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