -- 39900000 04/Jun/2009 7.095 -- 39900000 03/Jun/2009 6.985 -- 39900000 02/Jun/2009 7.028333 -- 39300000 01/Jun/2009 7.055 -- 38700000 31/May/2009 6.825 -- 38700000 30/May/2009 6.825 -- 38700000 29/May/2009 6.825 -- 38700000 28/May/2009 6.756667 -- 38700000 27/May/2009 6.67 -- 38400000 26/May/2009 6.713333 -- 38100000 25/May/2009 6.498333 -- 38100000 24/May/2009 6.498333 -- 38100000 23/May/2009 6.498333 -- 38100000 22/May/2009 6.498333 -- 38100000 21/May/2009 6.528333 -- 38100000 20/May/2009 6.633333 -- 38100000 19/May/2009 6.675 -- 38100000 18/May/2009 6.626667 -- 38100000 17/May/2009 6.451667 -- 38100000 16/May/2009 6.451667 -- 38100000 15/May/2009 6.451667 -- 38100000 14/May/2009 6.453333 -- 38100000 13/May/2009 6.356667 -- 38700000 12/May/2009 6.531667 -- 38700000 11/May/2009 6.588333 -- 38700000 10/May/2009 6.598333 -- 38100000 09/May/2009 6.598333 -- 38100000 08/May/2009 6.598333 -- 38100000 07/May/2009 6.586667 -- 38100000 06/May/2009 6.801667 -- 38100000 05/May/2009 6.798333 -- 37500000 04/May/2009 6.815 -- 37200000 03/May/2009 6.673333 -- 37200000 02/May/2009 6.673333 -- 37200000 01/May/2009 6.673333 -- 37200000 30/Apr/2009 6.631667 -- 36300000 29/Apr/2009 6.6 -- 36300000 28/Apr/2009 6.468333 -- 36300000 27/Apr/2009 6.5 -- 36300000 26/Apr/2009 6.546667 -- 36300000 25/Apr/2009 6.546667 -- 36300000 24/Apr/2009 6.546667 -- 36300000 23/Apr/2009 6.4 -- 36000000 22/Apr/2009 6.378333 -- 36000000 21/Apr/2009 6.36 -- 37800000 20/Apr/2009 6.228333 -- 37800000 19/Apr/2009 6.443333 -- 37800000 18/Apr/2009 6.443333 -- 37800000 17/Apr/2009 6.443333 -- 37800000 16/Apr/2009 6.443333 -- 37800000 15/Apr/2009 6.243333 -- 37500000 14/Apr/2009 6.276667 -- 37500000 13/Apr/2009 6.338333 -- 37500000 12/Apr/2009 6.373333 -- 37200000 11/Apr/2009 6.373333 -- 37200000 10/Apr/2009 6.373333 -- 37200000 09/Apr/2009 6.373333 -- 37200000 08/Apr/2009 6.163333 -- 35100000 07/Apr/2009 6.053333 -- 35100000 06/Apr/2009 6.233333 -- 34800000 05/Apr/2009 6.293333 -- 34500000 04/Apr/2009 6.293333 -- 34500000 03/Apr/2009 6.293333 -- 34500000 02/Apr/2009 6.173333 -- 33900000 01/Apr/2009 5.968333 -- 33900000 31/Mar/2009 5.846667 -- 33600000 30/Mar/2009 5.741667 -- 33600000 29/Mar/2009 5.906667 -- 33600000 28/Mar/2009 5.906667 -- 33600000 27/Mar/2009 5.906667 -- 33600000 26/Mar/2009 6.063333 -- 34500000 25/Mar/2009 5.828333 -- 34200000 24/Mar/2009 5.826667 -- 34200000 23/Mar/2009 5.926667 -- 33000000 22/Mar/2009 5.573333 -- 33000000 21/Mar/2009 5.573333 -- 33000000 20/Mar/2009 5.573333 -- 33000000 19/Mar/2009 5.675 -- 32700000 18/Mar/2009 5.663333 -- 32700000 17/Mar/2009 5.576667 -- 32700000 16/Mar/2009 5.365 -- 32700000 15/Mar/2009 5.46 -- 32700000 14/Mar/2009 5.46 -- 32700000 13/Mar/2009 5.46 -- 32700000 12/Mar/2009 5.465 -- 31800000 11/Mar/2009 5.306667 -- 31800000 10/Mar/2009 5.201667 -- 31800000 09/Mar/2009 4.85 -- 31500000 08/Mar/2009 4.968333 -- 31800000 07/Mar/2009 4.968333 -- 31800000 06/Mar/2009 4.968333 -- 31800000 05/Mar/2009 5.025 -- 32400000 04/Mar/2009 5.201667 -- 32400000 03/Mar/2009 5.058333 -- 32400000 02/Mar/2009 5.046667 -- 32400000 01/Mar/2009 5.23 -- 32400000 28/Feb/2009 5.23 -- 32400000 27/Feb/2009 5.23 -- 32400000 26/Feb/2009 5.24 -- 32400000 25/Feb/2009 5.308333 -- 31800000 24/Feb/2009 5.32 -- 31800000 23/Feb/2009 5.123333 -- 32700000 22/Feb/2009 5.351667 -- 32700000 21/Feb/2009 5.351667 -- 32700000 20/Feb/2009 5.351667 -- 32700000 19/Feb/2009 5.353333 -- 32700000 18/Feb/2009 5.525 -- 32400000 17/Feb/2009 5.511667 -- 32100000 16/Feb/2009 5.77 -- 32100000 15/Feb/2009 5.77 -- 32100000 14/Feb/2009 5.77 -- 32100000 13/Feb/2009 5.77 -- 32100000 12/Feb/2009 5.78 -- 32100000 11/Feb/2009 5.738333 -- 32400000 10/Feb/2009 5.73 -- 32400000 09/Feb/2009 5.988333 -- 31200000 08/Feb/2009 5.975 -- 31200000 07/Feb/2009 5.975 -- 31200000 06/Feb/2009 5.975 -- 31200000 05/Feb/2009 5.771667 -- 31200000 04/Feb/2009 5.645 -- 30900000 03/Feb/2009 5.618333 -- 30900000 02/Feb/2009 5.535 -- 30900000 01/Feb/2009 5.465 -- 30900000 31/Jan/2009 5.465 -- 30900000 30/Jan/2009 5.465 -- 30900000 29/Jan/2009 5.595 -- 30900000 28/Jan/2009 5.78 -- 30900000 27/Jan/2009 5.588333 -- 30900000 26/Jan/2009 5.518333 -- 30900000 25/Jan/2009 5.476667 -- 30900000 24/Jan/2009 5.476667 -- 30900000 23/Jan/2009 5.476667 -- 30900000 22/Jan/2009 5.391667 -- 31200000 21/Jan/2009 5.495 -- 31200000 20/Jan/2009 5.223333 -- 31200000 19/Jan/2009 5.523333 -- 31200000 18/Jan/2009 5.523333 -- 31200000 17/Jan/2009 5.523333 -- 31200000 16/Jan/2009 5.523333 -- 31200000 15/Jan/2009 5.47 -- 32100000 14/Jan/2009 5.406667 -- 32100000 13/Jan/2009 5.605 -- 32100000 12/Jan/2009 5.616667 -- 32100000 11/Jan/2009 5.711667 -- 32100000 10/Jan/2009 5.711667 -- 32100000 09/Jan/2009 5.711667 -- 32100000 08/Jan/2009 5.85 -- 32100000 07/Jan/2009 5.808333 -- 32100000 06/Jan/2009 6.01 -- 32100000 05/Jan/2009 5.821667 -- 32100000 04/Jan/2009 5.818333 -- 32100000 03/Jan/2009 5.818333 -- 32100000 02/Jan/2009 5.818333 -- 32100000 01/Jan/2009 5.588333 -- 32100000 31/Dec/2008 5.588333 -- 32100000 30/Dec/2008 5.525 -- 32100000 29/Dec/2008 5.4 -- 32100000 28/Dec/2008 5.441667 -- 32100000 27/Dec/2008 5.441667 -- 32100000 26/Dec/2008 5.441667 -- 32100000 25/Dec/2008 5.428333 -- 32100000 24/Dec/2008 5.428333 -- 32100000 23/Dec/2008 5.416667 -- 31500000 22/Dec/2008 5.466667 0.022411 31500000 21/Dec/2008 5.618333 -- 31500000 20/Dec/2008 5.618333 -- 31500000 19/Dec/2008 5.618333 -- 31500000 18/Dec/2008 5.556667 -- 31500000 17/Dec/2008 5.7 -- 31500000 16/Dec/2008 5.771667 -- 31500000 15/Dec/2008 5.5 -- 31500000 14/Dec/2008 5.606667 -- 31500000 13/Dec/2008 5.606667 -- 31500000 12/Dec/2008 5.606667 -- 31500000 11/Dec/2008 5.468333 -- 31500000 10/Dec/2008 5.651667 -- 31500000 09/Dec/2008 5.615 -- 31500000 08/Dec/2008 5.65 -- 34500000 07/Dec/2008 5.38 -- 34500000 06/Dec/2008 5.38 -- 34500000 05/Dec/2008 5.38 -- 34500000 04/Dec/2008 5.178333 -- 34500000 03/Dec/2008 5.396667 -- 34500000 02/Dec/2008 5.256667 -- 34500000 01/Dec/2008 5.096667 -- 34500000 30/Nov/2008 5.515 -- 34500000 29/Nov/2008 5.515 -- 34500000 28/Nov/2008 5.515 -- 34500000 27/Nov/2008 5.526667 -- 35100000 26/Nov/2008 5.526667 -- 35100000 25/Nov/2008 5.286667 -- 35700000 24/Nov/2008 5.363333 -- 35700000 23/Nov/2008 5.056667 -- 35700000 22/Nov/2008 5.056667 -- 35700000 21/Nov/2008 5.056667 -- 35700000 20/Nov/2008 4.785 -- 35700000 19/Nov/2008 5.021667 -- 35700000 18/Nov/2008 5.336667 -- 35400000 17/Nov/2008 5.243333 -- 36000000 16/Nov/2008 5.388333 -- 36000000 15/Nov/2008 5.388333 -- 36000000 14/Nov/2008 5.388333 -- 36000000 13/Nov/2008 5.676667 -- 36000000 12/Nov/2008 5.348333 -- 36000000 11/Nov/2008 5.645 -- 33600000 10/Nov/2008 5.766667 -- 33600000 09/Nov/2008 5.881667 -- 33600000 08/Nov/2008 5.881667 -- 33600000 07/Nov/2008 5.881667 -- 33600000 06/Nov/2008 5.735 -- 33600000 05/Nov/2008 6.055 -- 33300000 04/Nov/2008 6.4 -- 33300000 03/Nov/2008 6.188333 -- 33300000 02/Nov/2008 6.216667 -- 33300000 01/Nov/2008 6.216667 -- 33300000 31/Oct/2008 6.216667 -- 33300000 30/Oct/2008 6.19 -- 33300000 29/Oct/2008 6.045 -- 33300000 28/Oct/2008 6.103333 -- 33300000 27/Oct/2008 5.508333 -- 33300000 26/Oct/2008 5.653333 -- 33300000 25/Oct/2008 5.653333 -- 33300000 24/Oct/2008 5.653333 -- 33300000 23/Oct/2008 5.805 -- 33300000 22/Oct/2008 5.823333 -- 33300000 21/Oct/2008 6.096667 -- 32700000 20/Oct/2008 6.448333 -- 32700000 19/Oct/2008 6.248333 -- 32700000 18/Oct/2008 6.248333 -- 32700000 17/Oct/2008 6.248333 -- 32700000 16/Oct/2008 6.258333 -- 33600000 15/Oct/2008 5.976667 -- 33600000 14/Oct/2008 6.493333 -- 33600000 13/Oct/2008 6.761667 -- 33600000 12/Oct/2008 6.041667 -- 34200000 11/Oct/2008 6.041667 -- 34200000 10/Oct/2008 6.041667 -- 34200000 09/Oct/2008 6.093333 -- 34200000 08/Oct/2008 6.315 -- 34200000 07/Oct/2008 6.351667 -- 36600000 06/Oct/2008 6.76 -- 36600000 05/Oct/2008 7.04 -- 37800000 04/Oct/2008 7.04 -- 37800000 03/Oct/2008 7.04 -- 37800000 02/Oct/2008 7.115 -- 37800000 01/Oct/2008 7.453333 -- 37800000 30/Sept/2008 7.615 -- 37800000 29/Sept/2008 7.223333 -- 37800000 28/Sept/2008 7.95 -- 37800000 27/Sept/2008 7.95 -- 37800000 26/Sept/2008 7.95 -- 37800000 25/Sept/2008 7.993333 -- 38700000 24/Sept/2008 7.848333 -- 38700000 23/Sept/2008 7.811667 -- 39300000 22/Sept/2008 7.885 -- 39300000 21/Sept/2008 8.196667 -- 39300000 20/Sept/2008 8.196667 -- 39300000 19/Sept/2008 8.196667 -- 39300000 18/Sept/2008 7.94 -- 39600000 17/Sept/2008 7.63 -- 40200000 16/Sept/2008 8.033333 -- 40200000 15/Sept/2008 7.973333 -- 40200000 14/Sept/2008 8.286667 -- 40200000 13/Sept/2008 8.286667 -- 40200000 12/Sept/2008 8.286667 -- 40200000 11/Sept/2008 8.291667 -- 39600000 10/Sept/2008 8.195 -- 39600000 09/Sept/2008 8.121667 -- 39600000 08/Sept/2008 8.318333 -- 40500000 07/Sept/2008 8.278333 -- 41700000 06/Sept/2008 8.278333 -- 41700000 05/Sept/2008 8.278333 -- 41700000 04/Sept/2008 8.291667 -- 41700000 03/Sept/2008 8.57 -- 41700000 02/Sept/2008 8.718333 -- 41700000 01/Sept/2008 8.833333 -- 41700000 31/Aug/2008 8.833333 -- 41700000 30/Aug/2008 8.833333 -- 41700000 29/Aug/2008 8.833333 -- 41700000 28/Aug/2008 9.051667 -- 41700000 27/Aug/2008 8.971667 -- 41700000 26/Aug/2008 8.895 -- 41700000 25/Aug/2008 8.93 -- 41700000 24/Aug/2008 9.096667 -- 41700000 23/Aug/2008 9.096667 -- 41700000 22/Aug/2008 9.096667 -- 41700000 21/Aug/2008 8.97 -- 41700000 20/Aug/2008 8.99 -- 41700000 19/Aug/2008 8.955 -- 41700000 18/Aug/2008 9.076667 -- 41700000 17/Aug/2008 9.205 -- 41700000 16/Aug/2008 9.205 -- 41700000 15/Aug/2008 9.205 -- 41700000 14/Aug/2008 9.205 -- 41700000 13/Aug/2008 9.136667 -- 41700000 12/Aug/2008 9.145 -- 41700000 11/Aug/2008 9.156667 -- 41700000 10/Aug/2008 9.098333 -- 41700000 09/Aug/2008 9.098333 -- 41700000 08/Aug/2008 9.098333 -- 41700000 07/Aug/2008 8.895 -- 41100000 06/Aug/2008 8.908333 -- 41100000 05/Aug/2008 8.79 -- 38400000 04/Aug/2008 8.548333 -- 38400000 03/Aug/2008 8.593333 -- 39000000 02/Aug/2008 8.593333 -- 39000000 01/Aug/2008 8.593333 -- 39000000 31/Jul/2008 8.648333 -- 39000000 30/Jul/2008 8.693333 -- 39000000 29/Jul/2008 8.645 -- 39000000 28/Jul/2008 8.463333 -- 39000000 27/Jul/2008 8.641667 -- 39000000 26/Jul/2008 8.641667 -- 39000000 25/Jul/2008 8.641667 -- 39000000 24/Jul/2008 8.523333 -- 39000000 23/Jul/2008 8.688333 -- 39000000 22/Jul/2008 8.566667 -- 39000000 21/Jul/2008 8.571667 -- 39000000 20/Jul/2008 8.621667 -- 39000000 19/Jul/2008 8.621667 -- 39000000 18/Jul/2008 8.621667 -- 39000000 17/Jul/2008 8.723333 -- 39000000 16/Jul/2008 8.61 -- 39000000 15/Jul/2008 8.403333 -- 39000000 14/Jul/2008 8.386667 -- 39000000 13/Jul/2008 8.476667 -- 39600000 12/Jul/2008 8.476667 -- 39600000 11/Jul/2008 8.476667 -- 39600000 10/Jul/2008 8.561667 -- 39600000 09/Jul/2008 8.466667 -- 39600000 08/Jul/2008 8.741667 -- 39600000 07/Jul/2008 8.631667 -- 39600000 06/Jul/2008 8.58 -- 39600000 05/Jul/2008 8.58 -- 39600000 04/Jul/2008 8.58 -- 39600000 03/Jul/2008 8.58 -- 39600000 02/Jul/2008 8.586667 -- 39600000 01/Jul/2008 8.753333 -- 39600000 30/Jun/2008 8.71 -- 39600000 29/Jun/2008 8.81 -- 39600000 28/Jun/2008 8.81 -- 39600000 27/Jun/2008 8.81 -- 39600000 26/Jun/2008 8.855 -- 39600000 25/Jun/2008 9.208333 -- 39600000 24/Jun/2008 9.07 -- 39600000 23/Jun/2008 9.118333 0.010191 39600000 22/Jun/2008 9.191667 -- 39600000 21/Jun/2008 9.191667 -- 39600000 20/Jun/2008 9.191667 -- 39600000 19/Jun/2008 9.421667 -- 38400000 18/Jun/2008 9.305 -- 38400000 17/Jun/2008 9.413333 -- 39000000 16/Jun/2008 9.475 -- 39000000 15/Jun/2008 9.408333 -- 39000000 14/Jun/2008 9.408333 -- 39000000 13/Jun/2008 9.408333 -- 39000000 12/Jun/2008 9.218333 -- 39000000 11/Jun/2008 9.168333 -- 39000000 10/Jun/2008 9.386667 -- 39000000 09/Jun/2008 9.418333 -- 39600000 08/Jun/2008 9.441667 -- 39600000 07/Jun/2008 9.441667 -- 39600000 06/Jun/2008 9.441667 -- 39600000 05/Jun/2008 9.715 -- 39600000 04/Jun/2008 9.555 -- 39600000 03/Jun/2008 9.466667 -- 40200000 02/Jun/2008 9.508333 -- 40200000 01/Jun/2008 9.641667 -- 40200000 31/May/2008 9.641667 -- 40200000 30/May/2008 9.641667 -- 40200000 29/May/2008 9.583333 -- 40200000 28/May/2008 9.515 -- 40200000 27/May/2008 9.468333 -- 40200000 26/May/2008 9.295 -- 40200000 25/May/2008 9.295 -- 40200000 24/May/2008 9.295 -- 40200000 23/May/2008 9.295 -- 40200000 22/May/2008 9.345 -- 40200000 21/May/2008 9.301667 -- 40200000 20/May/2008 9.478333 -- 40200000 19/May/2008 9.601667 -- 40200000 18/May/2008 9.648333 -- 40200000 17/May/2008 9.648333 -- 40200000 16/May/2008 9.648333 -- 40200000 15/May/2008 9.643333 -- 40200000 14/May/2008 9.456667 -- 40200000 13/May/2008 9.426667 -- 40200000 12/May/2008 9.411667 -- 40200000 11/May/2008 9.278333 -- 39300000 10/May/2008 9.278333 -- 39300000 09/May/2008 9.278333 -- 39300000 08/May/2008 9.306667 -- 39300000 07/May/2008 9.246667 -- 39300000 06/May/2008 9.38 -- 39300000 05/May/2008 9.296667 -- 39300000 04/May/2008 9.35 -- 39300000 03/May/2008 9.35 -- 39300000 02/May/2008 9.35 -- 39300000 01/May/2008 9.358333 -- 39300000 30/Apr/2008 9.071667 -- 39300000 29/Apr/2008 9.15 -- 39300000 28/Apr/2008 9.088333 -- 39300000 27/Apr/2008 9.106667 -- 39300000 26/Apr/2008 9.106667 -- 39300000 25/Apr/2008 9.106667 -- 39300000 24/Apr/2008 9.185 -- 39300000 23/Apr/2008 9.08 -- 39300000 22/Apr/2008 8.965 -- 39300000 21/Apr/2008 9.09 -- 39300000 20/Apr/2008 9.021667 -- 39300000 19/Apr/2008 9.021667 -- 39300000 18/Apr/2008 9.021667 -- 39300000 17/Apr/2008 8.736667 -- 39300000 16/Apr/2008 8.736667 -- 39300000 15/Apr/2008 8.475 -- 39300000 14/Apr/2008 8.47 -- 39300000 13/Apr/2008 8.508333 -- 39300000 12/Apr/2008 8.508333 -- 39300000 11/Apr/2008 8.508333 -- 39300000 10/Apr/2008 8.76 -- 39300000 09/Apr/2008 8.628333 -- 39300000 08/Apr/2008 8.673333 -- 39300000 07/Apr/2008 8.741667 -- 39300000 06/Apr/2008 8.775 -- 39300000 05/Apr/2008 8.775 -- 39300000 04/Apr/2008 8.775 -- 39300000 03/Apr/2008 8.758333 -- 39300000 02/Apr/2008 8.728333 -- 39300000 01/Apr/2008 8.756667 -- 39300000 31/Mar/2008 8.46 -- 39300000 30/Mar/2008 8.41 -- 39300000 29/Mar/2008 8.41 -- 39300000 28/Mar/2008 8.41 -- 39300000 27/Mar/2008 8.441667 -- 39300000 26/Mar/2008 8.645 -- 39300000 25/Mar/2008 8.726667 -- 39300000 24/Mar/2008 8.7 -- 39300000 23/Mar/2008 8.453333 -- 39300000 22/Mar/2008 8.453333 -- 39300000 21/Mar/2008 8.453333 -- 39300000 20/Mar/2008 8.453333 -- 39300000 19/Mar/2008 8.3 -- 39000000 18/Mar/2008 8.538333 -- 39000000 17/Mar/2008 8.19 -- 39000000 16/Mar/2008 8.261667 -- 39600000 15/Mar/2008 8.261667 -- 39600000 14/Mar/2008 8.261667 -- 39600000 13/Mar/2008 8.441667 -- 39600000 12/Mar/2008 8.406667 -- 40500000 11/Mar/2008 8.441667 -- 40500000 10/Mar/2008 8.151667 -- 40500000 09/Mar/2008 8.248333 -- 40500000 08/Mar/2008 8.248333 -- 40500000 07/Mar/2008 8.248333 -- 40500000 06/Mar/2008 8.251667 -- 40500000 05/Mar/2008 8.418333 -- 41400000 04/Mar/2008 8.363333 -- 41400000 03/Mar/2008 8.326667 -- 41400000 02/Mar/2008 8.386667 -- 41400000 01/Mar/2008 8.386667 -- 41400000 29/Feb/2008 8.386667 -- 41400000 28/Feb/2008 8.6 -- 40800000 27/Feb/2008 8.685 -- 40800000 26/Feb/2008 8.616667 -- 41700000 25/Feb/2008 8.541667 -- 42600000 24/Feb/2008 8.476667 -- 42600000 23/Feb/2008 8.476667 -- 42600000 22/Feb/2008 8.476667 -- 42600000 21/Feb/2008 8.45 -- 42600000 20/Feb/2008 8.518333 -- 42600000 19/Feb/2008 8.375 -- 42600000 18/Feb/2008 8.456667 -- 42600000 17/Feb/2008 8.456667 -- 42600000 16/Feb/2008 8.456667 -- 42600000 15/Feb/2008 8.456667 -- 42600000 14/Feb/2008 8.505 -- 42600000 13/Feb/2008 8.68 -- 42600000 12/Feb/2008 8.465 -- 42600000 11/Feb/2008 8.485 -- 42600000 10/Feb/2008 8.383333 -- 43800000 09/Feb/2008 8.383333 -- 43800000 08/Feb/2008 8.383333 -- 43800000 07/Feb/2008 8.275 -- 45000000 06/Feb/2008 8.275 -- 45000000 05/Feb/2008 8.403333 -- 45000000 04/Feb/2008 8.66 -- 45000000 03/Feb/2008 8.79 -- 45900000 02/Feb/2008 8.79 -- 45900000 01/Feb/2008 8.79 -- 45900000 31/Jan/2008 8.686667 -- 45900000 30/Jan/2008 8.568333 -- 45900000 29/Jan/2008 8.563333 -- 45900000 28/Jan/2008 8.558333 -- 45900000 27/Jan/2008 8.52 -- 45900000 26/Jan/2008 8.52 -- 45900000 25/Jan/2008 8.52 -- 45900000 24/Jan/2008 8.666667 -- 45900000 23/Jan/2008 8.41 -- 45900000 22/Jan/2008 8.41 -- 45900000 21/Jan/2008 8.645 -- 45900000 20/Jan/2008 8.645 -- 45900000 19/Jan/2008 8.645 -- 45900000 18/Jan/2008 8.645 -- 45900000 17/Jan/2008 8.605 -- 45900000 16/Jan/2008 8.763333 -- 45900000 15/Jan/2008 8.921667 -- 45900000 14/Jan/2008 9.148333 -- 45900000 13/Jan/2008 8.926667 -- 45900000 12/Jan/2008 8.926667 -- 45900000 11/Jan/2008 8.926667 -- 45900000 10/Jan/2008 9.131667 -- 45900000 09/Jan/2008 9.095 -- 45900000 08/Jan/2008 8.935 -- 44700000 07/Jan/2008 9.186667 -- 44700000 06/Jan/2008 9.271667 -- 44400000 05/Jan/2008 9.271667 -- 44400000 04/Jan/2008 9.271667 -- 44400000 03/Jan/2008 9.715 -- 44100000 02/Jan/2008 9.748333 -- 44100000 01/Jan/2008 9.945 -- 44100000 31/Dec/2007 9.945 -- 44100000 30/Dec/2007 10.058333 -- 44100000 29/Dec/2007 10.058333 -- 44100000 28/Dec/2007 10.058333 -- 44100000 27/Dec/2007 10.051667 0.005268 44100000 26/Dec/2007 10.22 -- 44100000 25/Dec/2007 10.193333 -- 44700000 24/Dec/2007 10.193333 -- 44700000 23/Dec/2007 10.111667 -- 44700000 22/Dec/2007 10.111667 -- 44700000 21/Dec/2007 10.111667 -- 44700000 20/Dec/2007 9.94 -- 46200000 19/Dec/2007 9.78 -- 45600000 18/Dec/2007 9.746667 -- 45600000 17/Dec/2007 9.696667 -- 45600000 16/Dec/2007 9.915 -- 45600000 15/Dec/2007 9.915 -- 45600000 14/Dec/2007 9.915 -- 45600000 13/Dec/2007 10.028333 -- 45600000 12/Dec/2007 10.013333 -- 45600000 11/Dec/2007 9.913333 -- 45600000 10/Dec/2007 10.118333 -- 45600000 09/Dec/2007 10.058333 -- 45600000 08/Dec/2007 10.058333 -- 45600000 07/Dec/2007 10.058333 -- 45600000 06/Dec/2007 10.071667 -- 45600000 05/Dec/2007 9.931667 -- 45600000 04/Dec/2007 9.705 -- 47100000 03/Dec/2007 9.733333 -- 47100000 02/Dec/2007 9.833333 -- 47100000 01/Dec/2007 9.833333 -- 47100000 30/Nov/2007 9.833333 -- 47100000 29/Nov/2007 9.94 -- 47100000 28/Nov/2007 9.906667 -- 47100000 27/Nov/2007 9.598333 -- 47100000 26/Nov/2007 9.445 -- 48000000 25/Nov/2007 9.666667 -- 48000000 24/Nov/2007 9.666667 -- 48000000 23/Nov/2007 9.666667 -- 48000000 22/Nov/2007 9.541667 -- 51600000 21/Nov/2007 9.541667 -- 51600000 20/Nov/2007 9.671667 -- 52200000 19/Nov/2007 9.648333 -- 52200000 18/Nov/2007 9.798333 -- 52200000 17/Nov/2007 9.798333 -- 52200000 16/Nov/2007 9.798333 -- 52200000 15/Nov/2007 9.681667 -- 52200000 14/Nov/2007 9.773333 -- 52200000 13/Nov/2007 9.911667 -- 52200000 12/Nov/2007 9.538333 -- 52200000 11/Nov/2007 9.7 -- 52200000 10/Nov/2007 9.7 -- 52200000 09/Nov/2007 9.7 -- 52200000 08/Nov/2007 10.016667 -- 52200000 07/Nov/2007 10.393333 -- 53100000 06/Nov/2007 10.646667 -- 53100000 05/Nov/2007 10.533333 -- 53100000 04/Nov/2007 10.57 -- 53100000 03/Nov/2007 10.57 -- 53100000 02/Nov/2007 10.57 -- 53100000 01/Nov/2007 10.485 -- 53100000 31/Oct/2007 10.671667 -- 51900000 30/Oct/2007 10.483333 -- 51900000 29/Oct/2007 10.451667 -- 51900000 28/Oct/2007 10.395 -- 51900000 27/Oct/2007 10.395 -- 51900000 26/Oct/2007 10.395 -- 51900000 25/Oct/2007 10.19 -- 51900000 24/Oct/2007 10.255 -- 51000000 23/Oct/2007 10.383333 -- 51300000 22/Oct/2007 10.223333 -- 51300000 21/Oct/2007 10.13 -- 51300000 20/Oct/2007 10.13 -- 51300000 19/Oct/2007 10.13 -- 51300000 18/Oct/2007 10.39 -- 50400000 17/Oct/2007 10.368333 -- 50400000 16/Oct/2007 10.225 -- 50400000 15/Oct/2007 10.266667 -- 47700000 14/Oct/2007 10.348333 -- 47100000 13/Oct/2007 10.348333 -- 47100000 12/Oct/2007 10.348333 -- 47100000 11/Oct/2007 10.221667 -- 47100000 10/Oct/2007 10.371667 -- 47100000 09/Oct/2007 10.343333 -- 47100000 08/Oct/2007 10.295 -- 47100000 07/Oct/2007 10.216667 -- 47100000 06/Oct/2007 10.216667 -- 47100000 05/Oct/2007 10.216667 -- 47100000 04/Oct/2007 10.06 -- 47100000 03/Oct/2007 10.065 -- 47100000 02/Oct/2007 10.15 -- 48300000 01/Oct/2007 10.143333 -- 47700000 30/Sept/2007 10.008333 -- 47700000 29/Sept/2007 10.008333 -- 47700000 28/Sept/2007 10.008333 -- 47700000 27/Sept/2007 10.028333 -- 44700000 26/Sept/2007 10.005 0.005331 43800000 25/Sept/2007 9.981667 -- 43800000 24/Sept/2007 9.876667 -- 43800000 23/Sept/2007 9.865 -- 44700000 22/Sept/2007 9.865 -- 44700000 21/Sept/2007 9.865 -- 44700000 20/Sept/2007 9.795 -- 44700000 19/Sept/2007 9.793333 -- 44700000 18/Sept/2007 9.753333 -- 44700000 17/Sept/2007 9.543333 -- 44700000 16/Sept/2007 9.596667 -- 44700000 15/Sept/2007 9.596667 -- 44700000 14/Sept/2007 9.596667 -- 44700000 13/Sept/2007 9.611667 -- 44700000 12/Sept/2007 9.613333 -- 45000000 11/Sept/2007 9.66 -- 44400000 10/Sept/2007 9.52 -- 44400000 09/Sept/2007 9.52 -- 44400000 08/Sept/2007 9.52 -- 44400000 07/Sept/2007 9.52 -- 44400000 06/Sept/2007 9.713333 -- 43800000 05/Sept/2007 9.685 -- 42600000 04/Sept/2007 9.766667 -- 42600000 03/Sept/2007 9.618333 -- 42600000 02/Sept/2007 9.618333 -- 42600000 01/Sept/2007 9.618333 -- 42600000 31/Aug/2007 9.618333 -- 42600000 30/Aug/2007 9.496667 -- 41400000 29/Aug/2007 9.465 -- 41400000 28/Aug/2007 9.215 -- 40200000 27/Aug/2007 9.428333 -- 40200000 26/Aug/2007 9.49 -- 40200000 25/Aug/2007 9.49 -- 40200000 24/Aug/2007 9.49 -- 40200000 23/Aug/2007 9.351667 -- 40200000 22/Aug/2007 9.348333 -- 40200000 21/Aug/2007 9.245 -- 40200000 20/Aug/2007 9.195 -- 40200000 19/Aug/2007 9.185 -- 40200000 18/Aug/2007 9.185 -- 40200000 17/Aug/2007 9.185 -- 40200000 16/Aug/2007 8.993333 -- 40200000 15/Aug/2007 9.061667 -- 40200000 14/Aug/2007 9.231667 -- 39900000 13/Aug/2007 9.386667 -- 39900000 12/Aug/2007 9.34 -- 39900000 11/Aug/2007 9.34 -- 39900000 10/Aug/2007 9.34 -- 39900000 09/Aug/2007 9.338333 -- 39900000 08/Aug/2007 9.581667 -- 39900000 07/Aug/2007 9.416667 -- 39900000 06/Aug/2007 9.416667 -- 39900000 05/Aug/2007 9.293333 -- 39900000 04/Aug/2007 9.293333 -- 39900000 03/Aug/2007 9.293333 -- 39900000 02/Aug/2007 9.526667 -- 39300000 01/Aug/2007 9.436667 -- 39300000 31/Jul/2007 9.351667 -- 40200000 30/Jul/2007 9.52 -- 40200000 29/Jul/2007 9.458333 -- 40200000 28/Jul/2007 9.458333 -- 40200000 27/Jul/2007 9.458333 -- 40200000 26/Jul/2007 9.615 -- 40200000 25/Jul/2007 9.75 -- 40200000 24/Jul/2007 9.723333 -- 39600000 23/Jul/2007 9.888333 -- 39600000 22/Jul/2007 9.866667 -- 37500000 21/Jul/2007 9.866667 -- 37500000 20/Jul/2007 9.866667 -- 37500000 19/Jul/2007 9.97 -- 37500000 18/Jul/2007 9.848333 -- 37500000 17/Jul/2007 9.918333 -- 37500000 16/Jul/2007 9.846667 -- 37200000 15/Jul/2007 9.84 -- 36300000 14/Jul/2007 9.84 -- 36300000 13/Jul/2007 9.84 -- 36300000 12/Jul/2007 9.835 -- 36300000 11/Jul/2007 9.625 -- 36300000 10/Jul/2007 9.578333 -- 36300000 09/Jul/2007 9.651667 -- 36300000 08/Jul/2007 9.651667 -- 36300000 07/Jul/2007 9.651667 -- 36300000 06/Jul/2007 9.651667 -- 36300000 05/Jul/2007 9.62 -- 35700000 04/Jul/2007 9.558333 -- 34500000 03/Jul/2007 9.558333 -- 34500000 02/Jul/2007 9.5 -- 32100000 01/Jul/2007 9.416667 -- 32100000 30/Jun/2007 9.416667 -- 32100000 29/Jun/2007 9.416667 0.003239 32100000 28/Jun/2007 9.43 -- 32100000 27/Jun/2007 9.426667 -- 32100000 26/Jun/2007 9.316667 -- 32100000 25/Jun/2007 9.34 -- 32100000 24/Jun/2007 9.373333 -- 30000000 23/Jun/2007 9.373333 -- 30000000 22/Jun/2007 9.373333 -- 30000000 21/Jun/2007 9.483333 -- 30000000 20/Jun/2007 9.376667 -- 30000000 19/Jun/2007 9.471667 -- 30000000 18/Jun/2007 9.478333 -- 31800000 17/Jun/2007 9.458333 -- 32400000 16/Jun/2007 9.458333 -- 32400000 15/Jun/2007 9.458333 -- 32400000 14/Jun/2007 9.365 -- 32400000 13/Jun/2007 9.295 -- 32400000 12/Jun/2007 9.175 -- 32400000 11/Jun/2007 9.253333 -- 32400000 10/Jun/2007 9.273333 -- 32400000 09/Jun/2007 9.273333 -- 32400000 08/Jun/2007 9.273333 -- 32400000 07/Jun/2007 9.131667 -- 32400000 06/Jun/2007 9.29 -- 32400000 05/Jun/2007 9.383333 -- 32400000 04/Jun/2007 9.398333 -- 32400000 03/Jun/2007 9.37 -- 32400000 02/Jun/2007 9.37 -- 32400000 01/Jun/2007 9.37 -- 32400000 31/May/2007 9.35 -- 32100000 30/May/2007 9.298333 -- 32100000 29/May/2007 9.225 -- 32100000 28/May/2007 9.168333 -- 32100000 27/May/2007 9.168333 -- 32100000 26/May/2007 9.168333 -- 32100000 25/May/2007 9.168333 -- 32100000 24/May/2007 9.08 -- 32100000 23/May/2007 9.233333 -- 32100000 22/May/2007 9.31 -- 33000000 21/May/2007 9.278333 -- 33000000 20/May/2007 9.223333 -- 33000000 19/May/2007 9.223333 -- 33000000 18/May/2007 9.223333 -- 33000000 17/May/2007 9.158333 -- 33000000 16/May/2007 9.188333 -- 33000000 15/May/2007 9.095 -- 33000000 14/May/2007 9.168333 -- 33000000 13/May/2007 9.221667 -- 33000000 12/May/2007 9.221667 -- 33000000 11/May/2007 9.221667 -- 33000000 10/May/2007 9.108333 -- 33000000 09/May/2007 9.221667 -- 33000000 08/May/2007 9.196667 -- 35400000 07/May/2007 9.153333 -- 35400000 06/May/2007 9.16 -- 35400000 05/May/2007 9.16 -- 35400000 04/May/2007 9.16 -- 35400000 03/May/2007 9.123333 -- 35400000 02/May/2007 9.068333 -- 35400000 01/May/2007 9.003333 -- 31500000 30/Apr/2007 8.968333 -- 31200000 29/Apr/2007 9.071667 -- 31200000 28/Apr/2007 9.071667 -- 31200000 27/Apr/2007 9.071667 -- 31200000 26/Apr/2007 9.058333 -- 31200000 25/Apr/2007 9.03 -- 30900000 24/Apr/2007 8.931667 -- 31200000 23/Apr/2007 8.866667 -- 31200000 22/Apr/2007 8.891667 -- 31200000 21/Apr/2007 8.891667 -- 31200000 20/Apr/2007 8.891667 -- 31200000 19/Apr/2007 8.83 -- 31200000 18/Apr/2007 8.846667 -- 31200000 17/Apr/2007 8.865 -- 31200000 16/Apr/2007 8.846667 -- 31200000 15/Apr/2007 8.77 -- 31200000 14/Apr/2007 8.77 -- 31200000 13/Apr/2007 8.77 -- 31200000 12/Apr/2007 8.751667 -- 31200000 11/Apr/2007 8.688333 -- 31200000 10/Apr/2007 8.763333 -- 31200000 09/Apr/2007 8.743333 -- 34200000 08/Apr/2007 8.755 -- 34200000 07/Apr/2007 8.755 -- 34200000 06/Apr/2007 8.755 -- 34200000 05/Apr/2007 8.755 -- 34200000 04/Apr/2007 8.713333 -- 34200000 03/Apr/2007 8.663333 -- 34200000 02/Apr/2007 8.57 -- 35400000 01/Apr/2007 8.545 -- 35400000 31/Mar/2007 8.545 -- 35400000 30/Mar/2007 8.545 -- 35400000 29/Mar/2007 8.54 -- 35400000 28/Mar/2007 8.556667 -- 35400000 27/Mar/2007 8.631667 -- 35400000 26/Mar/2007 8.678333 0.004588 35400000 25/Mar/2007 8.641667 -- 35400000 24/Mar/2007 8.641667 -- 35400000 23/Mar/2007 8.641667 -- 35400000 22/Mar/2007 8.653333 -- 35400000 21/Mar/2007 8.693333 -- 35400000 20/Mar/2007 8.525 -- 35400000 19/Mar/2007 8.483333 -- 35400000 18/Mar/2007 8.425 -- 35400000 17/Mar/2007 8.425 -- 35400000 16/Mar/2007 8.425 -- 35400000 15/Mar/2007 8.44 -- 36000000 14/Mar/2007 8.436667 -- 36000000 13/Mar/2007 8.343333 -- 36000000 12/Mar/2007 8.51 -- 36000000 11/Mar/2007 8.436667 -- 36000000 10/Mar/2007 8.436667 -- 36000000 09/Mar/2007 8.436667 -- 36000000 08/Mar/2007 8.44 -- 36000000 07/Mar/2007 8.4 -- 36000000 06/Mar/2007 8.445 -- 37200000 05/Mar/2007 8.288333 -- 37200000 04/Mar/2007 8.341667 -- 37200000 03/Mar/2007 8.341667 -- 37200000 02/Mar/2007 8.341667 -- 37200000 01/Mar/2007 8.483333 -- 39300000 28/Feb/2007 8.513333 -- 39300000 27/Feb/2007 8.485 -- 39300000 26/Feb/2007 8.828333 -- 39300000 25/Feb/2007 8.866667 -- 39300000 24/Feb/2007 8.866667 -- 39300000 23/Feb/2007 8.866667 -- 39300000 22/Feb/2007 8.885 -- 39300000 21/Feb/2007 8.85 -- 39300000 20/Feb/2007 8.865 -- 39300000 19/Feb/2007 8.821667 -- 39600000 18/Feb/2007 8.821667 -- 39600000 17/Feb/2007 8.821667 -- 39600000 16/Feb/2007 8.821667 -- 39600000 15/Feb/2007 8.835 -- 41100000 14/Feb/2007 8.8 -- 41100000 13/Feb/2007 8.673333 -- 41100000 12/Feb/2007 8.64 -- 39600000 11/Feb/2007 8.68 -- 39600000 10/Feb/2007 8.68 -- 39600000 09/Feb/2007 8.68 -- 39600000 08/Feb/2007 8.79 -- 39600000 07/Feb/2007 8.78 -- 39300000 06/Feb/2007 8.7 -- 38400000 05/Feb/2007 8.715 -- 38400000 04/Feb/2007 8.713333 -- 37500000 03/Feb/2007 8.713333 -- 37500000 02/Feb/2007 8.713333 -- 37500000 01/Feb/2007 8.68 -- 38100000 31/Jan/2007 8.693333 -- 38100000 30/Jan/2007 8.646667 -- 38100000 29/Jan/2007 8.61 -- 39000000 28/Jan/2007 8.596667 -- 39000000 27/Jan/2007 8.596667 -- 39000000 26/Jan/2007 8.596667 -- 39000000 25/Jan/2007 8.58 -- 39000000 24/Jan/2007 8.666667 -- 41400000 23/Jan/2007 8.513333 -- 45300000 22/Jan/2007 8.525 -- 46500000 21/Jan/2007 8.601667 -- 39300000 20/Jan/2007 8.601667 -- 39300000 19/Jan/2007 8.601667 -- 39300000 18/Jan/2007 8.591667 -- 39300000 17/Jan/2007 8.77 -- 42300000 16/Jan/2007 8.858333 -- 39300000 15/Jan/2007 8.896667 -- 39300000 14/Jan/2007 8.896667 -- 39300000 13/Jan/2007 8.896667 -- 39300000 12/Jan/2007 8.896667 -- 39300000 11/Jan/2007 8.855 -- 39300000 10/Jan/2007 8.795 -- 39300000 09/Jan/2007 8.728333 -- 39300000 08/Jan/2007 8.696667 -- 39300000 07/Jan/2007 8.678333 -- 39300000 06/Jan/2007 8.678333 -- 39300000 05/Jan/2007 8.678333 -- 39300000 04/Jan/2007 8.74 -- 39300000 03/Jan/2007 8.581667 -- 39300000 02/Jan/2007 8.558333 -- 41100000 01/Jan/2007 8.558333 -- 41100000 31/Dec/2006 8.558333 -- 41100000 30/Dec/2006 8.558333 -- 41100000 29/Dec/2006 8.558333 -- 41100000 28/Dec/2006 8.585 -- 41100000 27/Dec/2006 8.601667 -- 41700000 26/Dec/2006 8.538333 -- 40200000 25/Dec/2006 8.495 -- 40200000 24/Dec/2006 8.495 -- 40200000 23/Dec/2006 8.495 -- 40200000 22/Dec/2006 8.495 -- 40200000 21/Dec/2006 8.56 0 40200000 20/Dec/2006 8.616667 -- 40200000 19/Dec/2006 8.595 -- 40200000 18/Dec/2006 8.613333 -- 40200000 17/Dec/2006 8.666667 -- 40200000 16/Dec/2006 8.666667 -- 40200000 15/Dec/2006 8.666667 -- 40200000 14/Dec/2006 8.656667 -- 40200000 13/Dec/2006 8.561667 -- 40200000 12/Dec/2006 8.551667 -- 40200000 11/Dec/2006 8.595 -- 40200000 10/Dec/2006 8.578333 -- 40200000 09/Dec/2006 8.578333 -- 40200000 08/Dec/2006 8.578333 -- 40200000 07/Dec/2006 8.55 -- 40200000 06/Dec/2006 8.63 -- 40200000 05/Dec/2006 8.671667 -- 30900000 04/Dec/2006 8.655 -- 36300000 03/Dec/2006 8.535 -- 36600000 02/Dec/2006 8.535 -- 36600000 01/Dec/2006 8.535 -- 36600000 30/Nov/2006 8.615 -- 36600000 29/Nov/2006 8.6 -- 36600000 28/Nov/2006 8.556667 -- 38100000 27/Nov/2006 8.525 -- 38100000 26/Nov/2006 8.746667 -- 38100000 25/Nov/2006 8.746667 -- 38100000 24/Nov/2006 8.746667 -- 38100000 23/Nov/2006 8.77 -- 38100000 22/Nov/2006 8.77 -- 38100000 21/Nov/2006 8.69 -- 38100000 20/Nov/2006 8.688333 -- 38100000 19/Nov/2006 8.666667 -- 38100000 18/Nov/2006 8.666667 -- 38100000 17/Nov/2006 8.666667 -- 38100000 16/Nov/2006 8.685 -- 38100000 15/Nov/2006 8.638333 -- 36900000 14/Nov/2006 8.621667 -- 36900000 13/Nov/2006 8.513333 -- 36900000 12/Nov/2006 8.436667 -- 33300000 11/Nov/2006 8.436667 -- 33300000 10/Nov/2006 8.436667 -- 33300000 09/Nov/2006 8.395 -- 33300000 08/Nov/2006 8.378333 -- 33300000 07/Nov/2006 8.358333 -- 33300000 06/Nov/2006 8.33 -- 33300000 05/Nov/2006 8.215 -- 33300000 04/Nov/2006 8.215 -- 33300000 03/Nov/2006 8.215 -- 33300000 02/Nov/2006 8.238333 -- 33300000 01/Nov/2006 8.233333 -- 33300000 31/Oct/2006 8.318333 -- 33300000 30/Oct/2006 8.296667 -- 33300000 29/Oct/2006 8.23 -- 33300000 28/Oct/2006 8.23 -- 33300000 27/Oct/2006 8.23 -- 33300000 26/Oct/2006 8.366667 -- 33300000 25/Oct/2006 8.318333 -- 33300000 24/Oct/2006 8.246667 -- 33300000 23/Oct/2006 8.305 -- 33300000 22/Oct/2006 8.248333 -- 33300000 21/Oct/2006 8.248333 -- 33300000 20/Oct/2006 8.248333 -- 33300000 19/Oct/2006 8.223333 -- 33300000 18/Oct/2006 8.218333 -- 33300000 17/Oct/2006 8.261667 -- 33300000 16/Oct/2006 8.343333 -- 32400000 15/Oct/2006 8.331667 -- 33300000 14/Oct/2006 8.331667 -- 33300000 13/Oct/2006 8.331667 -- 33300000 12/Oct/2006 8.266667 -- 33300000 11/Oct/2006 8.148333 -- 33300000 10/Oct/2006 8.143333 -- 33300000 09/Oct/2006 8.143333 -- 33300000 08/Oct/2006 8.105 -- 33300000 07/Oct/2006 8.105 -- 33300000 06/Oct/2006 8.105 -- 33300000 05/Oct/2006 8.131667 -- 33300000 04/Oct/2006 8.12 -- 33300000 03/Oct/2006 7.965 -- 33300000 02/Oct/2006 7.951667 -- 33300000 01/Oct/2006 8.001667 -- 33300000 30/Sept/2006 8.001667 -- 33300000 29/Sept/2006 8.001667 -- 33300000 28/Sept/2006 8.036667 -- 33300000 27/Sept/2006 7.986667 0.003826 34500000 26/Sept/2006 8.02 -- 34500000 25/Sept/2006 7.965 -- 34500000 24/Sept/2006 7.835 -- 33300000 23/Sept/2006 7.835 -- 33300000 22/Sept/2006 7.835 -- 33300000 21/Sept/2006 7.895 -- 33300000 20/Sept/2006 7.983333 -- 33300000 19/Sept/2006 7.851667 -- 32400000 18/Sept/2006 7.91 -- 32400000 17/Sept/2006 7.908333 -- 32400000 16/Sept/2006 7.908333 -- 32400000 15/Sept/2006 7.908333 -- 32400000 14/Sept/2006 7.89 -- 32400000 13/Sept/2006 7.87 -- 32400000 12/Sept/2006 7.86 -- 32400000 11/Sept/2006 7.7 -- 32400000 10/Sept/2006 7.635 -- 32400000 09/Sept/2006 7.635 -- 32400000 08/Sept/2006 7.635 -- 32400000 07/Sept/2006 7.56 -- 32400000 06/Sept/2006 7.608333 -- 32400000 05/Sept/2006 7.765 -- 32400000 04/Sept/2006 7.723333 -- 32400000 03/Sept/2006 7.723333 -- 32400000 02/Sept/2006 7.723333 -- 32400000 01/Sept/2006 7.723333 -- 32400000 31/Aug/2006 7.7 -- 32400000 30/Aug/2006 7.723333 -- 32400000 29/Aug/2006 7.646667 -- 31800000 28/Aug/2006 7.59 -- 31800000 27/Aug/2006 7.513333 -- 31800000 26/Aug/2006 7.513333 -- 31800000 25/Aug/2006 7.513333 -- 31800000 24/Aug/2006 7.496667 -- 31800000 23/Aug/2006 7.473333 -- 31800000 22/Aug/2006 7.518333 -- 31800000 21/Aug/2006 7.515 -- 28800000 20/Aug/2006 7.596667 -- 28800000 19/Aug/2006 7.596667 -- 28800000 18/Aug/2006 7.596667 -- 28800000 17/Aug/2006 7.561667 -- 28800000 16/Aug/2006 7.528333 -- 28200000 15/Aug/2006 7.368333 -- 28200000 14/Aug/2006 7.166667 -- 28200000 13/Aug/2006 7.091667 -- 28200000 12/Aug/2006 7.091667 -- 28200000 11/Aug/2006 7.091667 -- 28200000 10/Aug/2006 7.158333 -- 28200000 09/Aug/2006 7.108333 -- 28200000 08/Aug/2006 7.061667 -- 28200000 07/Aug/2006 7.085 -- 28200000 06/Aug/2006 7.118333 -- 28200000 05/Aug/2006 7.118333 -- 28200000 04/Aug/2006 7.118333 -- 28200000 03/Aug/2006 7.148333 -- 28200000 02/Aug/2006 7.086667 -- 28200000 01/Aug/2006 7.023333 -- 28200000 31/Jul/2006 7.143333 -- 28200000 30/Jul/2006 7.153333 -- 29400000 29/Jul/2006 7.153333 -- 29400000 28/Jul/2006 7.153333 -- 29400000 27/Jul/2006 7.006667 -- 29400000 26/Jul/2006 7.04 -- 29400000 25/Jul/2006 7.051667 -- 29400000 24/Jul/2006 7.016667 -- 29400000 23/Jul/2006 6.886667 -- 30600000 22/Jul/2006 6.886667 -- 30600000 21/Jul/2006 6.886667 -- 30600000 20/Jul/2006 6.998333 -- 30600000 19/Jul/2006 7.106667 -- 30600000 18/Jul/2006 7.003333 -- 30600000 17/Jul/2006 6.98 -- 30600000 16/Jul/2006 6.963333 -- 30600000 15/Jul/2006 6.963333 -- 30600000 14/Jul/2006 6.963333 -- 30600000 13/Jul/2006 6.99 -- 30600000 12/Jul/2006 7.103333 -- 30600000 11/Jul/2006 7.255 -- 30600000 10/Jul/2006 7.21 -- 30600000 09/Jul/2006 7.31 -- 30600000 08/Jul/2006 7.31 -- 30600000 07/Jul/2006 7.31 -- 30600000 06/Jul/2006 7.408333 -- 30600000 05/Jul/2006 7.406667 -- 30600000 04/Jul/2006 7.545 -- 30600000 03/Jul/2006 7.545 -- 30600000 02/Jul/2006 7.461667 -- 30600000 01/Jul/2006 7.461667 -- 30600000 30/Jun/2006 7.461667 -- 30600000 29/Jun/2006 7.51 -- 30600000 28/Jun/2006 7.303333 -- 30600000 27/Jun/2006 7.27 -- 30600000 26/Jun/2006 7.39 -- 30600000 25/Jun/2006 7.361667 -- 31800000 24/Jun/2006 7.361667 -- 31800000 23/Jun/2006 7.361667 0.002525 31800000 22/Jun/2006 7.381667 -- 31800000 21/Jun/2006 7.473333 -- 31800000 20/Jun/2006 7.341667 -- 31800000 19/Jun/2006 7.356667 -- 31800000 18/Jun/2006 7.393333 -- 31800000 17/Jun/2006 7.393333 -- 31800000 16/Jun/2006 7.393333 -- 31800000 15/Jun/2006 7.43 -- 30600000 14/Jun/2006 7.22 -- 32400000 13/Jun/2006 7.146667 -- 32400000 12/Jun/2006 7.18 -- 34800000 11/Jun/2006 7.335 -- 34800000 10/Jun/2006 7.335 -- 34800000 09/Jun/2006 7.335 -- 34800000 08/Jun/2006 7.365 -- 34800000 07/Jun/2006 7.42 -- 34800000 06/Jun/2006 7.508333 -- 34800000 05/Jun/2006 7.53 -- 34800000 04/Jun/2006 7.683333 -- 34800000 03/Jun/2006 7.683333 -- 34800000 02/Jun/2006 7.683333 -- 34800000 01/Jun/2006 7.708333 -- 34800000 31/May/2006 7.575 -- 34800000 30/May/2006 7.536667 -- 34800000 29/May/2006 7.693333 -- 34800000 28/May/2006 7.693333 -- 34800000 27/May/2006 7.693333 -- 34800000 26/May/2006 7.693333 -- 34800000 25/May/2006 7.66 -- 34800000 24/May/2006 7.576667 -- 34800000 23/May/2006 7.521667 -- 36000000 22/May/2006 7.583333 -- 36000000 21/May/2006 7.651667 -- 36000000 20/May/2006 7.651667 -- 36000000 19/May/2006 7.651667 -- 36000000 18/May/2006 7.596667 -- 38400000 17/May/2006 7.645 -- 38400000 16/May/2006 7.74 -- 40800000 15/May/2006 7.813333 -- 40800000 14/May/2006 7.84 -- 40800000 13/May/2006 7.84 -- 40800000 12/May/2006 7.84 -- 40800000 11/May/2006 7.913333 -- 40800000 10/May/2006 8.105 -- 40800000 09/May/2006 8.198333 -- 40800000 08/May/2006 8.241667 -- 41400000 07/May/2006 8.238333 -- 41400000 06/May/2006 8.238333 -- 41400000 05/May/2006 8.238333 -- 41400000 04/May/2006 8.19 -- 41400000 03/May/2006 8.136667 -- 41400000 02/May/2006 8.143333 -- 41400000 01/May/2006 8.12 -- 41400000 30/Apr/2006 8.176667 -- 41400000 29/Apr/2006 8.176667 -- 41400000 28/Apr/2006 8.176667 -- 41400000 27/Apr/2006 8.316667 -- 43200000 26/Apr/2006 8.245 -- 46500000 25/Apr/2006 8.225 -- 45600000 24/Apr/2006 8.225 -- 45600000 23/Apr/2006 8.256667 -- 45600000 22/Apr/2006 8.256667 -- 45600000 21/Apr/2006 8.256667 -- 45600000 20/Apr/2006 8.35 -- 45600000 19/Apr/2006 8.346667 -- 40500000 18/Apr/2006 8.323333 -- 40500000 17/Apr/2006 8.151667 -- 40500000 16/Apr/2006 8.231667 -- 40500000 15/Apr/2006 8.231667 -- 40500000 14/Apr/2006 8.231667 -- 40500000 13/Apr/2006 8.231667 -- 40500000 12/Apr/2006 8.195 -- 40500000 11/Apr/2006 8.193333 -- 40500000 10/Apr/2006 8.258333 -- 40500000 09/Apr/2006 8.293333 -- 40500000 08/Apr/2006 8.293333 -- 40500000 07/Apr/2006 8.293333 -- 40500000 06/Apr/2006 8.391667 -- 40500000 05/Apr/2006 8.37 -- 40500000 04/Apr/2006 8.295 -- 40500000 03/Apr/2006 8.265 -- 40500000 02/Apr/2006 8.231667 -- 40200000 01/Apr/2006 8.231667 -- 40200000 31/Mar/2006 8.231667 -- 40200000 30/Mar/2006 8.265 -- 40200000 29/Mar/2006 8.238333 -- 40200000 28/Mar/2006 8.101667 -- 40200000 27/Mar/2006 8.166667 0.000754 40200000 26/Mar/2006 8.165 -- 40200000 25/Mar/2006 8.165 -- 40200000 24/Mar/2006 8.165 -- 40200000 23/Mar/2006 8.125 -- 38400000 22/Mar/2006 8.141667 -- 38400000 21/Mar/2006 8.13 -- 38400000 20/Mar/2006 8.18 -- 38400000 19/Mar/2006 8.15 -- 38400000 18/Mar/2006 8.15 -- 38400000 17/Mar/2006 8.15 -- 38400000 16/Mar/2006 8.121667 -- 38400000 15/Mar/2006 8.203333 -- 38400000 14/Mar/2006 8.141667 -- 39300000 13/Mar/2006 8.023333 -- 39300000 12/Mar/2006 8.008333 -- 39300000 11/Mar/2006 8.008333 -- 39300000 10/Mar/2006 8.008333 -- 39300000 09/Mar/2006 7.983333 -- 39300000 08/Mar/2006 8.056667 -- 39300000 07/Mar/2006 8.073333 -- 39300000 06/Mar/2006 8.14 -- 39300000 05/Mar/2006 8.196667 -- 39300000 04/Mar/2006 8.196667 -- 39300000 03/Mar/2006 8.196667 -- 39300000 02/Mar/2006 8.23 -- 38700000 01/Mar/2006 8.228333 -- 38700000 28/Feb/2006 8.058333 -- 38700000 27/Feb/2006 8.146667 -- 38700000 26/Feb/2006 8.066667 -- 38700000 25/Feb/2006 8.066667 -- 38700000 24/Feb/2006 8.066667 -- 38700000 23/Feb/2006 8.055 -- 38700000 22/Feb/2006 8.101667 -- 38700000 21/Feb/2006 8.031667 -- 38700000 20/Feb/2006 8.13 -- 37800000 19/Feb/2006 8.13 -- 37800000 18/Feb/2006 8.13 -- 37800000 17/Feb/2006 8.13 -- 37800000 16/Feb/2006 8.201667 -- 37800000 15/Feb/2006 8.111667 -- 37800000 14/Feb/2006 8.088333 -- 37800000 13/Feb/2006 8.01 -- 37800000 12/Feb/2006 8.086667 -- 37800000 11/Feb/2006 8.086667 -- 37800000 10/Feb/2006 8.086667 -- 37800000 09/Feb/2006 8.063333 -- 37800000 08/Feb/2006 8.103333 -- 37800000 07/Feb/2006 7.968333 -- 37800000 06/Feb/2006 7.986667 -- 37800000 05/Feb/2006 8.005 -- 37800000 04/Feb/2006 8.005 -- 37800000 03/Feb/2006 8.005 -- 37800000 02/Feb/2006 8.093333 -- 37800000 01/Feb/2006 8.221667 -- 37800000 31/Jan/2006 8.186667 -- 37800000 30/Jan/2006 8.235 -- 37800000 29/Jan/2006 8.215 -- 37800000 28/Jan/2006 8.215 -- 37800000 27/Jan/2006 8.215 -- 37800000 26/Jan/2006 8.16 -- 37800000 25/Jan/2006 8.095 -- 37800000 24/Jan/2006 8.098333 -- 37800000 23/Jan/2006 8.058333 -- 37800000 22/Jan/2006 8.06 -- 37800000 21/Jan/2006 8.06 -- 37800000 20/Jan/2006 8.06 -- 37800000 19/Jan/2006 8.313333 -- 39600000 18/Jan/2006 8.22 -- 39600000 17/Jan/2006 8.321667 -- 39600000 16/Jan/2006 8.406667 -- 39600000 15/Jan/2006 8.406667 -- 39600000 14/Jan/2006 8.406667 -- 39600000 13/Jan/2006 8.406667 -- 39600000 12/Jan/2006 8.413333 -- 39600000 11/Jan/2006 8.481667 -- 38700000 10/Jan/2006 8.413333 -- 38700000 09/Jan/2006 8.408333 -- 38700000 08/Jan/2006 8.381667 -- 38700000 07/Jan/2006 8.381667 -- 38700000 06/Jan/2006 8.381667 -- 38700000 05/Jan/2006 8.228333 -- 36600000 04/Jan/2006 8.145 -- 36600000 03/Jan/2006 8.055 -- 35400000 02/Jan/2006 7.898333 -- 35400000 01/Jan/2006 7.898333 -- 35400000 31/Dec/2005 7.898333 -- 35400000 30/Dec/2005 7.898333 -- 35400000 29/Dec/2005 7.948333 -- 35400000 28/Dec/2005 8.005 -- 35400000 27/Dec/2005 7.995 -- 35400000 26/Dec/2005 8.076667 -- 35400000 25/Dec/2005 8.076667 -- 35400000 24/Dec/2005 8.076667 -- 35400000 23/Dec/2005 8.076667 0 35400000 22/Dec/2005 8.063333 -- 35400000 21/Dec/2005 8.005 -- 35400000 20/Dec/2005 7.981667 -- 35400000 19/Dec/2005 7.993333 -- 35400000 18/Dec/2005 8.106667 -- 35400000 17/Dec/2005 8.106667 -- 35400000 16/Dec/2005 8.106667 -- 35400000 15/Dec/2005 8.133333 -- 35400000 14/Dec/2005 8.136667 -- 35400000 13/Dec/2005 8.141667 -- 35400000 12/Dec/2005 8.146667 -- 35400000 11/Dec/2005 8.116667 -- 35400000 10/Dec/2005 8.116667 -- 35400000 09/Dec/2005 8.116667 -- 35400000 08/Dec/2005 8.063333 -- 35400000 07/Dec/2005 8.123333 -- 35400000 06/Dec/2005 8.153333 -- 35400000 05/Dec/2005 8.126667 -- 35400000 04/Dec/2005 8.198333 -- 35400000 03/Dec/2005 8.198333 -- 35400000 02/Dec/2005 8.198333 -- 35400000 01/Dec/2005 8.191667 -- 35400000 30/Nov/2005 8.046667 -- 35400000 29/Nov/2005 8.04 -- 35400000 28/Nov/2005 8.068333 -- 35400000 27/Nov/2005 8.125 -- 35400000 26/Nov/2005 8.125 -- 35400000 25/Nov/2005 8.125 -- 35400000 24/Nov/2005 8.101667 -- 35400000 23/Nov/2005 8.101667 -- 35400000 22/Nov/2005 8.063333 -- 35400000 21/Nov/2005 8.003333 -- 35400000 20/Nov/2005 7.988333 -- 35400000 19/Nov/2005 7.988333 -- 35400000 18/Nov/2005 7.988333 -- 35400000 17/Nov/2005 7.963333 -- 35400000 16/Nov/2005 7.843333 -- 35400000 15/Nov/2005 7.823333 -- 35400000 14/Nov/2005 7.846667 -- 35400000 13/Nov/2005 7.84 -- 35400000 12/Nov/2005 7.84 -- 35400000 11/Nov/2005 7.84 -- 35400000 10/Nov/2005 7.823333 -- 35400000 09/Nov/2005 7.758333 -- 35400000 08/Nov/2005 7.755 -- 35400000 07/Nov/2005 7.776667 -- 35400000 06/Nov/2005 7.74 -- 35400000 05/Nov/2005 7.74 -- 35400000 04/Nov/2005 7.74 -- 35400000 03/Nov/2005 7.7 -- 35400000 02/Nov/2005 7.61 -- 35400000 01/Nov/2005 7.516667 -- 35400000 31/Oct/2005 7.546667 -- 35400000 30/Oct/2005 7.433333 -- 35400000 29/Oct/2005 7.433333 -- 35400000 28/Oct/2005 7.433333 -- 35400000 27/Oct/2005 7.371667 -- 35400000 26/Oct/2005 7.475 -- 35400000 25/Oct/2005 7.5 -- 35400000 24/Oct/2005 7.561667 -- 35400000 23/Oct/2005 7.466667 -- 35400000 22/Oct/2005 7.466667 -- 35400000 21/Oct/2005 7.466667 -- 35400000 20/Oct/2005 7.413333 -- 35400000 19/Oct/2005 7.476667 -- 35400000 18/Oct/2005 7.373333 -- 35400000 17/Oct/2005 7.4 -- 35400000 16/Oct/2005 7.375 -- 35400000 15/Oct/2005 7.375 -- 35400000 14/Oct/2005 7.375 -- 35400000 13/Oct/2005 7.336667 -- 35400000 12/Oct/2005 7.291667 -- 35400000 11/Oct/2005 7.351667 -- 35400000 10/Oct/2005 7.393333 -- 35400000 09/Oct/2005 7.453333 -- 35400000 08/Oct/2005 7.453333 -- 35400000 07/Oct/2005 7.453333 -- 35400000 06/Oct/2005 7.433333 -- 35400000 05/Oct/2005 7.503333 -- 35400000 04/Oct/2005 7.615 -- 35400000 03/Oct/2005 7.701667 -- 36600000 02/Oct/2005 7.685 -- 36600000 01/Oct/2005 7.685 -- 36600000 30/Sept/2005 7.685 -- 36600000 29/Sept/2005 7.628333 -- 36600000 28/Sept/2005 7.533333 -- 36600000 27/Sept/2005 7.506667 -- 36600000 26/Sept/2005 7.536667 0.002917 36600000 25/Sept/2005 7.545 -- 36600000 24/Sept/2005 7.545 -- 36600000 23/Sept/2005 7.545 -- 36600000 22/Sept/2005 7.518333 -- 36600000 21/Sept/2005 7.51 -- 36600000 20/Sept/2005 7.59 -- 36600000 19/Sept/2005 7.631667 -- 36600000 18/Sept/2005 7.68 -- 36600000 17/Sept/2005 7.68 -- 36600000 16/Sept/2005 7.68 -- 36600000 15/Sept/2005 7.633333 -- 36600000 14/Sept/2005 7.668333 -- 36600000 13/Sept/2005 7.746667 -- 36600000 12/Sept/2005 7.745 -- 36600000 11/Sept/2005 7.728333 -- 36600000 10/Sept/2005 7.728333 -- 36600000 09/Sept/2005 7.728333 -- 36600000 08/Sept/2005 7.7 -- 36600000 07/Sept/2005 7.691667 -- 38400000 06/Sept/2005 7.665 -- 38400000 05/Sept/2005 7.565 -- 38400000 04/Sept/2005 7.565 -- 38400000 03/Sept/2005 7.565 -- 38400000 02/Sept/2005 7.565 -- 38400000 01/Sept/2005 7.581667 -- 38400000 31/Aug/2005 7.613333 -- 38400000 30/Aug/2005 7.55 -- 38400000 29/Aug/2005 7.563333 -- 38400000 28/Aug/2005 7.51 -- 38400000 27/Aug/2005 7.51 -- 38400000 26/Aug/2005 7.51 -- 38400000 25/Aug/2005 7.54 -- 38400000 24/Aug/2005 7.523333 -- 38400000 23/Aug/2005 7.558333 -- 38400000 22/Aug/2005 7.57 -- 38400000 21/Aug/2005 7.553333 -- 38400000 20/Aug/2005 7.553333 -- 38400000 19/Aug/2005 7.553333 -- 38400000 18/Aug/2005 7.551667 -- 38400000 17/Aug/2005 7.601667 -- 38400000 16/Aug/2005 7.525 -- 38400000 15/Aug/2005 7.626667 -- 38400000 14/Aug/2005 7.583333 -- 38400000 13/Aug/2005 7.583333 -- 38400000 12/Aug/2005 7.583333 -- 38400000 11/Aug/2005 7.663333 -- 38400000 10/Aug/2005 7.608333 -- 38400000 09/Aug/2005 7.706667 -- 38400000 08/Aug/2005 7.66 -- 38400000 07/Aug/2005 7.688333 -- 38400000 06/Aug/2005 7.688333 -- 38400000 05/Aug/2005 7.688333 -- 38400000 04/Aug/2005 7.721667 -- 38400000 03/Aug/2005 7.805 -- 38400000 02/Aug/2005 7.786667 -- 38400000 01/Aug/2005 7.698333 -- 38400000 31/Jul/2005 7.675 -- 38400000 30/Jul/2005 7.675 -- 38400000 29/Jul/2005 7.675 -- 38400000 28/Jul/2005 7.728333 -- 38400000 27/Jul/2005 7.718333 -- 38400000 26/Jul/2005 7.671667 -- 38400000 25/Jul/2005 7.635 -- 38400000 24/Jul/2005 7.671667 -- 38400000 23/Jul/2005 7.671667 -- 38400000 22/Jul/2005 7.671667 -- 38400000 21/Jul/2005 7.691667 -- 38400000 20/Jul/2005 7.725 -- 38400000 19/Jul/2005 7.735 -- 38400000 18/Jul/2005 7.6 -- 36900000 17/Jul/2005 7.64 -- 36900000 16/Jul/2005 7.64 -- 36900000 15/Jul/2005 7.64 -- 36900000 14/Jul/2005 7.636667 -- 36900000 13/Jul/2005 7.59 -- 36900000 12/Jul/2005 7.551667 -- 36900000 11/Jul/2005 7.505 -- 36900000 10/Jul/2005 7.415 -- 36900000 09/Jul/2005 7.415 -- 36900000 08/Jul/2005 7.415 -- 36900000 07/Jul/2005 7.285 -- 36900000 06/Jul/2005 7.256667 -- 36900000 05/Jul/2005 7.263333 -- 36900000 04/Jul/2005 7.2 -- 36900000 03/Jul/2005 7.2 -- 36900000 02/Jul/2005 7.2 -- 36900000 01/Jul/2005 7.2 -- 36900000 30/Jun/2005 7.195 -- 36900000 29/Jun/2005 7.25 -- 36900000 28/Jun/2005 7.255 -- 35700000 27/Jun/2005 7.18 -- 35700000 26/Jun/2005 7.235 -- 35700000 25/Jun/2005 7.235 -- 35700000 24/Jun/2005 7.235 -- 35700000 23/Jun/2005 7.341667 -- 35700000 22/Jun/2005 7.41 -- 35700000 21/Jun/2005 7.393333 0.000739 33900000 20/Jun/2005 7.363333 -- 33900000 19/Jun/2005 7.37 -- 33900000 18/Jun/2005 7.37 -- 33900000 17/Jun/2005 7.37 -- 33900000 16/Jun/2005 7.37 -- 33900000 15/Jun/2005 7.335 -- 33900000 14/Jun/2005 7.305 -- 31200000 13/Jun/2005 7.338333 -- 31200000 12/Jun/2005 7.31 -- 31200000 11/Jun/2005 7.31 -- 31200000 10/Jun/2005 7.31 -- 31200000 09/Jun/2005 7.378333 -- 31200000 08/Jun/2005 7.318333 -- 31200000 07/Jun/2005 7.32 -- 26700000 06/Jun/2005 7.36 -- 26700000 05/Jun/2005 7.361667 -- 26700000 04/Jun/2005 7.361667 -- 26700000 03/Jun/2005 7.361667 -- 26700000 02/Jun/2005 7.463333 -- 26700000 01/Jun/2005 7.42 -- 26700000 31/May/2005 7.336667 -- 26700000 30/May/2005 7.383333 -- 26700000 29/May/2005 7.383333 -- 26700000 28/May/2005 7.383333 -- 26700000 27/May/2005 7.383333 -- 26700000 26/May/2005 7.388333 -- 26700000 25/May/2005 7.3 -- 26700000 24/May/2005 7.335 -- 26700000 23/May/2005 7.301667 -- 26700000 22/May/2005 7.268333 -- 26700000 21/May/2005 7.268333 -- 26700000 20/May/2005 7.268333 -- 26700000 19/May/2005 7.246667 -- 24300000 18/May/2005 7.193333 -- 24300000 17/May/2005 7.09 -- 24300000 16/May/2005 7.046667 -- 24300000 15/May/2005 6.99 -- 24300000 14/May/2005 6.99 -- 24300000 13/May/2005 6.99 -- 24300000 12/May/2005 6.878333 -- 24300000 11/May/2005 6.885 -- 24300000 10/May/2005 6.84 -- 24300000 09/May/2005 6.918333 -- 24300000 08/May/2005 6.89 -- 24300000 07/May/2005 6.89 -- 24300000 06/May/2005 6.89 -- 24300000 05/May/2005 6.851667 -- 24300000 04/May/2005 6.868333 -- 24300000 03/May/2005 6.768333 -- 24300000 02/May/2005 6.74 -- 24300000 01/May/2005 6.731667 -- 24300000 30/Apr/2005 6.731667 -- 24300000 29/Apr/2005 6.731667 -- 24300000 28/Apr/2005 6.671667 -- 24300000 27/Apr/2005 6.753333 -- 24300000 26/Apr/2005 6.738333 -- 24300000 25/Apr/2005 6.823333 -- 24300000 24/Apr/2005 6.756667 -- 24300000 23/Apr/2005 6.756667 -- 24300000 22/Apr/2005 6.756667 -- 24300000 21/Apr/2005 6.853333 -- 24300000 20/Apr/2005 6.65 -- 24300000 19/Apr/2005 6.703333 -- 24300000 18/Apr/2005 6.621667 -- 24300000 17/Apr/2005 6.61 -- 24300000 16/Apr/2005 6.61 -- 24300000 15/Apr/2005 6.61 -- 24300000 14/Apr/2005 6.826667 -- 24300000 13/Apr/2005 6.92 -- 24300000 12/Apr/2005 7.041667 -- 24300000 11/Apr/2005 7.016667 -- 27900000 10/Apr/2005 7.061667 -- 27900000 09/Apr/2005 7.061667 -- 27900000 08/Apr/2005 7.061667 -- 27900000 07/Apr/2005 7.116667 -- 27900000 06/Apr/2005 7.04 -- 27900000 05/Apr/2005 7.06 -- 27900000 04/Apr/2005 7.06 -- 27900000 03/Apr/2005 7.043333 -- 27900000 02/Apr/2005 7.043333 -- 27900000 01/Apr/2005 7.043333 -- 27900000 31/Mar/2005 7.095 -- 27900000 30/Mar/2005 7.12 -- 27900000 29/Mar/2005 6.996667 -- 27900000 28/Mar/2005 7.04 0.00725 27900000 27/Mar/2005 7.041667 -- 27900000 26/Mar/2005 7.041667 -- 27900000 25/Mar/2005 7.041667 -- 27900000 24/Mar/2005 7.041667 -- 27900000 23/Mar/2005 7.048333 -- 27900000 22/Mar/2005 7.018333 -- 27900000 21/Mar/2005 7.09 -- 27900000 20/Mar/2005 7.075 -- 27900000 19/Mar/2005 7.075 -- 27900000 18/Mar/2005 7.075 -- 27900000 17/Mar/2005 7.118333 -- 29400000 16/Mar/2005 7.116667 -- 29400000 15/Mar/2005 7.183333 -- 29400000 14/Mar/2005 7.248333 -- 29400000 13/Mar/2005 7.225 -- 29400000 12/Mar/2005 7.225 -- 29400000 11/Mar/2005 7.225 -- 29400000 10/Mar/2005 7.33 -- 29400000 09/Mar/2005 7.306667 -- 29400000 08/Mar/2005 7.336667 -- 30600000 07/Mar/2005 7.405 -- 30600000 06/Mar/2005 7.315 -- 30600000 05/Mar/2005 7.315 -- 30600000 04/Mar/2005 7.315 -- 30600000 03/Mar/2005 7.286667 -- 30600000 02/Mar/2005 7.335 -- 30600000 01/Mar/2005 7.363333 -- 30600000 28/Feb/2005 7.283333 -- 30600000 27/Feb/2005 7.305 -- 30600000 26/Feb/2005 7.305 -- 30600000 25/Feb/2005 7.305 -- 30600000 24/Feb/2005 7.256667 -- 30600000 23/Feb/2005 7.178333 -- 30600000 22/Feb/2005 7.195 -- 30600000 21/Feb/2005 7.275 -- 30600000 20/Feb/2005 7.275 -- 30600000 19/Feb/2005 7.275 -- 30600000 18/Feb/2005 7.275 -- 30600000 17/Feb/2005 7.288333 -- 30600000 16/Feb/2005 7.393333 -- 30600000 15/Feb/2005 7.421667 -- 27900000 14/Feb/2005 7.378333 -- 27900000 13/Feb/2005 7.353333 -- 27900000 12/Feb/2005 7.353333 -- 27900000 11/Feb/2005 7.353333 -- 27900000 10/Feb/2005 7.261667 -- 27900000 09/Feb/2005 7.261667 -- 27900000 08/Feb/2005 7.368333 -- 27900000 07/Feb/2005 7.336667 -- 27900000 06/Feb/2005 7.35 -- 27900000 05/Feb/2005 7.35 -- 27900000 04/Feb/2005 7.35 -- 27900000 03/Feb/2005 7.213333 -- 27900000 02/Feb/2005 7.295 -- 27900000 01/Feb/2005 7.288333 -- 25200000 31/Jan/2005 7.271667 -- 25200000 30/Jan/2005 7.181667 -- 25200000 29/Jan/2005 7.181667 -- 25200000 28/Jan/2005 7.181667 -- 25200000 27/Jan/2005 7.208333 -- 26700000 26/Jan/2005 7.186667 -- 26700000 25/Jan/2005 7.093333 -- 26700000 24/Jan/2005 7.056667 -- 26700000 23/Jan/2005 7.161667 -- 26700000 22/Jan/2005 7.161667 -- 26700000 21/Jan/2005 7.161667 -- 26700000 20/Jan/2005 7.215 -- 26700000 19/Jan/2005 7.321667 -- 26700000 18/Jan/2005 7.48 -- 26700000 17/Jan/2005 7.42 -- 26700000 16/Jan/2005 7.42 -- 26700000 15/Jan/2005 7.42 -- 26700000 14/Jan/2005 7.42 -- 26700000 13/Jan/2005 7.363333 -- 26700000 12/Jan/2005 7.443333 -- 25500000 11/Jan/2005 7.385 -- 24300000 10/Jan/2005 7.475 -- 20700000 09/Jan/2005 7.458333 -- 20700000 08/Jan/2005 7.458333 -- 20700000 07/Jan/2005 7.458333 -- 20700000 06/Jan/2005 7.44 -- 20700000 05/Jan/2005 7.478333 -- 22800000 04/Jan/2005 7.521667 -- 24900000 03/Jan/2005 7.706667 -- 24900000 02/Jan/2005 7.79 -- 24900000 01/Jan/2005 7.79 -- 24900000 31/Dec/2004 7.79 -- 24900000 30/Dec/2004 7.795 -- 27600000 29/Dec/2004 7.786667 -- 27600000 28/Dec/2004 7.773333 -- 27600000 27/Dec/2004 7.721667 0.053026 27600000 26/Dec/2004 7.801667 -- 27600000 25/Dec/2004 7.801667 -- 27600000 24/Dec/2004 7.801667 -- 27600000 23/Dec/2004 7.801667 -- 27600000 22/Dec/2004 7.795 -- 27600000 21/Dec/2004 7.773333 -- 27600000 20/Dec/2004 7.683333 -- 27600000 19/Dec/2004 7.711667 -- 26700000 18/Dec/2004 7.711667 -- 26700000 17/Dec/2004 7.711667 -- 26700000 16/Dec/2004 7.788333 -- 26700000 15/Dec/2004 7.853333 -- 25500000 14/Dec/2004 7.84 -- 25500000 13/Dec/2004 7.806667 -- 25500000 12/Dec/2004 7.731667 -- 25500000 11/Dec/2004 7.731667 -- 25500000 10/Dec/2004 7.731667 -- 25500000 09/Dec/2004 7.765 -- 25500000 08/Dec/2004 7.776667 -- 25500000 07/Dec/2004 7.776667 -- 25500000 06/Dec/2004 7.915 -- 25500000 05/Dec/2004 7.866667 -- 25500000 04/Dec/2004 7.866667 -- 25500000 03/Dec/2004 7.866667 -- 25500000 02/Dec/2004 7.798333 -- 25500000 01/Dec/2004 7.791667 -- 25500000 30/Nov/2004 7.603333 -- 25500000 29/Nov/2004 7.656667 -- 25500000 28/Nov/2004 7.638333 -- 25500000 27/Nov/2004 7.638333 -- 25500000 26/Nov/2004 7.638333 -- 25500000 25/Nov/2004 7.661667 -- 25500000 24/Nov/2004 7.661667 -- 25500000 23/Nov/2004 7.59 -- 25500000 22/Nov/2004 7.623333 -- 25500000 21/Nov/2004 7.58 -- 25500000 20/Nov/2004 7.58 -- 25500000 19/Nov/2004 7.58 -- 25500000 18/Nov/2004 7.731667 -- 25500000 17/Nov/2004 7.698333 -- 25500000 16/Nov/2004 7.575 -- 25500000 15/Nov/2004 7.633333 -- 23700000 14/Nov/2004 7.588333 -- 23700000 13/Nov/2004 7.588333 -- 23700000 12/Nov/2004 7.588333 -- 23700000 11/Nov/2004 7.475 -- 23700000 10/Nov/2004 7.36 -- 23700000 09/Nov/2004 7.436667 -- 23700000 08/Nov/2004 7.445 -- 23700000 07/Nov/2004 7.426667 -- 23700000 06/Nov/2004 7.426667 -- 23700000 05/Nov/2004 7.426667 -- 23700000 04/Nov/2004 7.365 -- 23700000 03/Nov/2004 7.291667 -- 23700000 02/Nov/2004 7.271667 -- 23700000 01/Nov/2004 7.233333 -- 23700000 31/Oct/2004 7.205 -- 23700000 30/Oct/2004 7.205 -- 23700000 29/Oct/2004 7.205 -- 23700000 28/Oct/2004 7.198333 -- 23700000 27/Oct/2004 7.17 -- 23700000 26/Oct/2004 6.99 -- 23700000 25/Oct/2004 6.968333 -- 23700000 24/Oct/2004 6.973333 -- 23700000 23/Oct/2004 6.973333 -- 23700000 22/Oct/2004 6.973333 -- 23700000 21/Oct/2004 7.14 -- 23700000 20/Oct/2004 7.02 -- 23700000 19/Oct/2004 7.003333 -- 23700000 18/Oct/2004 7.003333 -- 23700000 17/Oct/2004 6.908333 -- 23700000 16/Oct/2004 6.908333 -- 23700000 15/Oct/2004 6.908333 -- 23700000 14/Oct/2004 6.895 -- 23700000 13/Oct/2004 6.961667 -- 23700000 12/Oct/2004 6.951667 -- 23700000 11/Oct/2004 6.99 -- 23700000 10/Oct/2004 6.968333 -- 23700000 09/Oct/2004 6.968333 -- 23700000 08/Oct/2004 6.968333 -- 23700000 07/Oct/2004 7.106667 -- 23700000 06/Oct/2004 7.183333 -- 23700000 05/Oct/2004 7.12 -- 23700000 04/Oct/2004 7.103333 -- 23100000 03/Oct/2004 7.045 -- 23100000 02/Oct/2004 7.045 -- 23100000 01/Oct/2004 7.045 -- 23100000 30/Sept/2004 6.841667 -- 25800000 29/Sept/2004 6.821667 -- 25800000 28/Sept/2004 6.723333 -- 25800000 27/Sept/2004 6.715 0.001454 25800000 26/Sept/2004 6.785 -- 25800000 25/Sept/2004 6.785 -- 25800000 24/Sept/2004 6.785 -- 25800000 23/Sept/2004 6.851667 -- 25800000 22/Sept/2004 6.836667 -- 25800000 21/Sept/2004 6.98 -- 25800000 20/Sept/2004 6.928333 -- 25800000 19/Sept/2004 6.891667 -- 25800000 18/Sept/2004 6.891667 -- 25800000 17/Sept/2004 6.891667 -- 25800000 16/Sept/2004 6.861667 -- 25800000 15/Sept/2004 6.855 -- 25800000 14/Sept/2004 6.963333 -- 25800000 13/Sept/2004 6.94 -- 25800000 12/Sept/2004 6.883333 -- 22800000 11/Sept/2004 6.883333 -- 22800000 10/Sept/2004 6.883333 -- 22800000 09/Sept/2004 6.735 -- 24300000 08/Sept/2004 6.603333 -- 24300000 07/Sept/2004 6.611667 -- 24300000 06/Sept/2004 6.578333 -- 24300000 05/Sept/2004 6.578333 -- 24300000 04/Sept/2004 6.578333 -- 24300000 03/Sept/2004 6.578333 -- 24300000 02/Sept/2004 6.741667 -- 24300000 01/Sept/2004 6.663333 -- 24300000 31/Aug/2004 6.616667 -- 24300000 30/Aug/2004 6.633333 -- 24300000 29/Aug/2004 6.738333 -- 24300000 28/Aug/2004 6.738333 -- 24300000 27/Aug/2004 6.738333 -- 24300000 26/Aug/2004 6.701667 -- 24300000 25/Aug/2004 6.741667 -- 24300000 24/Aug/2004 6.651667 -- 24300000 23/Aug/2004 6.691667 -- 24300000 22/Aug/2004 6.655 -- 24300000 21/Aug/2004 6.655 -- 24300000 20/Aug/2004 6.655 -- 24300000 19/Aug/2004 6.603333 -- 24300000 18/Aug/2004 6.64 -- 26700000 17/Aug/2004 6.488333 -- 26700000 16/Aug/2004 6.428333 -- 26700000 15/Aug/2004 6.346667 -- 26700000 14/Aug/2004 6.346667 -- 26700000 13/Aug/2004 6.346667 -- 26700000 12/Aug/2004 6.3 -- 26700000 11/Aug/2004 6.463333 -- 26700000 10/Aug/2004 6.66 -- 26700000 09/Aug/2004 6.536667 -- 26700000 08/Aug/2004 6.54 -- 26700000 07/Aug/2004 6.54 -- 26700000 06/Aug/2004 6.54 -- 26700000 05/Aug/2004 6.726667 -- 26700000 04/Aug/2004 6.841667 -- 26700000 03/Aug/2004 6.835 -- 26700000 02/Aug/2004 6.991667 -- 26700000 01/Aug/2004 6.965 -- 26700000 31/Jul/2004 6.965 -- 26700000 30/Jul/2004 6.965 -- 26700000 29/Jul/2004 6.936667 -- 26700000 28/Jul/2004 6.818333 -- 26700000 27/Jul/2004 6.841667 -- 26700000 26/Jul/2004 6.765 -- 26700000 25/Jul/2004 6.79 -- 26700000 24/Jul/2004 6.79 -- 26700000 23/Jul/2004 6.79 -- 26700000 22/Jul/2004 6.968333 -- 26700000 21/Jul/2004 6.866667 -- 26700000 20/Jul/2004 7.04 -- 26700000 19/Jul/2004 6.895 -- 26700000 18/Jul/2004 6.876667 -- 26700000 17/Jul/2004 6.876667 -- 26700000 16/Jul/2004 6.876667 -- 26700000 15/Jul/2004 6.991667 -- 26700000 14/Jul/2004 7.01 -- 26700000 13/Jul/2004 7.145 -- 26700000 12/Jul/2004 7.166667 -- 26700000 11/Jul/2004 7.223333 -- 26700000 10/Jul/2004 7.223333 -- 26700000 09/Jul/2004 7.223333 -- 26700000 08/Jul/2004 7.155 -- 26700000 07/Jul/2004 7.275 -- 26700000 06/Jul/2004 7.246667 -- 26700000 05/Jul/2004 7.458333 -- 26700000 04/Jul/2004 7.458333 -- 26700000 03/Jul/2004 7.458333 -- 26700000 02/Jul/2004 7.458333 -- 26700000 01/Jul/2004 7.536667 -- 26700000 30/Jun/2004 7.701667 -- 25800000 29/Jun/2004 7.655 -- 25800000 28/Jun/2004 7.575 0 25800000 27/Jun/2004 7.608333 -- 25800000 26/Jun/2004 7.608333 -- 25800000 25/Jun/2004 7.608333 -- 25800000 24/Jun/2004 7.593333 -- 25800000 23/Jun/2004 7.626667 -- 25800000 22/Jun/2004 7.5 -- 25800000 21/Jun/2004 7.385 -- 25800000 20/Jun/2004 7.438333 -- 25800000 19/Jun/2004 7.438333 -- 25800000 18/Jun/2004 7.438333 -- 25800000 17/Jun/2004 7.435 -- 24000000 16/Jun/2004 7.526667 -- 24000000 15/Jun/2004 7.55 -- 24000000 14/Jun/2004 7.453333 -- 24000000 13/Jun/2004 7.578333 -- 24000000 12/Jun/2004 7.578333 -- 24000000 11/Jun/2004 7.578333 -- 24000000 10/Jun/2004 7.578333 -- 24000000 09/Jun/2004 7.535 -- 24000000 08/Jun/2004 7.666667 -- 24000000 07/Jun/2004 7.638333 -- 24000000 06/Jun/2004 7.448333 -- 24000000 05/Jun/2004 7.448333 -- 24000000 04/Jun/2004 7.448333 -- 24000000 03/Jun/2004 7.353333 -- 24000000 02/Jun/2004 7.471667 -- 24000000 01/Jun/2004 7.51 -- 21900000 31/May/2004 7.515 -- 21900000 30/May/2004 7.515 -- 21900000 29/May/2004 7.515 -- 21900000 28/May/2004 7.515 -- 21900000 27/May/2004 7.493333 -- 21900000 26/May/2004 7.45 -- 21900000 25/May/2004 7.41 -- 21900000 24/May/2004 7.246667 -- 20100000 23/May/2004 7.208333 -- 20100000 22/May/2004 7.208333 -- 20100000 21/May/2004 7.208333 -- 20100000 20/May/2004 7.163333 -- 20100000 19/May/2004 7.17 -- 20100000 18/May/2004 7.128333 -- 20100000 17/May/2004 7.045 -- 20100000 16/May/2004 7.151667 -- 20100000 15/May/2004 7.151667 -- 20100000 14/May/2004 7.151667 -- 20100000 13/May/2004 7.278333 -- 20100000 12/May/2004 7.271667 -- 20100000 11/May/2004 7.318333 -- 20100000 10/May/2004 7.185 -- 20100000 09/May/2004 7.23 -- 20100000 08/May/2004 7.23 -- 20100000 07/May/2004 7.23 -- 20100000 06/May/2004 7.235 -- 20100000 05/May/2004 7.28 -- 20100000 04/May/2004 7.251667 -- 20100000 03/May/2004 7.163333 -- 20100000 02/May/2004 7.118333 -- 20100000 01/May/2004 7.118333 -- 20100000 30/Apr/2004 7.118333 -- 20100000 29/Apr/2004 7.28 -- 20100000 28/Apr/2004 7.435 -- 20100000 27/Apr/2004 7.61 -- 20100000 26/Apr/2004 7.653333 -- 20100000 25/Apr/2004 7.751667 -- 20100000 24/Apr/2004 7.751667 -- 20100000 23/Apr/2004 7.751667 -- 20100000 22/Apr/2004 7.656667 -- 20100000 21/Apr/2004 7.515 -- 20100000 20/Apr/2004 7.416667 -- 20100000 19/Apr/2004 7.608333 -- 20100000 18/Apr/2004 7.518333 -- 20100000 17/Apr/2004 7.518333 -- 20100000 16/Apr/2004 7.518333 -- 20100000 15/Apr/2004 7.598333 -- 20100000 14/Apr/2004 7.715 -- 20100000 13/Apr/2004 7.735 -- 19800000 12/Apr/2004 7.848333 -- 19800000 11/Apr/2004 7.815 -- 19800000 10/Apr/2004 7.815 -- 19800000 09/Apr/2004 7.815 -- 19800000 08/Apr/2004 7.815 -- 19800000 07/Apr/2004 7.778333 -- 19800000 06/Apr/2004 7.838333 -- 19800000 05/Apr/2004 7.943333 -- 19800000 04/Apr/2004 7.865 -- 19800000 03/Apr/2004 7.865 -- 19800000 02/Apr/2004 7.865 -- 19800000 01/Apr/2004 7.67 -- 19800000 31/Mar/2004 7.573333 -- 19800000 30/Mar/2004 7.62 -- 19800000 29/Mar/2004 7.6 0 19800000 28/Mar/2004 7.468333 -- 19800000 27/Mar/2004 7.468333 -- 19800000 26/Mar/2004 7.468333 -- 19800000 25/Mar/2004 7.501667 -- 19800000 24/Mar/2004 7.251667 -- 19800000 23/Mar/2004 7.195 -- 19800000 22/Mar/2004 7.21 -- 19800000 21/Mar/2004 7.323333 -- 19800000 20/Mar/2004 7.323333 -- 19800000 19/Mar/2004 7.323333 -- 19800000 18/Mar/2004 7.443333 -- 19800000 17/Mar/2004 7.506667 -- 19800000 16/Mar/2004 7.381667 -- 19800000 15/Mar/2004 7.34 -- 19800000 14/Mar/2004 7.533333 -- 20100000 13/Mar/2004 7.533333 -- 20100000 12/Mar/2004 7.533333 -- 20100000 11/Mar/2004 7.361667 -- 20100000 10/Mar/2004 7.446667 -- 20100000 09/Mar/2004 7.558333 -- 20100000 08/Mar/2004 7.616667 -- 20100000 07/Mar/2004 7.801667 -- 20100000 06/Mar/2004 7.801667 -- 20100000 05/Mar/2004 7.801667 -- 20100000 04/Mar/2004 7.853333 -- 20100000 03/Mar/2004 7.775 -- 20100000 02/Mar/2004 7.818333 -- 20100000 01/Mar/2004 7.886667 -- 20100000 29/Feb/2004 7.79 -- 20100000 28/Feb/2004 7.79 -- 20100000 27/Feb/2004 7.79 -- 20100000 26/Feb/2004 7.818333 -- 20100000 25/Feb/2004 7.77 -- 20100000 24/Feb/2004 7.686667 -- 20100000 23/Feb/2004 7.7 -- 20100000 22/Feb/2004 7.841667 -- 20100000 21/Feb/2004 7.841667 -- 20100000 20/Feb/2004 7.841667 -- 20100000 19/Feb/2004 7.898333 -- 20100000 18/Feb/2004 8.015 -- 20100000 17/Feb/2004 8.026667 -- 20100000 16/Feb/2004 7.936667 -- 20100000 15/Feb/2004 7.936667 -- 20100000 14/Feb/2004 7.936667 -- 20100000 13/Feb/2004 7.936667 -- 20100000 12/Feb/2004 7.993333 -- 20100000 11/Feb/2004 8.073333 -- 20100000 10/Feb/2004 7.996667 -- 20100000 09/Feb/2004 7.953333 -- 20100000 08/Feb/2004 7.986667 -- 19800000 07/Feb/2004 7.986667 -- 19800000 06/Feb/2004 7.986667 -- 19800000 05/Feb/2004 7.795 -- 19800000 04/Feb/2004 7.77 -- 19800000 03/Feb/2004 8.003333 -- 19200000 02/Feb/2004 7.991667 -- 19200000 01/Feb/2004 8.02 -- 19200000 31/Jan/2004 8.02 -- 19200000 30/Jan/2004 8.02 -- 19200000 29/Jan/2004 7.998333 -- 19200000 28/Jan/2004 8.053333 -- 19200000 27/Jan/2004 8.18 -- 19200000 26/Jan/2004 8.345 -- 19200000 25/Jan/2004 8.195 -- 19200000 24/Jan/2004 8.195 -- 19200000 23/Jan/2004 8.195 -- 19200000 22/Jan/2004 8.215 -- 19200000 21/Jan/2004 8.316667 -- 19200000 20/Jan/2004 8.406667 -- 19200000 19/Jan/2004 8.396667 -- 19200000 18/Jan/2004 8.396667 -- 19200000 17/Jan/2004 8.396667 -- 19200000 16/Jan/2004 8.396667 -- 19200000 15/Jan/2004 8.226667 -- 19200000 14/Jan/2004 8.183333 -- 19200000 13/Jan/2004 8.125 -- 19200000 12/Jan/2004 8.23 -- 19200000 11/Jan/2004 8.103333 -- 19200000 10/Jan/2004 8.103333 -- 19200000 09/Jan/2004 8.103333 -- 19200000 08/Jan/2004 8.181667 -- 19200000 07/Jan/2004 8.02 -- 19200000 06/Jan/2004 7.941667 -- 19200000 05/Jan/2004 7.895 -- 19200000 04/Jan/2004 7.683333 -- 19200000 03/Jan/2004 7.683333 -- 19200000 02/Jan/2004 7.683333 -- 19200000 01/Jan/2004 7.673333 -- 19200000 31/Dec/2003 7.673333 -- 19200000 30/Dec/2003 7.681667 -- 19200000 29/Dec/2003 7.691667 -- 19200000 28/Dec/2003 7.563333 -- 19200000 27/Dec/2003 7.563333 -- 19200000 26/Dec/2003 7.563333 -- 19200000 25/Dec/2003 7.551667 -- 19200000 24/Dec/2003 7.551667 -- 19200000 23/Dec/2003 7.568333 -- 19200000 22/Dec/2003 7.486667 -- 19200000 21/Dec/2003 7.46 -- 19200000 20/Dec/2003 7.46 -- 19200000 19/Dec/2003 7.46 -- 19200000 18/Dec/2003 7.495 -- 18600000 17/Dec/2003 7.331667 -- 18600000 16/Dec/2003 7.373333 -- 20100000 15/Dec/2003 7.35 0 18600000 14/Dec/2003 7.471667 -- 18600000 13/Dec/2003 7.471667 -- 18600000 12/Dec/2003 7.471667 -- 18600000 11/Dec/2003 7.455 -- 18600000 10/Dec/2003 7.298333 -- 18600000 09/Dec/2003 7.266667 -- 18600000 08/Dec/2003 7.471667 -- 18600000 07/Dec/2003 7.441667 -- 18600000 06/Dec/2003 7.441667 -- 18600000 05/Dec/2003 7.441667 -- 18600000 04/Dec/2003 7.58 -- 18600000 03/Dec/2003 7.531667 -- 18600000 02/Dec/2003 7.6 -- 18600000 01/Dec/2003 7.646667 -- 18600000 30/Nov/2003 7.546667 -- 18600000 29/Nov/2003 7.546667 -- 18600000 28/Nov/2003 7.546667 -- 18600000 27/Nov/2003 7.515 -- 18600000 26/Nov/2003 7.515 -- 18600000 25/Nov/2003 7.456667 -- 18600000 24/Nov/2003 7.49 -- 18600000 23/Nov/2003 7.27 -- 18600000 22/Nov/2003 7.27 -- 18600000 21/Nov/2003 7.27 -- 18600000 20/Nov/2003 7.216667 -- 18600000 19/Nov/2003 7.316667 -- 18600000 18/Nov/2003 7.225 -- 18300000 17/Nov/2003 7.343333 -- 18300000 16/Nov/2003 7.443333 -- 18300000 15/Nov/2003 7.443333 -- 18300000 14/Nov/2003 7.443333 -- 18300000 13/Nov/2003 7.615 -- 18300000 12/Nov/2003 7.668333 -- 18300000 11/Nov/2003 7.483333 -- 18900000 10/Nov/2003 7.5 -- 18000000 09/Nov/2003 7.616667 -- 18000000 08/Nov/2003 7.616667 -- 18000000 07/Nov/2003 7.616667 -- 18000000 06/Nov/2003 7.651667 -- 18000000 05/Nov/2003 7.56 -- 18000000 04/Nov/2003 7.548333 -- 18000000 03/Nov/2003 7.585 -- 18000000 02/Nov/2003 7.415 -- 18000000 01/Nov/2003 7.415 -- 18000000 31/Oct/2003 7.415 -- 18000000 30/Oct/2003 7.426667 -- 18000000 29/Oct/2003 7.421667 -- 18000000 28/Oct/2003 7.4 -- 18000000 27/Oct/2003 7.166667 -- 18000000 26/Oct/2003 7.106667 -- 18000000 25/Oct/2003 7.106667 -- 18000000 24/Oct/2003 7.106667 -- 18000000 23/Oct/2003 7.195 -- 18000000 22/Oct/2003 7.278333 -- 18000000 21/Oct/2003 7.438333 -- 16200000 20/Oct/2003 7.366667 -- 16200000 19/Oct/2003 7.29 -- 16200000 18/Oct/2003 7.29 -- 16200000 17/Oct/2003 7.29 -- 16200000 16/Oct/2003 7.421667 -- 16200000 15/Oct/2003 7.415 -- 16200000 14/Oct/2003 7.405 -- 16200000 13/Oct/2003 7.39 -- 16200000 12/Oct/2003 7.335 -- 16200000 11/Oct/2003 7.335 -- 16200000 10/Oct/2003 7.335 -- 16200000 09/Oct/2003 7.296667 -- 16200000 08/Oct/2003 7.24 -- 16200000 07/Oct/2003 7.265 -- 16200000 06/Oct/2003 7.193333 -- 16200000 05/Oct/2003 7.141667 -- 16200000 04/Oct/2003 7.141667 -- 16200000 03/Oct/2003 7.141667 -- 16200000 02/Oct/2003 6.92 -- 16200000 01/Oct/2003 6.913333 -- 16200000 30/Sept/2003 6.748333 -- 16200000 29/Sept/2003 6.928333 -- 16200000 28/Sept/2003 6.791667 -- 16200000 27/Sept/2003 6.791667 -- 16200000 26/Sept/2003 6.791667 -- 16200000 25/Sept/2003 6.866667 -- 16200000 24/Sept/2003 6.943333 -- 16200000 23/Sept/2003 7.193333 -- 16200000 22/Sept/2003 7.096667 -- 16200000 21/Sept/2003 7.241667 -- 16200000 20/Sept/2003 7.241667 -- 16200000 19/Sept/2003 7.241667 -- 16200000 18/Sept/2003 7.246667 -- 16200000 17/Sept/2003 7.138333 -- 16200000 16/Sept/2003 7.163333 -- 16200000 15/Sept/2003 6.96 0 16200000 14/Sept/2003 7.018333 -- 16200000 13/Sept/2003 7.018333 -- 16200000 12/Sept/2003 7.018333 -- 16200000 11/Sept/2003 6.99 -- 16200000 10/Sept/2003 6.906667 -- 16200000 09/Sept/2003 7.155 -- 16200000 08/Sept/2003 7.236667 -- 16200000 07/Sept/2003 7.088333 -- 16200000 06/Sept/2003 7.088333 -- 16200000 05/Sept/2003 7.088333 -- 16200000 04/Sept/2003 7.12 -- 16200000 03/Sept/2003 7.036667 -- 16200000 02/Sept/2003 6.981667 -- 16200000 01/Sept/2003 6.856667 -- 16200000 31/Aug/2003 6.856667 -- 16200000 30/Aug/2003 6.856667 -- 16200000 29/Aug/2003 6.856667 -- 16200000 28/Aug/2003 6.816667 -- 16200000 27/Aug/2003 6.756667 -- 16200000 26/Aug/2003 6.696667 -- 16200000 25/Aug/2003 6.663333 -- 16200000 24/Aug/2003 6.685 -- 16200000 23/Aug/2003 6.685 -- 16200000 22/Aug/2003 6.685 -- 16200000 21/Aug/2003 6.678333 -- 16200000 20/Aug/2003 6.596667 -- 16200000 19/Aug/2003 6.631667 -- 16200000 18/Aug/2003 6.54 -- 16200000 17/Aug/2003 6.361667 -- 16200000 16/Aug/2003 6.361667 -- 16200000 15/Aug/2003 6.361667 -- 16200000 14/Aug/2003 6.348333 -- 16200000 13/Aug/2003 6.286667 -- 16200000 12/Aug/2003 6.273333 -- 16200000 11/Aug/2003 6.168333 -- 16200000 10/Aug/2003 6.1 -- 16200000 09/Aug/2003 6.1 -- 16200000 08/Aug/2003 6.1 -- 16200000 07/Aug/2003 6.141667 -- 16200000 06/Aug/2003 6.155 -- 16200000 05/Aug/2003 6.238333 -- 16200000 04/Aug/2003 6.4 -- 16200000 03/Aug/2003 6.391667 -- 16200000 02/Aug/2003 6.391667 -- 16200000 01/Aug/2003 6.391667 -- 16200000 31/Jul/2003 6.418333 -- 16200000 30/Jul/2003 6.353333 -- 16200000 29/Jul/2003 6.401667 -- 16200000 28/Jul/2003 6.438333 -- 16200000 27/Jul/2003 6.446667 -- 16200000 26/Jul/2003 6.446667 -- 16200000 25/Jul/2003 6.446667 -- 16200000 24/Jul/2003 6.321667 -- 16200000 23/Jul/2003 6.418333 -- 16200000 22/Jul/2003 6.36 -- 16200000 21/Jul/2003 6.238333 -- 16200000 20/Jul/2003 6.36 -- 16200000 19/Jul/2003 6.36 -- 16200000 18/Jul/2003 6.36 -- 16200000 17/Jul/2003 6.325 -- 16200000 16/Jul/2003 6.558333 -- 16200000 15/Jul/2003 6.59 -- 16200000 14/Jul/2003 6.588333 -- 16200000 13/Jul/2003 6.503333 -- 16200000 12/Jul/2003 6.503333 -- 16200000 11/Jul/2003 6.503333 -- 16200000 10/Jul/2003 6.433333 -- 16200000 09/Jul/2003 6.593333 -- 16200000 08/Jul/2003 6.57 -- 16200000 07/Jul/2003 6.491667 -- 16200000 06/Jul/2003 6.23 -- 16200000 05/Jul/2003 6.23 -- 16200000 04/Jul/2003 6.23 -- 16200000 03/Jul/2003 6.23 -- 16200000 02/Jul/2003 6.315 -- 16200000 01/Jul/2003 6.156667 -- 16200000 30/Jun/2003 6.065 -- 16200000 29/Jun/2003 6.078333 -- 16200000 28/Jun/2003 6.078333 -- 16200000 27/Jun/2003 6.078333 -- 16200000 26/Jun/2003 6.123333 -- 16200000 25/Jun/2003 5.993333 -- 16200000 24/Jun/2003 6.028333 -- 16200000 23/Jun/2003 6.075 -- 16200000 22/Jun/2003 6.213333 -- 16200000 21/Jun/2003 6.213333 -- 16200000 20/Jun/2003 6.213333 -- 16200000 19/Jun/2003 6.27 -- 16800000 18/Jun/2003 6.346667 -- 16800000 17/Jun/2003 6.255 -- 16800000 16/Jun/2003 6.243333 0 16800000 15/Jun/2003 6.091667 -- 16800000 14/Jun/2003 6.091667 -- 16800000 13/Jun/2003 6.091667 -- 16800000 12/Jun/2003 6.23 -- 16800000 11/Jun/2003 6.215 -- 16800000 10/Jun/2003 6.173333 -- 18000000 09/Jun/2003 6.098333 -- 18000000 08/Jun/2003 6.193333 -- 18000000 07/Jun/2003 6.193333 -- 18000000 06/Jun/2003 6.193333 -- 18000000 05/Jun/2003 6.258333 -- 18000000 04/Jun/2003 6.24 -- 18000000 03/Jun/2003 6.083333 -- 18000000 02/Jun/2003 6.056667 -- 18000000 01/Jun/2003 6.083333 -- 18000000 31/May/2003 6.083333 -- 18000000 30/May/2003 6.083333 -- 18000000 29/May/2003 6.011667 -- 18000000 28/May/2003 5.951667 -- 18000000 27/May/2003 5.911667 -- 18000000 26/May/2003 5.718333 -- 18000000 25/May/2003 5.718333 -- 18000000 24/May/2003 5.718333 -- 18000000 23/May/2003 5.718333 -- 18000000 22/May/2003 5.715 -- 18000000 21/May/2003 5.641667 -- 18000000 20/May/2003 5.635 -- 18000000 19/May/2003 5.643333 -- 15600000 18/May/2003 5.875 -- 15600000 17/May/2003 5.875 -- 15600000 16/May/2003 5.875 -- 15600000 15/May/2003 5.913333 -- 15600000 14/May/2003 5.831667 -- 15600000 13/May/2003 5.855 -- 15600000 12/May/2003 5.85 -- 15600000 11/May/2003 5.748333 -- 15600000 10/May/2003 5.748333 -- 15600000 09/May/2003 5.748333 -- 15600000 08/May/2003 5.61 -- 15600000 07/May/2003 5.691667 -- 15600000 06/May/2003 5.765 -- 13200000 05/May/2003 5.665 -- 13200000 04/May/2003 5.646667 -- 13200000 03/May/2003 5.646667 -- 13200000 02/May/2003 5.646667 -- 13200000 01/May/2003 5.515 -- 13200000 30/Apr/2003 5.48 -- 13200000 29/Apr/2003 5.53 -- 13200000 28/Apr/2003 5.47 -- 13200000 27/Apr/2003 5.35 -- 13200000 26/Apr/2003 5.35 -- 13200000 25/Apr/2003 5.35 -- 13200000 24/Apr/2003 5.478333 -- 12000000 23/Apr/2003 5.538333 -- 12000000 22/Apr/2003 5.488333 -- 12000000 21/Apr/2003 5.363333 -- 12000000 20/Apr/2003 5.36 -- 12000000 19/Apr/2003 5.36 -- 12000000 18/Apr/2003 5.36 -- 12000000 17/Apr/2003 5.36 -- 12000000 16/Apr/2003 5.23 -- 12000000 15/Apr/2003 5.153333 -- 12000000 14/Apr/2003 5.128333 -- 12000000 13/Apr/2003 5.02 -- 12000000 12/Apr/2003 5.02 -- 12000000 11/Apr/2003 5.02 -- 12000000 10/Apr/2003 5.043333 -- 10200000 09/Apr/2003 5.001667 -- 10200000 08/Apr/2003 5.111667 -- 10200000 07/Apr/2003 5.178333 -- 10200000 06/Apr/2003 5.135 -- 10200000 05/Apr/2003 5.135 -- 10200000 04/Apr/2003 5.135 -- 10200000 03/Apr/2003 5.2 -- 9900000 02/Apr/2003 5.185 -- 9900000 01/Apr/2003 4.973333 -- 9900000 31/Mar/2003 4.963333 -- 9900000 30/Mar/2003 5.11 -- 9900000 29/Mar/2003 5.11 -- 9900000 28/Mar/2003 5.11 -- 9900000 27/Mar/2003 5.178333 -- 9900000 26/Mar/2003 5.21 -- 9900000 25/Mar/2003 5.228333 -- 9900000 24/Mar/2003 5.153333 -- 9900000 23/Mar/2003 5.375 -- 9900000 22/Mar/2003 5.375 -- 9900000 21/Mar/2003 5.375 -- 9900000 20/Mar/2003 5.293333 -- 9900000 19/Mar/2003 5.258333 -- 9900000 18/Mar/2003 5.3 -- 9900000 17/Mar/2003 5.266667 -- 9900000 16/Mar/2003 5.02 -- 9900000 15/Mar/2003 5.02 -- 9900000 14/Mar/2003 5.02 -- 9900000 13/Mar/2003 5.013333 -- 9900000 12/Mar/2003 4.775 -- 9900000 11/Mar/2003 4.741667 -- 9900000 10/Mar/2003 4.768333 0 9900000 09/Mar/2003 4.888333 -- 9900000 08/Mar/2003 4.888333 -- 9900000 07/Mar/2003 4.888333 -- 9900000 06/Mar/2003 4.886667 -- 9900000 05/Mar/2003 4.921667 -- 9900000 04/Mar/2003 4.885 -- 9900000 03/Mar/2003 4.943333 -- 9900000 02/Mar/2003 5.021667 -- 9900000 01/Mar/2003 5.021667 -- 9900000 28/Feb/2003 5.021667 -- 9900000 27/Feb/2003 4.936667 -- 9900000 26/Feb/2003 4.858333 -- 9900000 25/Feb/2003 5 -- 9900000 24/Feb/2003 4.986667 -- 9900000 23/Feb/2003 5.088333 -- 9900000 22/Feb/2003 5.088333 -- 9900000 21/Feb/2003 5.088333 -- 9900000 20/Feb/2003 5.041667 -- 9900000 19/Feb/2003 5.056667 -- 9900000 18/Feb/2003 5.095 -- 9900000 17/Feb/2003 4.916667 -- 9900000 16/Feb/2003 4.916667 -- 9900000 15/Feb/2003 4.916667 -- 9900000 14/Feb/2003 4.916667 -- 9900000 13/Feb/2003 4.748333 -- 9900000 12/Feb/2003 4.758333 -- 9900000 11/Feb/2003 4.831667 -- 9900000 10/Feb/2003 4.821667 -- 9900000 09/Feb/2003 4.763333 -- 9900000 08/Feb/2003 4.763333 -- 9900000 07/Feb/2003 4.763333 -- 9900000 06/Feb/2003 4.84 -- 9900000 05/Feb/2003 4.858333 -- 9900000 04/Feb/2003 4.881667 -- 9900000 03/Feb/2003 4.958333 -- 9900000 02/Feb/2003 4.946667 -- 9900000 01/Feb/2003 4.946667 -- 9900000 31/Jan/2003 4.946667 -- 9900000 30/Jan/2003 4.976667 -- 9900000 29/Jan/2003 5.173333 -- 9900000 28/Jan/2003 5.103333 -- 9900000 27/Jan/2003 5.015 -- 9900000 26/Jan/2003 5.095 -- 9900000 25/Jan/2003 5.095 -- 9900000 24/Jan/2003 5.095 -- 9900000 23/Jan/2003 5.276667 -- 9900000 22/Jan/2003 5.108333 -- 9900000 21/Jan/2003 5.148333 -- 9900000 20/Jan/2003 5.195 -- 9900000 19/Jan/2003 5.195 -- 9900000 18/Jan/2003 5.195 -- 9900000 17/Jan/2003 5.195 -- 9900000 16/Jan/2003 5.436667 -- 9900000 15/Jan/2003 5.538333 -- 9900000 14/Jan/2003 5.66 -- 9900000 13/Jan/2003 5.588333 -- 9900000 12/Jan/2003 5.621667 -- 9900000 11/Jan/2003 5.621667 -- 9900000 10/Jan/2003 5.621667 -- 9900000 09/Jan/2003 5.566667 -- 8400000 08/Jan/2003 5.388333 -- 7800000 07/Jan/2003 5.531667 -- 7800000 06/Jan/2003 5.45 -- 7800000 05/Jan/2003 5.273333 -- 7800000 04/Jan/2003 5.273333 -- 7800000 03/Jan/2003 5.273333 -- 7800000 02/Jan/2003 5.226667 -- 7800000 01/Jan/2003 4.995 -- 7800000 31/Dec/2002 4.995 -- 7800000 30/Dec/2002 4.985 -- 7800000 29/Dec/2002 5.045 -- 7800000 28/Dec/2002 5.045 -- 7800000 27/Dec/2002 5.045 -- 7800000 26/Dec/2002 5.123333 -- 7800000 25/Dec/2002 5.158333 -- 7800000 24/Dec/2002 5.158333 -- 7800000 23/Dec/2002 5.2 -- 7800000 22/Dec/2002 5.138333 -- 7800000 21/Dec/2002 5.138333 -- 7800000 20/Dec/2002 5.138333 -- 7800000 19/Dec/2002 5.091667 -- 7800000 18/Dec/2002 5.13 -- 7800000 17/Dec/2002 5.303333 -- 7800000 16/Dec/2002 5.341667 0 7800000 15/Dec/2002 5.183333 -- 7800000 14/Dec/2002 5.183333 -- 7800000 13/Dec/2002 5.183333 -- 7800000 12/Dec/2002 5.336667 -- 7800000 11/Dec/2002 5.338333 -- 7800000 10/Dec/2002 5.311667 -- 7800000 09/Dec/2002 5.17 -- 7800000 08/Dec/2002 5.445 -- 7800000 07/Dec/2002 5.445 -- 7800000 06/Dec/2002 5.445 -- 7800000 05/Dec/2002 5.428333 -- 6300000 04/Dec/2002 5.518333 -- 6300000 03/Dec/2002 5.665 -- 6300000 02/Dec/2002 5.89 -- 6300000 01/Dec/2002 5.85 -- 6300000 30/Nov/2002 5.85 -- 6300000 29/Nov/2002 5.85 -- 6300000 28/Nov/2002 5.88 -- 6300000 27/Nov/2002 5.88 -- 6300000 26/Nov/2002 5.655 -- 6300000 25/Nov/2002 5.823333 -- 6300000 24/Nov/2002 5.725 -- 6300000 23/Nov/2002 5.725 -- 6300000 22/Nov/2002 5.725 -- 6300000 21/Nov/2002 5.733333 -- 6300000 20/Nov/2002 5.448333 -- 6300000 19/Nov/2002 5.228333 -- 6300000 18/Nov/2002 5.328333 -- 6300000 17/Nov/2002 5.37 -- 6300000 16/Nov/2002 5.37 -- 6300000 15/Nov/2002 5.37 -- 6300000 14/Nov/2002 5.368333 -- 5100000 13/Nov/2002 5.141667 -- 5100000 12/Nov/2002 5.078333 -- 5100000 11/Nov/2002 4.923333 -- 5100000 10/Nov/2002 5.121667 -- 5100000 09/Nov/2002 5.121667 -- 5100000 08/Nov/2002 5.121667 -- 5100000 07/Nov/2002 5.195 -- 5100000 06/Nov/2002 5.421667 -- 5100000 05/Nov/2002 5.306667 -- 5100000 04/Nov/2002 5.333333 -- 5100000 03/Nov/2002 5.136667 -- 5100000 02/Nov/2002 5.136667 -- 5100000 01/Nov/2002 5.136667 -- 5100000 31/Oct/2002 4.98 -- 5100000 30/Oct/2002 4.95 -- 5100000 29/Oct/2002 4.798333 -- 5100000 28/Oct/2002 4.898333 -- 5100000 27/Oct/2002 4.928333 -- 5100000 26/Oct/2002 4.928333 -- 5100000 25/Oct/2002 4.928333 -- 5100000 24/Oct/2002 4.771667 -- 5100000 23/Oct/2002 4.83 -- 5100000 22/Oct/2002 4.681667 -- 5100000 21/Oct/2002 4.766667 -- 5100000 20/Oct/2002 4.62 -- 4200000 19/Oct/2002 4.62 -- 4200000 18/Oct/2002 4.62 -- 4200000 17/Oct/2002 4.573333 -- 4200000 16/Oct/2002 4.35 -- 4200000 15/Oct/2002 4.651667 -- 4200000 14/Oct/2002 4.338333 -- 4200000 13/Oct/2002 4.32 -- 4200000 12/Oct/2002 4.32 -- 4200000 11/Oct/2002 4.32 -- 4200000 10/Oct/2002 4.066667 -- 4200000 09/Oct/2002 3.843333 -- 4200000 08/Oct/2002 3.881667 -- 4200000 07/Oct/2002 3.883333 -- 4200000 06/Oct/2002 3.951667 -- 4200000 05/Oct/2002 3.951667 -- 4200000 04/Oct/2002 3.951667 -- 4200000 03/Oct/2002 4.086667 -- 4200000 02/Oct/2002 4.173333 -- 4200000 01/Oct/2002 4.273333 -- 5400000 30/Sept/2002 4.09 -- 5400000 29/Sept/2002 4.238333 -- 5400000 28/Sept/2002 4.238333 -- 5400000 27/Sept/2002 4.238333 -- 5400000 26/Sept/2002 4.315 -- 5400000 25/Sept/2002 4.373333 -- 5400000 24/Sept/2002 4.196667 -- 5400000 23/Sept/2002 4.248333 -- 5400000 22/Sept/2002 4.385 -- 6300000 21/Sept/2002 4.385 -- 6300000 20/Sept/2002 4.385 -- 6300000 19/Sept/2002 4.395 -- 6300000 18/Sept/2002 4.595 -- 6300000 17/Sept/2002 4.666667 -- 6300000 16/Sept/2002 4.745 0 6300000 15/Sept/2002 4.828333 -- 6300000 14/Sept/2002 4.828333 -- 6300000 13/Sept/2002 4.828333 -- 6300000 12/Sept/2002 4.816667 -- 6300000 11/Sept/2002 5.006667 -- 6300000 10/Sept/2002 5.011667 -- 6300000 09/Sept/2002 4.915 -- 6300000 08/Sept/2002 4.88 -- 6300000 07/Sept/2002 4.88 -- 6300000 06/Sept/2002 4.88 -- 6300000 05/Sept/2002 4.693333 -- 6300000 04/Sept/2002 4.871667 -- 6300000 03/Sept/2002 4.753333 -- 6300000 02/Sept/2002 4.98 -- 6000000 01/Sept/2002 4.98 -- 6000000 31/Aug/2002 4.98 -- 6000000 30/Aug/2002 4.98 -- 6000000 29/Aug/2002 5.081667 -- 6000000 28/Aug/2002 5.01 -- 6000000 27/Aug/2002 5.173333 -- 6000000 26/Aug/2002 5.353333 -- 6000000 25/Aug/2002 5.335 -- 6000000 24/Aug/2002 5.335 -- 6000000 23/Aug/2002 5.335 -- 6000000 22/Aug/2002 5.56 -- 6000000 21/Aug/2002 5.495 -- 6000000 20/Aug/2002 5.348333 -- 4200000 19/Aug/2002 5.46 -- 4200000 18/Aug/2002 5.271667 -- 4200000 17/Aug/2002 5.271667 -- 4200000 16/Aug/2002 5.271667 -- 4200000 15/Aug/2002 5.138333 -- 4200000 14/Aug/2002 5.055 -- 4200000 13/Aug/2002 4.761667 -- 4200000 12/Aug/2002 4.883333 -- 4200000 11/Aug/2002 4.91 -- 4200000 10/Aug/2002 4.91 -- 4200000 09/Aug/2002 4.91 -- 4200000 08/Aug/2002 4.968333 -- 4200000 07/Aug/2002 4.798333 -- 4200000 06/Aug/2002 4.685 -- 4200000 05/Aug/2002 4.465 -- 4200000 04/Aug/2002 4.666667 -- 4200000 03/Aug/2002 4.666667 -- 4200000 02/Aug/2002 4.666667 -- 4200000 01/Aug/2002 4.82 -- 4200000 31/Jul/2002 5.046667 -- 4200000 30/Jul/2002 5.165 -- 4200000 29/Jul/2002 5.076667 -- 4200000 28/Jul/2002 4.746667 -- 4200000 27/Jul/2002 4.746667 -- 4200000 26/Jul/2002 4.746667 -- 4200000 25/Jul/2002 4.701667 -- 4200000 24/Jul/2002 5.046667 -- 4200000 23/Jul/2002 4.828333 -- 5400000 22/Jul/2002 5.028333 -- 5400000 21/Jul/2002 5.203333 -- 5400000 20/Jul/2002 5.203333 -- 5400000 19/Jul/2002 5.203333 -- 5400000 18/Jul/2002 5.373333 -- 5400000 17/Jul/2002 5.545 -- 5400000 16/Jul/2002 5.463333 -- 5400000 15/Jul/2002 5.515 -- 5400000 14/Jul/2002 5.405 -- 5400000 13/Jul/2002 5.405 -- 5400000 12/Jul/2002 5.405 -- 5400000 11/Jul/2002 5.381667 -- 5400000 10/Jul/2002 5.2 -- 5400000 09/Jul/2002 5.355 -- 5400000 08/Jul/2002 5.471667 -- 5400000 07/Jul/2002 5.691667 -- 5400000 06/Jul/2002 5.691667 -- 5400000 05/Jul/2002 5.691667 -- 5400000 04/Jul/2002 5.356667 -- 5400000 03/Jul/2002 5.356667 -- 5400000 02/Jul/2002 5.15 -- 5400000 01/Jul/2002 5.338333 -- 5400000 30/Jun/2002 5.616667 -- 5400000 29/Jun/2002 5.616667 -- 5400000 28/Jun/2002 5.616667 -- 5400000 27/Jun/2002 5.595 -- 5400000 26/Jun/2002 5.47 -- 5400000 25/Jun/2002 5.475 -- 5400000 24/Jun/2002 5.656667 -- 5400000 23/Jun/2002 5.553333 -- 5400000 22/Jun/2002 5.553333 -- 5400000 21/Jun/2002 5.553333 -- 5400000 20/Jun/2002 5.718333 -- 5400000 19/Jun/2002 5.888333 -- 5400000 18/Jun/2002 6.14 -- 5400000 17/Jun/2002 6.203333 0 5400000 16/Jun/2002 5.988333 -- 5400000 15/Jun/2002 5.988333 -- 5400000 14/Jun/2002 5.988333 -- 5400000 13/Jun/2002 5.99 -- 5400000 12/Jun/2002 6.081667 -- 5400000 11/Jun/2002 5.986667 -- 5400000 10/Jun/2002 6.131667 -- 5400000 09/Jun/2002 6.178333 -- 5400000 08/Jun/2002 6.178333 -- 5400000 07/Jun/2002 6.178333 -- 5400000 06/Jun/2002 6.305 -- 5400000 05/Jun/2002 6.465 -- 5400000 04/Jun/2002 6.408333 -- 5400000 03/Jun/2002 6.316667 -- 5400000 02/Jun/2002 6.545 -- 5400000 01/Jun/2002 6.545 -- 5400000 31/May/2002 6.545 -- 5400000 30/May/2002 6.615 -- 5400000 29/May/2002 6.578333 -- 5400000 28/May/2002 6.721667 -- 5400000 27/May/2002 6.771667 -- 5400000 26/May/2002 6.771667 -- 5400000 25/May/2002 6.771667 -- 5400000 24/May/2002 6.771667 -- 5400000 23/May/2002 6.931667 -- 5400000 22/May/2002 6.86 -- 5400000 21/May/2002 6.818333 -- 5400000 20/May/2002 7.001667 -- 5400000 19/May/2002 7.18 -- 5400000 18/May/2002 7.18 -- 5400000 17/May/2002 7.18 -- 5400000 16/May/2002 7.113333 -- 5400000 15/May/2002 7.046667 -- 5400000 14/May/2002 7.04 -- 5400000 13/May/2002 6.701667 -- 5400000 12/May/2002 6.435 -- 5400000 11/May/2002 6.435 -- 5400000 10/May/2002 6.435 -- 5400000 09/May/2002 6.665 -- 5400000 08/May/2002 6.883333 -- 5400000 07/May/2002 6.215 -- 5400000 06/May/2002 6.23 -- 5400000 05/May/2002 6.393333 -- 5400000 04/May/2002 6.393333 -- 5400000 03/May/2002 6.393333 -- 5400000 02/May/2002 6.583333 -- 5400000 01/May/2002 6.78 -- 5400000 30/Apr/2002 6.823333 -- 5400000 29/Apr/2002 6.701667 -- 5400000 28/Apr/2002 6.718333 -- 5400000 27/Apr/2002 6.718333 -- 5400000 26/Apr/2002 6.718333 -- 5400000 25/Apr/2002 6.961667 -- 5400000 24/Apr/2002 6.93 -- 5400000 23/Apr/2002 7.033333 -- 5400000 22/Apr/2002 7.183333 -- 5400000 21/Apr/2002 7.346667 -- 5400000 20/Apr/2002 7.346667 -- 5400000 19/Apr/2002 7.346667 -- 5400000 18/Apr/2002 7.356667 -- 5400000 17/Apr/2002 7.42 -- 5400000 16/Apr/2002 7.42 -- 5400000 15/Apr/2002 7.118333 -- 5400000 14/Apr/2002 7.106667 -- 5400000 13/Apr/2002 7.106667 -- 5400000 12/Apr/2002 7.106667 -- 5400000 11/Apr/2002 6.973333 -- 5400000 10/Apr/2002 7.205 -- 5400000 09/Apr/2002 7.155 -- 5400000 08/Apr/2002 7.355 -- 5400000 07/Apr/2002 7.381667 -- 5400000 06/Apr/2002 7.381667 -- 5400000 05/Apr/2002 7.381667 -- 5400000 04/Apr/2002 7.513333 -- 5400000 03/Apr/2002 7.503333 -- 5400000 02/Apr/2002 7.616667 -- 5400000 01/Apr/2002 7.881667 -- 5400000 31/Mar/2002 7.783333 -- 5400000 30/Mar/2002 7.783333 -- 5400000 29/Mar/2002 7.783333 -- 5400000 28/Mar/2002 7.783333 -- 5400000 27/Mar/2002 7.655 -- 5400000 26/Mar/2002 7.653333 -- 5400000 25/Mar/2002 7.605 -- 5400000 24/Mar/2002 7.781667 -- 5400000 23/Mar/2002 7.781667 -- 5400000 22/Mar/2002 7.781667 -- 5400000 21/Mar/2002 7.873333 -- 5400000 20/Mar/2002 7.716667 -- 5400000 19/Mar/2002 7.96 -- 5400000 18/Mar/2002 7.94 -- 5400000 17/Mar/2002 7.903333 -- 5400000 16/Mar/2002 7.903333 -- 5400000 15/Mar/2002 7.903333 -- 5400000 14/Mar/2002 7.855 -- 5400000 13/Mar/2002 7.933333 -- 5400000 12/Mar/2002 8.143333 -- 5400000 11/Mar/2002 8.313333 -- 5400000 10/Mar/2002 8.326667 -- 5400000 09/Mar/2002 8.326667 -- 5400000 08/Mar/2002 8.326667 -- 5400000 07/Mar/2002 8.068333 -- 5400000 06/Mar/2002 8.101667 -- 5400000 05/Mar/2002 8.051667 -- 5400000 04/Mar/2002 7.998333 -- 5400000 03/Mar/2002 7.676667 -- 5400000 02/Mar/2002 7.676667 -- 5400000 01/Mar/2002 7.676667 -- 5400000 28/Feb/2002 7.268333 -- 5400000 27/Feb/2002 7.358333 -- 5400000 26/Feb/2002 7.428333 -- 5400000 25/Feb/2002 7.465 -- 5400000 24/Feb/2002 7.226667 -- 5400000 23/Feb/2002 7.226667 -- 5400000 22/Feb/2002 7.226667 -- 5400000 21/Feb/2002 7.2 -- 5400000 20/Feb/2002 7.556667 -- 5400000 19/Feb/2002 7.503333 -- 5400000 18/Feb/2002 7.763333 -- 5400000 17/Feb/2002 7.763333 -- 5400000 16/Feb/2002 7.763333 -- 5400000 15/Feb/2002 7.763333 -- 5400000 14/Feb/2002 8.013333 -- 5400000 13/Feb/2002 8.063333 -- 5400000 12/Feb/2002 7.956667 -- 5400000 11/Feb/2002 8.063333 -- 5400000 10/Feb/2002 7.861667 -- 5400000 09/Feb/2002 7.861667 -- 5400000 08/Feb/2002 7.861667 -- 5400000 07/Feb/2002 7.7 -- 5400000 06/Feb/2002 7.86 -- 5400000 05/Feb/2002 7.916667 -- 5400000 04/Feb/2002 8.025 -- 5400000 03/Feb/2002 8.271667 -- 5400000 02/Feb/2002 8.271667 -- 5400000 01/Feb/2002 8.271667 -- 5400000 31/Jan/2002 8.391667 -- 5400000 30/Jan/2002 8.288333 -- 5400000 29/Jan/2002 8.161667 -- 5400000 28/Jan/2002 8.431667 -- 7200000 27/Jan/2002 8.381667 -- 7200000 26/Jan/2002 8.381667 -- 7200000 25/Jan/2002 8.381667 -- 7200000 24/Jan/2002 8.403333 -- 7200000 23/Jan/2002 8.278333 -- 7200000 22/Jan/2002 8.115 -- 7200000 21/Jan/2002 8.433333 -- 7200000 20/Jan/2002 8.433333 -- 7200000 19/Jan/2002 8.433333 -- 7200000 18/Jan/2002 8.433333 -- 7200000 17/Jan/2002 8.698333 -- 7200000 16/Jan/2002 8.463333 -- 7200000 15/Jan/2002 8.741667 -- 7200000 14/Jan/2002 8.701667 -- 7200000 13/Jan/2002 8.843333 -- 7200000 12/Jan/2002 8.843333 -- 7200000 11/Jan/2002 8.843333 -- 7200000 10/Jan/2002 8.965 -- 7200000 09/Jan/2002 9.018333 -- 7200000 08/Jan/2002 9.036667 -- 7200000 07/Jan/2002 8.996667 -- 7200000 06/Jan/2002 9.096667 -- 7200000 05/Jan/2002 9.096667 -- 7200000 04/Jan/2002 9.096667 -- 7200000 03/Jan/2002 9.003333 -- 7200000 02/Jan/2002 8.608333 -- 8700000 01/Jan/2002 8.406667 -- 8700000 31/Dec/2001 8.406667 -- 8700000 30/Dec/2001 8.571667 -- 8700000 29/Dec/2001 8.571667 -- 8700000 28/Dec/2001 8.571667 -- 8700000 27/Dec/2001 8.523333 -- 8700000 26/Dec/2001 8.418333 -- 8700000 25/Dec/2001 8.363333 -- 8700000 24/Dec/2001 8.363333 -- 8700000 23/Dec/2001 8.408333 -- 11100000 22/Dec/2001 8.408333 -- 11100000 21/Dec/2001 8.408333 -- 11100000 20/Dec/2001 8.313333 -- 8700000 19/Dec/2001 8.625 -- 11700000 18/Dec/2001 8.755 -- 11700000 17/Dec/2001 8.718333 -- 11700000 16/Dec/2001 8.603333 -- 11700000 15/Dec/2001 8.603333 -- 11700000 14/Dec/2001 8.603333 -- 11700000 13/Dec/2001 8.558333 -- 11700000 12/Dec/2001 8.955 -- 11700000 11/Dec/2001 8.876667 -- 11700000 10/Dec/2001 8.801667 -- 14700000 09/Dec/2001 8.976667 -- 14700000 08/Dec/2001 8.976667 -- 14700000 07/Dec/2001 8.976667 -- 14700000 06/Dec/2001 9.176667 -- 14700000 05/Dec/2001 9.191667 -- 14700000 04/Dec/2001 8.72 -- 14700000 03/Dec/2001 8.411667 -- 14700000 02/Dec/2001 8.56 -- 14700000 01/Dec/2001 8.56 -- 14700000 30/Nov/2001 8.56 -- 14700000 29/Nov/2001 8.565 -- 14700000 28/Nov/2001 8.358333 -- 14700000 27/Nov/2001 8.625 -- 14700000 26/Nov/2001 8.666667 -- 14700000 25/Nov/2001 8.478333 -- 14700000 24/Nov/2001 8.478333 -- 14700000 23/Nov/2001 8.478333 -- 14700000 22/Nov/2001 8.341667 -- 14700000 21/Nov/2001 8.341667 -- 14700000 20/Nov/2001 8.388333 -- 14700000 19/Nov/2001 8.698333 -- 14700000 18/Nov/2001 8.553333 -- 14700000 17/Nov/2001 8.553333 -- 14700000 16/Nov/2001 8.553333 -- 14700000 15/Nov/2001 8.565 -- 14700000 14/Nov/2001 8.581667 -- 12900000 13/Nov/2001 8.506667 -- 12900000 12/Nov/2001 8.226667 -- 8700000 11/Nov/2001 8.158333 -- 8700000 10/Nov/2001 8.158333 -- 8700000 09/Nov/2001 8.158333 -- 8700000 08/Nov/2001 8.133333 -- 8700000 07/Nov/2001 8.153333 -- 8700000 06/Nov/2001 8.151667 -- 8700000 05/Nov/2001 7.893333 -- 8700000 04/Nov/2001 7.646667 -- 8700000 03/Nov/2001 7.646667 -- 8700000 02/Nov/2001 7.646667 -- 8700000 01/Nov/2001 7.631667 -- 8700000 31/Oct/2001 7.316667 -- 8700000 30/Oct/2001 7.22 -- 8700000 29/Oct/2001 7.39 -- 8700000 28/Oct/2001 7.753333 -- 8700000 27/Oct/2001 7.753333 -- 8700000 26/Oct/2001 7.753333 -- 8700000 25/Oct/2001 7.818333 -- 8700000 24/Oct/2001 7.605 -- 8700000 23/Oct/2001 7.438333 -- 8700000 22/Oct/2001 7.423333 -- 8700000 21/Oct/2001 7.258333 -- 8700000 20/Oct/2001 7.258333 -- 8700000 19/Oct/2001 7.258333 -- 8700000 18/Oct/2001 7.158333 -- 8700000 17/Oct/2001 7.165 -- 8700000 16/Oct/2001 7.515 -- 8700000 15/Oct/2001 7.381667 -- 8700000 14/Oct/2001 7.471667 -- 8700000 13/Oct/2001 7.471667 -- 8700000 12/Oct/2001 7.471667 -- 8700000 11/Oct/2001 7.438333 -- 8700000 10/Oct/2001 7.028333 -- 8700000 09/Oct/2001 6.768333 -- 8700000 08/Oct/2001 6.955 -- 8700000 07/Oct/2001 6.908333 -- 8700000 06/Oct/2001 6.908333 -- 8700000 05/Oct/2001 6.908333 -- 8700000 04/Oct/2001 6.83 -- 8700000 03/Oct/2001 6.696667 -- 8700000 02/Oct/2001 6.221667 -- 8700000 01/Oct/2001 6.21 -- 8700000 30/Sept/2001 6.308333 -- 8700000 29/Sept/2001 6.308333 -- 8700000 28/Sept/2001 6.308333 -- 8700000 27/Sept/2001 6.136667 -- 8700000 26/Sept/2001 6.225 -- 8700000 25/Sept/2001 6.458333 -- 8700000 24/Sept/2001 6.465 -- 8700000 23/Sept/2001 6.055 -- 8700000 22/Sept/2001 6.055 -- 8700000 21/Sept/2001 6.055 -- 8700000 20/Sept/2001 6.231667 -- 8700000 19/Sept/2001 6.528333 -- 8700000 18/Sept/2001 6.631667 -- 8700000 17/Sept/2001 6.726667 -- 8700000 16/Sept/2001 7.258333 -- 8700000 15/Sept/2001 7.258333 -- 8700000 14/Sept/2001 7.258333 -- 8700000 13/Sept/2001 7.258333 -- 8700000 12/Sept/2001 7.258333 -- 8700000 11/Sept/2001 7.258333 -- 8700000 10/Sept/2001 7.258333 -- 8700000 09/Sept/2001 7.17 -- 8700000 08/Sept/2001 7.17 -- 8700000 07/Sept/2001 7.17 -- 8700000 06/Sept/2001 7.25 -- 8700000 05/Sept/2001 7.571667 -- 8700000 04/Sept/2001 7.691667 -- 8700000 03/Sept/2001 7.91 -- 8700000 02/Sept/2001 7.91 -- 8700000 01/Sept/2001 7.91 -- 8700000 31/Aug/2001 7.91 -- 8700000 30/Aug/2001 7.815 -- 8700000 29/Aug/2001 8.18 -- 8700000 28/Aug/2001 8.353333 -- 8700000 27/Aug/2001 8.593333 -- 8700000 26/Aug/2001 8.583333 -- 8700000 25/Aug/2001 8.583333 -- 8700000 24/Aug/2001 8.583333 -- 8700000 23/Aug/2001 8.141667 -- 8700000 22/Aug/2001 8.206667 -- 8700000 21/Aug/2001 8.053333 -- 8700000 20/Aug/2001 8.293333 -- 8700000 19/Aug/2001 8.246667 -- 8700000 18/Aug/2001 8.246667 -- 8700000 17/Aug/2001 8.246667 -- 8700000 16/Aug/2001 8.558333 -- 8700000 15/Aug/2001 8.488333 -- 8700000 14/Aug/2001 8.731667 -- 8700000 13/Aug/2001 8.89 -- 8700000 12/Aug/2001 8.803333 -- 8700000 11/Aug/2001 8.803333 -- 8700000 10/Aug/2001 8.803333 -- 8700000 09/Aug/2001 8.843333 -- 8700000 08/Aug/2001 8.855 -- 8700000 07/Aug/2001 9.18 -- 8700000 06/Aug/2001 9.235 -- 8700000 05/Aug/2001 9.393333 -- 8700000 04/Aug/2001 9.393333 -- 8700000 03/Aug/2001 9.393333 -- 8700000 02/Aug/2001 9.506667 -- 8700000 01/Aug/2001 9.353333 -- 8700000 31/Jul/2001 9.096667 -- 9600000 30/Jul/2001 9.061667 -- 13200000 29/Jul/2001 9.101667 -- 13200000 28/Jul/2001 9.101667 -- 13200000 27/Jul/2001 9.101667 -- 13200000 26/Jul/2001 9.065 -- 13200000 25/Jul/2001 8.838333 -- 13200000 24/Jul/2001 8.688333 -- 13200000 23/Jul/2001 8.805 -- 13200000 22/Jul/2001 9.005 -- 13200000 21/Jul/2001 9.005 -- 13200000 20/Jul/2001 9.005 -- 13200000 19/Jul/2001 9.076667 -- 13200000 18/Jul/2001 8.898333 -- 13200000 17/Jul/2001 9.315 -- 13200000 16/Jul/2001 9.153333 -- 13200000 15/Jul/2001 9.461667 -- 13200000 14/Jul/2001 9.461667 -- 13200000 13/Jul/2001 9.461667 -- 13200000 12/Jul/2001 9.431667 -- 13200000 11/Jul/2001 8.81 -- 13200000 10/Jul/2001 8.778333 -- 13200000 09/Jul/2001 9.106667 -- 13200000 08/Jul/2001 8.998333 -- 13200000 07/Jul/2001 8.998333 -- 13200000 06/Jul/2001 8.998333 -- 13200000 05/Jul/2001 9.508333 -- 13200000 04/Jul/2001 9.838333 -- 13200000 03/Jul/2001 9.838333 -- 13200000 02/Jul/2001 9.868333 -- 13200000 01/Jul/2001 9.793333 -- 13200000 30/Jun/2001 9.793333 -- 13200000 29/Jun/2001 9.793333 -- 13200000 28/Jun/2001 9.69 -- 13200000 27/Jun/2001 9.45 -- 12600000 26/Jun/2001 9.42 -- 12600000 25/Jun/2001 9.38 -- 12600000 24/Jun/2001 9.241667 -- 12600000 23/Jun/2001 9.241667 -- 12600000 22/Jun/2001 9.241667 -- 12600000 21/Jun/2001 9.313333 -- 12900000 20/Jun/2001 9.173333 -- 12900000 19/Jun/2001 9.041667 -- 12900000 18/Jun/2001 9.033333 -- 12900000 17/Jun/2001 9.235 -- 12600000 16/Jun/2001 9.235 -- 12600000 15/Jun/2001 9.235 -- 12600000 14/Jun/2001 9.33 -- 12600000 13/Jun/2001 9.745 -- 11700000 12/Jun/2001 10.051667 -- 11700000 11/Jun/2001 10.066667 -- 11700000 10/Jun/2001 10.28 -- 11700000 09/Jun/2001 10.28 -- 11700000 08/Jun/2001 10.28 -- 11700000 07/Jun/2001 10.55 -- 11700000 06/Jun/2001 10.275 -- 11700000 05/Jun/2001 10.368333 -- 11700000 04/Jun/2001 9.946667 -- 11700000 03/Jun/2001 9.945 -- 11700000 02/Jun/2001 9.945 -- 11700000 01/Jun/2001 9.945 -- 11700000 31/May/2001 9.776667 -- 11700000 30/May/2001 9.653333 -- 11700000 29/May/2001 10.146667 -- 11700000 28/May/2001 10.613333 -- 11700000 27/May/2001 10.613333 -- 11700000 26/May/2001 10.613333 -- 11700000 25/May/2001 10.613333 -- 11700000 24/May/2001 10.803333 -- 11700000 23/May/2001 10.693333 -- 11700000 22/May/2001 11.036667 -- 11700000 21/May/2001 11.035 -- 11700000 20/May/2001 10.468333 -- 11700000 19/May/2001 10.468333 -- 11700000 18/May/2001 10.468333 -- 11700000 17/May/2001 10.43 -- 11700000 16/May/2001 10.323333 -- 11700000 15/May/2001 9.886667 -- 11700000 14/May/2001 9.898333 -- 11700000 13/May/2001 10.045 -- 11700000 12/May/2001 10.045 -- 11700000 11/May/2001 10.045 -- 11700000 10/May/2001 10.188333 -- 11700000 09/May/2001 10.325 -- 11700000 08/May/2001 10.568333 -- 11700000 07/May/2001 10.431667 -- 11700000 06/May/2001 10.53 -- 11700000 05/May/2001 10.53 -- 11700000 04/May/2001 10.53 -- 11700000 03/May/2001 10.31 -- 11700000 02/May/2001 10.725 -- 11700000 01/May/2001 10.468333 -- 11700000 30/Apr/2001 10.185 -- 11700000 29/Apr/2001 10.006667 -- 11700000 28/Apr/2001 10.006667 -- 11700000 27/Apr/2001 10.006667 -- 11700000 26/Apr/2001 9.77 -- 11700000 25/Apr/2001 9.958333 -- 11700000 24/Apr/2001 9.771667 -- 11700000 23/Apr/2001 10.018333 -- 11700000 22/Apr/2001 10.625 -- 11700000 21/Apr/2001 10.625 -- 11700000 20/Apr/2001 10.625 -- 11700000 19/Apr/2001 10.7 -- 5700000 18/Apr/2001 10.031667 -- 3300000 17/Apr/2001 9.09 -- 3300000 16/Apr/2001 9.008333 -- 3300000 15/Apr/2001 9.281667 -- 3300000 14/Apr/2001 9.281667 -- 3300000 13/Apr/2001 9.281667 -- 3300000 12/Apr/2001 9.281667 -- 3300000 11/Apr/2001 8.953333 -- 3300000 10/Apr/2001 8.676667 -- 3300000 09/Apr/2001 8.09 -- 3300000 08/Apr/2001 8.035 -- 3300000 07/Apr/2001 8.035 -- 3300000 06/Apr/2001 8.035 -- 3300000 05/Apr/2001 8.411667 -- 3300000 04/Apr/2001 7.565 -- 3300000 03/Apr/2001 7.688333 -- 3300000 02/Apr/2001 8.27 -- 3300000 01/Apr/2001 8.556667 -- 3300000 31/Mar/2001 8.556667 -- 3300000 30/Mar/2001 8.556667 -- 3300000 29/Mar/2001 8.518333 -- 3300000 28/Mar/2001 8.733333 -- 3300000 27/Mar/2001 9.481667 -- 3300000 26/Mar/2001 9.225 -- 3300000 25/Mar/2001 9.356667 -- 3300000 24/Mar/2001 9.356667 -- 3300000 23/Mar/2001 9.356667 -- 3300000 22/Mar/2001 9.183333 -- 3300000 21/Mar/2001 8.7 -- 3300000 20/Mar/2001 8.676667 -- 1800000 19/Mar/2001 9.173333 -- 900000 18/Mar/2001 8.803333 -- 900000 17/Mar/2001 8.803333 -- 900000 16/Mar/2001 8.803333 -- 900000 15/Mar/2001 9.091667 -- 900000 14/Mar/2001 9.255 -- 900000 13/Mar/2001 9.451667 -- 900000 iShares Expanded Tech Sector ETF Fund Inception 13-Mar-2001 Month End Date Monthly Total (NAV) Return 31/Mar/2001 -- 30/Apr/2001 19.03 31/May/2001 -4.01 30/Jun/2001 0.17 31/Jul/2001 -7.109999999999999 31/Aug/2001 -13.05 30/Sept/2001 -20.25 31/Oct/2001 15.98 30/Nov/2001 16.99 31/Dec/2001 -1.79 31/Jan/2002 -0.17 28/Feb/2002 -13.390000000000002 31/Mar/2002 7.090000000000001 30/Apr/2002 -12.34 31/May/2002 -4.08 30/Jun/2002 -14.180000000000001 31/Jul/2002 -10.15 31/Aug/2002 -1.32 30/Sept/2002 -17.87 31/Oct/2002 21.76 30/Nov/2002 17.47 31/Dec/2002 -14.62 31/Jan/2003 -0.97 28/Feb/2003 1.52 31/Mar/2003 -1.16 30/Apr/2003 10.41 31/May/2003 11.01 30/Jun/2003 -0.3 31/Jul/2003 5.83 31/Aug/2003 6.83 30/Sept/2003 -1.58 31/Oct/2003 9.88 30/Nov/2003 1.78 31/Dec/2003 1.68 31/Jan/2004 4.52 29/Feb/2004 -2.87 31/Mar/2004 -2.78 30/Apr/2004 -6.01 31/May/2004 5.57 30/Jun/2004 2.49 31/Jul/2004 -9.57 31/Aug/2004 -5 30/Sept/2004 3.42 31/Oct/2004 5.31 30/Nov/2004 5.53 31/Dec/2004 3.16 31/Jan/2005 -6.65 28/Feb/2005 0.16 31/Mar/2005 -2.49 30/Apr/2005 -5.12 31/May/2005 8.99 30/Jun/2005 -1.92 31/Jul/2005 6.67 31/Aug/2005 -0.8 30/Sept/2005 0.98 31/Oct/2005 -1.8000000000000003 30/Nov/2005 6.63 31/Dec/2005 -1.8399999999999999 31/Jan/2006 3.65 28/Feb/2006 -1.5700000000000003 31/Mar/2006 2.16 30/Apr/2006 -0.67 31/May/2006 -7.359999999999999 30/Jun/2006 -1.47 31/Jul/2006 -4.27 31/Aug/2006 7.79 30/Sept/2006 3.9699999999999998 31/Oct/2006 3.9599999999999995 30/Nov/2006 3.5700000000000003 31/Dec/2006 -0.66 31/Jan/2007 1.58 28/Feb/2007 -2.07 31/Mar/2007 0.42 30/Apr/2007 4.96 31/May/2007 4.26 30/Jun/2007 0.75 31/Jul/2007 -0.69 31/Aug/2007 2.85 30/Sept/2007 4.109999999999999 31/Oct/2007 6.63 30/Nov/2007 -7.85 31/Dec/2007 1.1900000000000002 31/Jan/2008 -12.65 29/Feb/2008 -3.46 31/Mar/2008 0.88 30/Apr/2008 7.23 31/May/2008 6.279999999999999 30/Jun/2008 -9.56 31/Jul/2008 -0.7100000000000001 31/Aug/2008 2.1399999999999997 30/Sept/2008 -13.79 31/Oct/2008 -18.360000000000003 30/Nov/2008 -11.29 31/Dec/2008 1.7500000000000002 31/Jan/2009 -2.21 28/Feb/2009 -4.3 31/Mar/2009 11.790000000000001 30/Apr/2009 13.43 31/May/2009 2.92 30/Jun/2009 3.1199999999999997 31/Jul/2009 9.02 31/Aug/2009 2.42 30/Sept/2009 4.53 31/Oct/2009 -0.8699999999999999 30/Nov/2009 5.17 31/Dec/2009 5.949999999999999 31/Jan/2010 -8.28 28/Feb/2010 4.29 31/Mar/2010 6.94 30/Apr/2010 1.68 31/May/2010 -7.9799999999999995 30/Jun/2010 -6.58 31/Jul/2010 7.53 31/Aug/2010 -6.65 30/Sept/2010 12.6 31/Oct/2010 6.17 30/Nov/2010 -0.52 31/Dec/2010 5.06 31/Jan/2011 3.85 28/Feb/2011 2.31 31/Mar/2011 -1.9800000000000002 30/Apr/2011 3.05 31/May/2011 -1.63 30/Jun/2011 -2.62 31/Jul/2011 -0.15 31/Aug/2011 -6.329999999999999 30/Sept/2011 -4.55 31/Oct/2011 11.799999999999999 30/Nov/2011 -1.9900000000000002 31/Dec/2011 -1.8599999999999999 31/Jan/2012 7.829999999999999 29/Feb/2012 5.93 31/Mar/2012 4.55 30/Apr/2012 -1.3599999999999999 31/May/2012 -8.72 30/Jun/2012 3.16 31/Jul/2012 0.12 31/Aug/2012 4.37 30/Sept/2012 1.23 31/Oct/2012 -5.76 30/Nov/2012 2.1399999999999997 31/Dec/2012 1.55 31/Jan/2013 4.12 28/Feb/2013 0.8 31/Mar/2013 2.73 30/Apr/2013 0.47000000000000003 31/May/2013 4.590000000000001 30/Jun/2013 -2.58 31/Jul/2013 4.54 31/Aug/2013 -1.02 30/Sept/2013 4.19 31/Oct/2013 3.9699999999999998 30/Nov/2013 3.6999999999999997 31/Dec/2013 4.41 31/Jan/2014 -2.02 28/Feb/2014 4.95 31/Mar/2014 -1.03 30/Apr/2014 -1.54 31/May/2014 3.57 30/Jun/2014 2.85 31/Jul/2014 0.29 31/Aug/2014 4.11 30/Sept/2014 -1.53 31/Oct/2014 1.22 30/Nov/2014 4.45 31/Dec/2014 -1.11 31/Jan/2015 -3.64 28/Feb/2015 8.33 31/Mar/2015 -2.9 30/Apr/2015 2.44 31/May/2015 2.04 30/Jun/2015 -3.6700000000000004 31/Jul/2015 3.93 31/Aug/2015 -5.42 30/Sept/2015 -1.21 31/Oct/2015 11.09 30/Nov/2015 1.26 31/Dec/2015 -1.85 31/Jan/2016 -6.53 29/Feb/2016 -0.96 31/Mar/2016 8.4 30/Apr/2016 -3.2 31/May/2016 5.37 30/Jun/2016 -2.29 31/Jul/2016 7.38 31/Aug/2016 2.11 30/Sept/2016 2.77 31/Oct/2016 -0.67 30/Nov/2016 0 31/Dec/2016 0.97 31/Jan/2017 4.86 28/Feb/2017 4.39 31/Mar/2017 2.3 30/Apr/2017 2.6 31/May/2017 4.43 30/Jun/2017 -2.31 31/Jul/2017 4.29 31/Aug/2017 2.12 30/Sept/2017 1.02 31/Oct/2017 7.52 30/Nov/2017 1.18 31/Dec/2017 -0.05 31/Jan/2018 9.55 28/Feb/2018 0.41 31/Mar/2018 -3.12 30/Apr/2018 0.78 31/May/2018 6.53 30/Jun/2018 0.24 31/Jul/2018 1.66 31/Aug/2018 7.32 30/Sept/2018 -0.32 31/Oct/2018 -10.28 30/Nov/2018 -0.35 31/Dec/2018 -8.04 31/Jan/2019 10.15 28/Feb/2019 4.69 31/Mar/2019 4.1 30/Apr/2019 6.45 31/May/2019 -8.37 30/Jun/2019 7.49 31/Jul/2019 3.22 31/Aug/2019 -2.6 30/Sept/2019 0.14 31/Oct/2019 3.21 30/Nov/2019 4.74 31/Dec/2019 3.45 31/Jan/2020 3.69 29/Feb/2020 -6.54 31/Mar/2020 -9.5 30/Apr/2020 16.08 31/May/2020 7.5 30/Jun/2020 5.65 31/Jul/2020 6.66 31/Aug/2020 9.99 30/Sept/2020 -5.64 31/Oct/2020 -2.73 30/Nov/2020 11.53 31/Dec/2020 4.38 31/Jan/2021 -0.79 28/Feb/2021 3.27 31/Mar/2021 0.7 30/Apr/2021 6.3 31/May/2021 -1.16 30/Jun/2021 6.6 31/Jul/2021 2.4 31/Aug/2021 3.8 30/Sept/2021 -5.92 31/Oct/2021 6.55 30/Nov/2021 0.99 31/Dec/2021 1.08 31/Jan/2022 -9.21 28/Feb/2022 -5.18 31/Mar/2022 2.75 30/Apr/2022 -14.33 31/May/2022 -1.54 30/Jun/2022 -9.97 31/Jul/2022 12.88 31/Aug/2022 -5.719057 30/Sept/2022 -11.742869 31/Oct/2022 4.280935 30/Nov/2022 6.129527 31/Dec/2022 -8.139197 31/Jan/2023 12.072698 28/Feb/2023 -1.312753 31/Mar/2023 9.652601 30/Apr/2023 -0.360656 31/May/2023 10.181548 30/Jun/2023 5.476514 31/Jul/2023 5.066883 31/Aug/2023 -1.309925 30/Sept/2023 -5.975846 31/Oct/2023 -2.254527 30/Nov/2023 13.096696 31/Dec/2023 6.158847 31/Jan/2024 4.453023 29/Feb/2024 7.983408 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return on Capital 22/Mar/2024 21/Mar/2024 27/Mar/2024 0.038027 0.038027 0 0 0 21/Dec/2023 20/Dec/2023 27/Dec/2023 0.139299 0.139299 0 0 0 27/Sept/2023 26/Sept/2023 02/Oct/2023 0.065308 0.065308 0 0 0 08/Jun/2023 07/Jun/2023 13/Jun/2023 0.032886 0.032886 0 0 0 24/Mar/2023 23/Mar/2023 29/Mar/2023 0.056961 0.056961 0 0 0 14/Dec/2022 13/Dec/2022 19/Dec/2022 0.115 0.115 0 0 0 27/Sept/2022 26/Sept/2022 30/Sept/2022 0.064809 0.064809 0 0 0 10/Jun/2022 09/Jun/2022 15/Jun/2022 0.035369 0.035369 0 0 0 25/Mar/2022 24/Mar/2022 30/Mar/2022 0.030853 0.030853 0 0 0 14/Dec/2021 13/Dec/2021 17/Dec/2021 0.028886 0.028886 0 0 0 27/Sept/2021 24/Sept/2021 30/Sept/2021 0.030097 0.030097 0 0 0 11/Jun/2021 10/Jun/2021 16/Jun/2021 0.023892 0.023892 0 0 0 26/Mar/2021 25/Mar/2021 31/Mar/2021 0.035614 0.035614 0 0 0 15/Dec/2020 14/Dec/2020 18/Dec/2020 0.028803 0.028803 0 0 0 24/Sept/2020 23/Sept/2020 29/Sept/2020 0.042564 0.042564 0 0 0 16/Jun/2020 15/Jun/2020 19/Jun/2020 0.047897 0.047897 0 0 0 26/Mar/2020 25/Mar/2020 31/Mar/2020 0.067964 0.067964 0 0 0 17/Dec/2019 16/Dec/2019 20/Dec/2019 0.053267 0.053267 0 0 0 25/Sept/2019 24/Sept/2019 30/Sept/2019 0.044292 0.044292 0 0 0 18/Jun/2019 17/Jun/2019 21/Jun/2019 0.056654 0.056654 0 0 0 21/Mar/2019 20/Mar/2019 26/Mar/2019 0.046491 0.046491 0 0 0 18/Dec/2018 17/Dec/2018 21/Dec/2018 0.041653 0.041653 0 0 0 27/Sept/2018 26/Sept/2018 02/Oct/2018 0.036209 0.036209 0 0 0 27/Jun/2018 26/Jun/2018 02/Jul/2018 0.049117 0.049117 0 0 0 23/Mar/2018 22/Mar/2018 28/Mar/2018 0.037479 0.037479 0 0 0 20/Dec/2017 19/Dec/2017 26/Dec/2017 0.037791 0.037791 0 0 0 27/Sept/2017 26/Sept/2017 29/Sept/2017 0.040953 0.040953 0 0 0 29/Jun/2017 27/Jun/2017 30/Jun/2017 0.045256 0.045256 0 0 0 28/Mar/2017 24/Mar/2017 30/Mar/2017 0.036157 0.036157 0 0 0 23/Dec/2016 21/Dec/2016 28/Dec/2016 0.0469 0.0469 0 0 0 28/Sept/2016 26/Sept/2016 30/Sept/2016 0.035092 0.035092 0 0 0 23/Jun/2016 21/Jun/2016 27/Jun/2016 0.051674 0.051674 0 0 0 28/Mar/2016 23/Mar/2016 30/Mar/2016 0.052141 0.052141 0 0 0 29/Dec/2015 24/Dec/2015 31/Dec/2015 0.043428 0.043428 0 0 0 29/Sept/2015 25/Sept/2015 01/Oct/2015 0.031493 0.031493 0 0 0 26/Jun/2015 24/Jun/2015 30/Jun/2015 0.038726 0.038726 0 0 0 27/Mar/2015 25/Mar/2015 31/Mar/2015 0.031504 0.031504 0 0 0 29/Dec/2014 24/Dec/2014 31/Dec/2014 0.050066 0.050066 0 0 0 26/Sept/2014 24/Sept/2014 30/Sept/2014 0.029555 0.029555 0 0 0 26/Jun/2014 24/Jun/2014 30/Jun/2014 0.037132 0.037132 0 0 0 27/Mar/2014 25/Mar/2014 31/Mar/2014 0.032043 0.032043 0 0 0 26/Dec/2013 23/Dec/2013 30/Dec/2013 0.034037 0.034037 0 0 0 26/Sept/2013 24/Sept/2013 30/Sept/2013 0.030555 0.030555 0 0 0 28/Jun/2013 26/Jun/2013 02/Jul/2013 0.029806 0.029806 0 0 0 27/Mar/2013 25/Mar/2013 01/Apr/2013 0.021603 0.021603 0 0 0 21/Dec/2012 19/Dec/2012 26/Dec/2012 0.044927 0.044927 0 0 0 27/Sept/2012 25/Sept/2012 01/Oct/2012 0.02357 0.02357 0 0 0 21/Jun/2012 19/Jun/2012 25/Jun/2012 0.021052 0.021052 0 0 0 28/Mar/2012 26/Mar/2012 30/Mar/2012 0.015732 0.015732 0 0 0 27/Dec/2011 22/Dec/2011 29/Dec/2011 0.018942 0.018942 0 0 0 28/Sept/2011 26/Sept/2011 30/Sept/2011 0.015283 0.015283 0 0 0 27/Jun/2011 23/Jun/2011 29/Jun/2011 0.015786 0.015786 0 0 0 29/Mar/2011 25/Mar/2011 31/Mar/2011 0.009912 0.009912 0 0 0 22/Dec/2010 20/Dec/2010 30/Dec/2010 0.023658 0.023658 0 0 0 23/Jun/2010 21/Jun/2010 25/Jun/2010 0.017591 0.017591 0 0 0 23/Dec/2009 21/Dec/2009 31/Dec/2009 0.016899 0.016899 0 0 0 24/Jun/2009 22/Jun/2009 26/Jun/2009 0.015699 0.015699 0 0 0 24/Dec/2008 22/Dec/2008 31/Dec/2008 0.022411 0.022411 0 0 0 25/Jun/2008 23/Jun/2008 27/Jun/2008 0.010191 0.010191 0 0 0 31/Dec/2007 27/Dec/2007 03/Jan/2008 0.005268 0.004519 0 0 0.000749 28/Sept/2007 26/Sept/2007 02/Oct/2007 0.005331 0.004582 0 0 0.000749 03/Jul/2007 29/Jun/2007 06/Jul/2007 0.003239 0.00249 0 0 0.000749 28/Mar/2007 26/Mar/2007 30/Mar/2007 0.004588 0.003839 0 0 0.000749 26/Dec/2006 21/Dec/2006 28/Dec/2006 0 0 0 0 0 29/Sept/2006 27/Sept/2006 03/Oct/2006 0.003826 0.002907 0 0 0.000919 27/Jun/2006 23/Jun/2006 29/Jun/2006 0.002525 0.001607 0 0 0.000919 29/Mar/2006 27/Mar/2006 31/Mar/2006 0.000754 -0.000164 0 0 0.000919 28/Dec/2005 23/Dec/2005 30/Dec/2005 0 0 0 0 0 28/Sept/2005 26/Sept/2005 30/Sept/2005 0.002917 0.00080 0 0 0.002117 23/Jun/2005 21/Jun/2005 27/Jun/2005 0.000739 0.000739 0 0 0 30/Mar/2005 28/Mar/2005 01/Apr/2005 0.00725 0.005133 0 0 0.002117 29/Dec/2004 27/Dec/2004 31/Dec/2004 0.053026 0.053026 0 0 0 29/Sept/2004 27/Sept/2004 01/Oct/2004 0.001454 0.001454 0 0 0 30/Jun/2004 28/Jun/2004 02/Jul/2004 0 0 0 0 0 31/Mar/2004 29/Mar/2004 02/Apr/2004 0 0 0 0 0 17/Dec/2003 15/Dec/2003 24/Dec/2003 0 0 0 0 0 17/Sept/2003 15/Sept/2003 24/Sept/2003 0 0 0 0 0 18/Jun/2003 16/Jun/2003 25/Jun/2003 0 0 0 0 0 12/Mar/2003 10/Mar/2003 19/Mar/2003 0 0 0 0 0 18/Dec/2002 16/Dec/2002 26/Dec/2002 0 0 0 0 0 18/Sept/2002 16/Sept/2002 25/Sept/2002 0 0 0 0 0 19/Jun/2002 17/Jun/2002 26/Jun/2002 0 0 0 0 0