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

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
27-Mar-2024 iShares U.S. Digital Infrastructure and Real Estate ETF Inception Date 10/Jul/2001 Fund Holdings as of 27/Mar/2024 Number of Securities 28.00 Shares Outstanding 600’000.00 Issuer Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date DLR DIGITAL REALTY TRUST REIT INC Real Estate Equity 4317805.86 9.98419 4317805.86 30039 143.74 United States New York Stock Exchange Inc. USD 1 -- AMT AMERICAN TOWER REIT CORP Real Estate Equity 4311568.72 9.96976 4311568.72 21844 197.38 United States New York Stock Exchange Inc. USD 1 -- EQIX EQUINIX REIT INC Real Estate Equity 4047198.84 9.35845 4047198.84 4964 815.31 United States NASDAQ USD 1 -- CCI CROWN CASTLE INC Real Estate Equity 3324289.97 7.68685 3324289.97 31483 105.59 United States New York Stock Exchange Inc. USD 1 -- FSLY FASTLY INC CLASS A Information Technology Equity 2151318.42 4.97455 2151318.42 170334 12.63 United States New York Stock Exchange Inc. USD 1 -- MSI MOTOROLA SOLUTIONS INC Information Technology Equity 2120460 4.9032 2120460 6000 353.41 United States New York Stock Exchange Inc. USD 1 -- ANET ARISTA NETWORKS INC Information Technology Equity 2052902.38 4.74698 2052902.38 7118 288.41 United States New York Stock Exchange Inc. USD 1 -- QCOM QUALCOMM INC Information Technology Equity 2035817.81 4.70748 2035817.81 12037 169.13 United States NASDAQ USD 1 -- SBAC SBA COMMUNICATIONS REIT CORP CLASS Real Estate Equity 2028798.24 4.69125 2028798.24 9303 218.08 United States NASDAQ USD 1 -- ERIC ERICSSON SPONSORED ADR REPRESENTIN Information Technology Equity 2003143.97 4.63193 2003143.97 363547 5.51 Sweden NASDAQ USD 1 -- NOK NOKIA ADR REPRESENTING ONE SER Information Technology Equity 1986469.2 4.59337 1986469.2 551797 3.6 Finland New York Stock Exchange Inc. USD 1 -- CSCO CISCO SYSTEMS INC Information Technology Equity 1980497.61 4.57956 1980497.61 39793 49.77 United States NASDAQ USD 1 -- SMCI SUPER MICRO COMPUTER INC Information Technology Equity 1842945.29 4.26149 1842945.29 1801 1023.29 United States NASDAQ USD 1 -- UNIT UNITI GROUP INC Real Estate Equity 1812092.48 4.19015 1812092.48 308704 5.87 United States NASDAQ USD 1 -- MRVL MARVELL TECHNOLOGY INC Information Technology Equity 1799145.11 4.16021 1799145.11 24881 72.31 United States NASDAQ USD 1 -- NTAP NETAPP INC Information Technology Equity 1790423.52 4.14005 1790423.52 17016 105.22 United States NASDAQ USD 1 -- JNPR JUNIPER NETWORKS INC Information Technology Equity 1493511.36 3.45349 1493511.36 40062 37.28 United States New York Stock Exchange Inc. USD 1 -- CIEN CIENA CORP Information Technology Equity 856057.95 1.97949 856057.95 16955 50.49 United States New York Stock Exchange Inc. USD 1 -- CALX CALIX NETWORKS INC Information Technology Equity 218587.5 0.50545 218587.5 6525 33.5 United States New York Stock Exchange Inc. USD 1 -- EXTR EXTREME NETWORKS INC Information Technology Equity 209567.41 0.48459 209567.41 18113 11.57 United States NASDAQ USD 1 -- CRDO CREDO TECHNOLOGY GROUP HOLDING LTD Information Technology Equity 187895.6 0.43448 187895.6 8863 21.2 United States NASDAQ USD 1 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 158324.53 0.3661 158324.53 158325 1 United States -- USD 1 -- ATEN A10 NETWORKS INC Information Technology Equity 140397.84 0.32465 140397.84 10263 13.68 United States New York Stock Exchange Inc. USD 1 -- SGH SMART GLOBAL HOLDINGS Information Technology Equity 123714.56 0.28607 123714.56 4672 26.48 United States NASDAQ USD 1 -- INFN INFINERA CORP Information Technology Equity 94799.55 0.21921 94799.55 17205 5.51 United States NASDAQ USD 1 -- RDWR RADWARE LTD Information Technology Equity 85250.23 0.19713 85250.23 4537 18.79 Israel NASDAQ USD 1 -- CLFD CLEARFIELD INC Information Technology Equity 67170.24 0.15532 67170.24 2248 29.88 United States NASDAQ USD 1 -- COMM COMMSCOPE HOLDING INC Information Technology Equity 45488.86 0.10519 45488.86 35818 1.27 United States NASDAQ USD 1 -- ADTN ADTRAN HOLDINGS INC Information Technology Equity 25285.96 0.05847 25285.96 4753 5.32 United States NASDAQ USD 1 -- WFFUT CASH COLLATERAL USD WFFUT Cash and/or Derivatives Cash Collateral and Margins 2000 0.00462 2000 2000 100 United States -- USD 1 23/Aug/2017 DJEM4 DOW JONES US REAL ESTATE JUN 24 Cash and/or Derivatives Futures 0 0 34620 1 346.2 -- Chicago Board Of Trade USD 1 -- HWRM4 MICRO E-MINI RUSSELL 2000 JUN 24 Cash and/or Derivatives Futures 0 0 21384 2 2138.4 -- Chicago Mercantile Exchange USD 1 -- HWAM4 MICRO EMINI S&P 500 JUN 24 Cash and/or Derivatives Futures 0 0 26541.25 1 5308.25 -- Index And Options Market USD 1 -- USD USD CASH Cash and/or Derivatives Cash -66477.96 -0.15372 -66477.96 -66478 100 United States -- USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding 28/Mar/2024 72.143306 -- 600000 27/Mar/2024 72.077793 -- 600000 26/Mar/2024 70.944716 -- 600000 25/Mar/2024 71.181691 -- 600000 22/Mar/2024 71.099594 -- 600000 21/Mar/2024 71.600818 0.184903 600000 20/Mar/2024 71.589852 -- 600000 19/Mar/2024 71.243946 -- 600000 18/Mar/2024 71.514962 -- 600000 15/Mar/2024 72.055966 -- 600000 14/Mar/2024 72.957294 -- 600000 13/Mar/2024 73.984908 -- 600000 12/Mar/2024 74.588528 -- 600000 11/Mar/2024 74.02825 -- 600000 08/Mar/2024 75.145243 -- 600000 07/Mar/2024 75.938405 -- 600000 06/Mar/2024 75.505645 -- 650000 05/Mar/2024 74.347829 -- 650000 04/Mar/2024 75.297428 -- 650000 01/Mar/2024 73.042517 -- 650000 29/Feb/2024 70.744384 -- 650000 28/Feb/2024 69.495962 -- 650000 27/Feb/2024 69.058837 -- 650000 26/Feb/2024 69.296729 -- 650000 23/Feb/2024 69.391237 -- 650000 22/Feb/2024 70.439393 -- 650000 21/Feb/2024 67.329997 -- 650000 20/Feb/2024 67.775654 -- 650000 16/Feb/2024 68.069509 -- 650000 15/Feb/2024 71.049532 -- 650000 14/Feb/2024 70.551605 -- 650000 13/Feb/2024 69.199911 -- 650000 12/Feb/2024 71.032341 -- 650000 09/Feb/2024 70.709026 -- 650000 08/Feb/2024 69.942125 -- 650000 07/Feb/2024 69.013374 -- 650000 06/Feb/2024 68.687298 -- 650000 05/Feb/2024 68.397144 -- 650000 02/Feb/2024 68.48925 -- 650000 01/Feb/2024 68.398727 -- 650000 31/Jan/2024 67.2421 -- 650000 30/Jan/2024 68.273782 -- 650000 29/Jan/2024 68.843546 -- 650000 26/Jan/2024 67.866636 -- 650000 25/Jan/2024 68.435418 -- 650000 24/Jan/2024 67.154415 -- 650000 23/Jan/2024 67.51439 -- 650000 22/Jan/2024 67.49731 -- 650000 19/Jan/2024 66.905695 -- 650000 18/Jan/2024 65.176363 -- 650000 17/Jan/2024 64.742118 -- 650000 16/Jan/2024 65.759275 -- 650000 12/Jan/2024 65.978366 -- 650000 11/Jan/2024 65.513715 -- 650000 10/Jan/2024 65.680435 -- 650000 09/Jan/2024 65.387048 -- 650000 08/Jan/2024 65.35298 -- 650000 05/Jan/2024 63.523948 -- 650000 04/Jan/2024 63.738115 -- 650000 03/Jan/2024 63.466553 -- 650000 02/Jan/2024 64.541829 -- 650000 29/Dec/2023 64.707271 -- 650000 28/Dec/2023 65.26616 -- 650000 27/Dec/2023 65.18542 -- 650000 26/Dec/2023 64.874184 -- 650000 22/Dec/2023 64.425432 -- 700000 21/Dec/2023 64.318592 -- 700000 20/Dec/2023 63.494232 0.043805 700000 19/Dec/2023 64.623676 -- 700000 18/Dec/2023 64.117897 -- 700000 15/Dec/2023 64.064299 -- 700000 14/Dec/2023 64.410674 -- 700000 13/Dec/2023 63.070086 -- 700000 12/Dec/2023 61.900432 -- 750000 11/Dec/2023 62.017601 -- 750000 08/Dec/2023 61.188988 -- 750000 07/Dec/2023 60.481474 -- 750000 06/Dec/2023 59.812462 -- 750000 05/Dec/2023 59.577097 -- 750000 04/Dec/2023 60.529113 -- 750000 01/Dec/2023 60.303947 -- 800000 30/Nov/2023 59.151537 -- 800000 29/Nov/2023 59.117089 -- 800000 28/Nov/2023 58.71636 -- 800000 27/Nov/2023 58.809067 -- 800000 24/Nov/2023 59.227589 -- 800000 22/Nov/2023 58.913862 -- 800000 21/Nov/2023 58.42092 -- 800000 20/Nov/2023 59.012735 -- 800000 17/Nov/2023 58.642155 -- 800000 16/Nov/2023 57.927137 -- 800000 15/Nov/2023 59.660205 -- 800000 14/Nov/2023 59.348487 -- 800000 13/Nov/2023 56.850179 -- 800000 10/Nov/2023 57.16328 -- 800000 09/Nov/2023 56.510797 -- 800000 08/Nov/2023 56.990741 -- 800000 07/Nov/2023 57.108333 -- 800000 06/Nov/2023 57.950926 -- 800000 03/Nov/2023 58.024773 -- 800000 02/Nov/2023 56.562037 -- 800000 01/Nov/2023 55.546027 -- 800000 31/Oct/2023 56.030269 -- 800000 30/Oct/2023 54.359291 -- 800000 27/Oct/2023 55.004646 -- 800000 26/Oct/2023 54.998588 -- 800000 25/Oct/2023 55.469478 -- 800000 24/Oct/2023 56.257595 -- 800000 23/Oct/2023 56.19796 -- 800000 20/Oct/2023 56.960252 -- 800000 19/Oct/2023 57.495543 -- 800000 18/Oct/2023 58.138293 -- 800000 17/Oct/2023 59.175823 -- 850000 16/Oct/2023 59.857987 -- 850000 13/Oct/2023 57.913422 -- 850000 12/Oct/2023 59.066822 -- 850000 11/Oct/2023 59.456814 -- 850000 10/Oct/2023 59.872563 -- 850000 09/Oct/2023 59.586647 -- 850000 06/Oct/2023 59.036551 -- 850000 05/Oct/2023 58.277714 -- 850000 04/Oct/2023 59.997074 -- 850000 03/Oct/2023 60.653027 -- 850000 02/Oct/2023 61.976041 -- 850000 29/Sept/2023 61.808133 -- 850000 28/Sept/2023 61.580875 -- 850000 27/Sept/2023 60.722307 -- 850000 26/Sept/2023 60.632196 0.07472 850000 25/Sept/2023 61.982129 -- 850000 22/Sept/2023 62.195295 -- 850000 21/Sept/2023 62.002439 -- 850000 20/Sept/2023 63.422413 -- 850000 19/Sept/2023 64.129495 -- 850000 18/Sept/2023 64.406665 -- 850000 15/Sept/2023 64.328499 -- 850000 14/Sept/2023 64.835672 -- 850000 13/Sept/2023 64.126047 -- 850000 12/Sept/2023 64.580177 -- 850000 11/Sept/2023 65.07013 -- 850000 08/Sept/2023 65.328524 -- 850000 07/Sept/2023 65.2473 -- 850000 06/Sept/2023 66.432915 -- 850000 05/Sept/2023 66.569283 -- 850000 01/Sept/2023 67.610954 -- 850000 31/Aug/2023 67.435263 -- 850000 30/Aug/2023 65.786054 -- 850000 29/Aug/2023 65.096447 -- 850000 28/Aug/2023 64.057973 -- 850000 25/Aug/2023 63.777172 -- 850000 24/Aug/2023 63.653722 -- 850000 23/Aug/2023 65.171849 -- 850000 22/Aug/2023 64.725755 -- 850000 21/Aug/2023 63.959599 -- 850000 18/Aug/2023 64.251263 -- 850000 17/Aug/2023 63.892608 -- 850000 16/Aug/2023 63.786029 -- 850000 15/Aug/2023 65.072569 -- 850000 14/Aug/2023 65.389601 -- 850000 11/Aug/2023 65.061102 -- 850000 10/Aug/2023 65.032377 -- 900000 09/Aug/2023 64.284303 -- 900000 08/Aug/2023 64.94206 -- 900000 07/Aug/2023 64.920114 -- 900000 04/Aug/2023 65.409863 -- 900000 03/Aug/2023 65.870925 -- 900000 02/Aug/2023 67.464921 -- 900000 01/Aug/2023 68.186505 -- 950000 31/Jul/2023 67.341003 -- 950000 28/Jul/2023 66.967087 -- 950000 27/Jul/2023 68.287427 -- 950000 26/Jul/2023 69.023646 -- 950000 25/Jul/2023 69.808662 -- 1000000 24/Jul/2023 69.057619 -- 1000000 21/Jul/2023 69.166423 -- 1000000 20/Jul/2023 69.359129 -- 1000000 19/Jul/2023 69.863935 -- 1000000 18/Jul/2023 69.478325 -- 1000000 17/Jul/2023 69.006573 -- 1000000 14/Jul/2023 68.697584 -- 1000000 13/Jul/2023 71.373081 -- 1000000 12/Jul/2023 71.464812 -- 1000000 11/Jul/2023 71.347893 -- 1000000 10/Jul/2023 70.9039 -- 1000000 07/Jul/2023 70.209925 -- 1000000 06/Jul/2023 69.417577 -- 1000000 05/Jul/2023 70.067289 -- 1000000 03/Jul/2023 70.591072 -- 1000000 30/Jun/2023 70.442976 -- 1000000 29/Jun/2023 69.942945 -- 1050000 28/Jun/2023 68.781511 -- 1050000 27/Jun/2023 68.325932 -- 1050000 26/Jun/2023 67.050385 -- 1050000 23/Jun/2023 66.970272 -- 1200000 22/Jun/2023 68.406015 -- 1200000 21/Jun/2023 68.492302 -- 1200000 20/Jun/2023 69.618575 -- 1200000 16/Jun/2023 70.292964 -- 1200000 15/Jun/2023 70.338495 -- 1250000 14/Jun/2023 69.966183 -- 1250000 13/Jun/2023 69.876111 -- 1250000 12/Jun/2023 69.57516 -- 1250000 09/Jun/2023 67.996268 -- 1250000 08/Jun/2023 68.124803 -- 1250000 07/Jun/2023 68.092681 0.052811 1250000 06/Jun/2023 67.449076 -- 1300000 05/Jun/2023 67.703981 -- 1300000 02/Jun/2023 69.029036 -- 1300000 01/Jun/2023 67.785971 -- 1300000 31/May/2023 67.788986 -- 1300000 30/May/2023 68.518595 -- 1300000 26/May/2023 67.931233 -- 1300000 25/May/2023 65.617282 -- 1300000 24/May/2023 64.389657 -- 1300000 23/May/2023 65.142256 -- 1300000 22/May/2023 65.978643 -- 1300000 19/May/2023 65.274785 -- 1300000 18/May/2023 65.04464 -- 1300000 17/May/2023 63.593938 -- 1300000 16/May/2023 62.527705 -- 1300000 15/May/2023 63.25528 -- 1300000 12/May/2023 62.361732 -- 1300000 11/May/2023 61.938809 -- 1300000 10/May/2023 62.540552 -- 1350000 09/May/2023 62.424916 -- 1350000 08/May/2023 61.972626 -- 1350000 05/May/2023 62.028225 -- 1350000 04/May/2023 61.816009 -- 1350000 03/May/2023 61.562587 -- 1350000 02/May/2023 62.042078 -- 1350000 01/May/2023 64.390858 -- 1400000 28/Apr/2023 64.326209 -- 1400000 27/Apr/2023 63.276988 -- 1400000 26/Apr/2023 62.826969 -- 1400000 25/Apr/2023 63.176596 -- 1400000 24/Apr/2023 64.767935 -- 1400000 21/Apr/2023 64.545578 -- 1400000 20/Apr/2023 64.108437 -- 1500000 19/Apr/2023 65.135371 -- 1500000 18/Apr/2023 67.014892 -- 1500000 17/Apr/2023 67.939084 -- 1500000 14/Apr/2023 68.769605 -- 1500000 13/Apr/2023 69.412891 -- 1500000 12/Apr/2023 68.557551 -- 1500000 11/Apr/2023 69.167228 -- 1500000 10/Apr/2023 70.585151 -- 1500000 06/Apr/2023 69.731191 -- 1500000 05/Apr/2023 70.507152 -- 1500000 04/Apr/2023 70.689576 -- 1500000 03/Apr/2023 70.966785 -- 1500000 31/Mar/2023 71.47032 -- 1500000 30/Mar/2023 69.941628 -- 1550000 29/Mar/2023 69.207034 -- 1550000 28/Mar/2023 68.571756 -- 1550000 27/Mar/2023 68.869867 -- 1550000 24/Mar/2023 68.864643 -- 1550000 23/Mar/2023 68.244324 0.065041 1550000 22/Mar/2023 68.017419 -- 1550000 21/Mar/2023 70.010912 -- 1550000 20/Mar/2023 68.713383 -- 1550000 17/Mar/2023 67.831177 -- 1550000 16/Mar/2023 68.528534 -- 1550000 15/Mar/2023 67.080666 -- 1550000 14/Mar/2023 67.968658 -- 1550000 13/Mar/2023 66.32876 -- 1550000 10/Mar/2023 67.058479 -- 1550000 09/Mar/2023 68.21402 -- 1550000 08/Mar/2023 69.321751 -- 1550000 07/Mar/2023 68.11292 -- 1550000 06/Mar/2023 68.935446 -- 1550000 03/Mar/2023 68.654127 -- 1550000 02/Mar/2023 67.967305 -- 1550000 01/Mar/2023 67.731066 -- 1550000 28/Feb/2023 68.192268 -- 1550000 27/Feb/2023 67.982073 -- 1600000 24/Feb/2023 67.840988 -- 1600000 23/Feb/2023 69.632504 -- 1600000 22/Feb/2023 68.488537 -- 1600000 21/Feb/2023 68.574771 -- 1600000 17/Feb/2023 70.199255 -- 1600000 16/Feb/2023 70.599958 -- 1600000 15/Feb/2023 70.967169 -- 1600000 14/Feb/2023 70.395464 -- 1600000 13/Feb/2023 70.057632 -- 1600000 10/Feb/2023 69.167753 -- 1600000 09/Feb/2023 69.066399 -- 1600000 08/Feb/2023 69.529705 -- 1600000 07/Feb/2023 70.520372 -- 1600000 06/Feb/2023 70.098816 -- 1600000 03/Feb/2023 71.097696 -- 1650000 02/Feb/2023 72.280961 -- 1650000 01/Feb/2023 71.020463 -- 1650000 31/Jan/2023 70.258296 -- 1650000 30/Jan/2023 69.278417 -- 1650000 27/Jan/2023 69.936501 -- 1650000 26/Jan/2023 70.648716 -- 1650000 25/Jan/2023 69.950906 -- 1650000 24/Jan/2023 70.231844 -- 1650000 23/Jan/2023 70.972776 -- 1650000 20/Jan/2023 69.705619 -- 1650000 19/Jan/2023 69.093744 -- 1650000 18/Jan/2023 70.507233 -- 1650000 17/Jan/2023 71.581583 -- 1650000 13/Jan/2023 71.731327 -- 1650000 12/Jan/2023 71.639739 -- 1650000 11/Jan/2023 70.78854 -- 1650000 10/Jan/2023 71.141192 -- 1650000 09/Jan/2023 71.034917 -- 1650000 06/Jan/2023 70.2687 -- 1650000 05/Jan/2023 68.08784 -- 1650000 04/Jan/2023 69.110731 -- 1650000 03/Jan/2023 69.364907 -- 1650000 30/Dec/2022 69.123085 -- 1650000 29/Dec/2022 69.149682 -- 1650000 28/Dec/2022 67.21352 -- 1650000 27/Dec/2022 68.182421 -- 1650000 23/Dec/2022 68.36365 -- 1650000 22/Dec/2022 68.205201 -- 1650000 21/Dec/2022 69.153201 -- 1650000 20/Dec/2022 68.734258 -- 1650000 19/Dec/2022 68.116733 -- 1650000 16/Dec/2022 69.090641 -- 1650000 15/Dec/2022 70.351682 -- 1650000 14/Dec/2022 72.794766 -- 1650000 13/Dec/2022 73.01599 0.054199 1650000 12/Dec/2022 72.985099 -- 1650000 09/Dec/2022 71.752918 -- 1650000 08/Dec/2022 72.941286 -- 1650000 07/Dec/2022 70.397393 -- 1650000 06/Dec/2022 71.365655 -- 1650000 05/Dec/2022 72.702498 -- 1650000 02/Dec/2022 74.460327 -- 1650000 01/Dec/2022 74.602664 -- 1650000 30/Nov/2022 75.053329 -- 1650000 29/Nov/2022 72.098687 -- 1650000 28/Nov/2022 72.25296 -- 1650000 25/Nov/2022 73.819452 -- 1650000 23/Nov/2022 73.537772 -- 1650000 22/Nov/2022 73.29445 -- 1650000 21/Nov/2022 72.659611 -- 1650000 18/Nov/2022 72.82869 -- 1650000 17/Nov/2022 70.379832 -- 1650000 16/Nov/2022 70.086242 -- 1650000 15/Nov/2022 71.218546 -- 1650000 14/Nov/2022 70.358834 -- 1650000 11/Nov/2022 69.914836 -- 1650000 10/Nov/2022 69.780415 -- 1650000 09/Nov/2022 66.501248 -- 1650000 08/Nov/2022 69.716546 -- 1550000 07/Nov/2022 70.181816 -- 1500000 04/Nov/2022 70.963708 -- 1500000 03/Nov/2022 71.37552 -- 1500000 02/Nov/2022 72.720571 -- 1500000 01/Nov/2022 74.771052 -- 1500000 31/Oct/2022 74.888008 -- 1500000 28/Oct/2022 75.237502 -- 1500000 27/Oct/2022 73.197232 -- 1500000 26/Oct/2022 72.847232 -- 1500000 25/Oct/2022 72.885526 -- 1500000 24/Oct/2022 69.921447 -- 1500000 21/Oct/2022 69.315331 -- 1500000 20/Oct/2022 67.10513 -- 1500000 19/Oct/2022 67.166289 -- 1500000 18/Oct/2022 67.761423 -- 1500000 17/Oct/2022 66.337377 -- 1500000 14/Oct/2022 63.995081 -- 1500000 13/Oct/2022 65.777249 -- 1550000 12/Oct/2022 64.586119 -- 1550000 11/Oct/2022 64.900865 -- 1550000 10/Oct/2022 66.005625 -- 1550000 07/Oct/2022 67.247606 -- 1550000 06/Oct/2022 69.50263 -- 1550000 05/Oct/2022 69.536143 -- 1550000 04/Oct/2022 69.236331 -- 1550000 03/Oct/2022 66.516151 -- 1550000 30/Sept/2022 64.55416 -- 1550000 29/Sept/2022 64.605893 -- 1550000 28/Sept/2022 65.888276 -- 1550000 27/Sept/2022 63.751141 -- 1550000 26/Sept/2022 63.167029 0.078048 1550000 23/Sept/2022 63.550717 -- 1550000 22/Sept/2022 64.845304 -- 1550000 21/Sept/2022 66.01637 -- 1550000 20/Sept/2022 66.476197 -- 1550000 19/Sept/2022 67.189057 -- 1650000 16/Sept/2022 67.389487 -- 1600000 15/Sept/2022 67.505383 -- 1600000 14/Sept/2022 68.916144 -- 1600000 13/Sept/2022 68.585524 -- 1600000 12/Sept/2022 71.457149 -- 1600000 09/Sept/2022 70.382775 -- 1600000 08/Sept/2022 69.512787 -- 1650000 07/Sept/2022 68.88097 -- 1650000 06/Sept/2022 67.625401 -- 1650000 02/Sept/2022 68.86757 -- 1650000 01/Sept/2022 69.247015 -- 1650000 31/Aug/2022 70.529467 -- 1650000 30/Aug/2022 71.007724 -- 1650000 29/Aug/2022 71.617575 -- 1650000 26/Aug/2022 71.737622 -- 1650000 25/Aug/2022 73.909593 -- 1650000 24/Aug/2022 72.314718 -- 1650000 23/Aug/2022 72.111232 -- 1650000 22/Aug/2022 72.236718 -- 1550000 19/Aug/2022 73.781902 -- 1550000 18/Aug/2022 74.90189 -- 1550000 17/Aug/2022 72.653057 -- 1550000 16/Aug/2022 73.50695 -- 1550000 15/Aug/2022 73.732512 -- 1550000 12/Aug/2022 73.08722 -- 1550000 11/Aug/2022 71.851348 -- 1550000 10/Aug/2022 72.398884 -- 1550000 09/Aug/2022 70.273785 -- 1550000 08/Aug/2022 70.994838 -- 1550000 05/Aug/2022 71.403309 -- 1550000 04/Aug/2022 70.756239 -- 1550000 03/Aug/2022 70.673014 -- 1550000 02/Aug/2022 69.726696 -- 1550000 01/Aug/2022 69.75754 -- 1550000 29/Jul/2022 69.740846 -- 1550000 28/Jul/2022 68.869331 -- 1550000 27/Jul/2022 66.752628 -- 1550000 26/Jul/2022 64.671917 -- 1550000 25/Jul/2022 63.981299 -- 1550000 22/Jul/2022 63.998158 -- 1550000 21/Jul/2022 64.996303 -- 1550000 20/Jul/2022 63.622346 -- 1550000 19/Jul/2022 62.912471 -- 1550000 18/Jul/2022 60.637032 -- 1550000 15/Jul/2022 61.112479 -- 1550000 14/Jul/2022 59.509727 -- 1550000 13/Jul/2022 59.823447 -- 1600000 12/Jul/2022 59.532817 -- 1600000 11/Jul/2022 60.173477 -- 1600000 08/Jul/2022 61.188674 -- 1600000 07/Jul/2022 61.000795 -- 1600000 06/Jul/2022 59.230231 -- 1600000 05/Jul/2022 58.909912 -- 1600000 01/Jul/2022 58.619746 -- 1600000 30/Jun/2022 58.907271 -- 1600000 29/Jun/2022 59.243135 -- 1600000 28/Jun/2022 59.581626 -- 1600000 27/Jun/2022 61.196642 -- 1600000 24/Jun/2022 61.173432 -- 1600000 23/Jun/2022 59.343771 -- 1600000 22/Jun/2022 58.806049 -- 1600000 21/Jun/2022 58.9969 -- 1650000 17/Jun/2022 57.853523 -- 1650000 16/Jun/2022 56.893467 -- 1650000 15/Jun/2022 59.675648 -- 1650000 14/Jun/2022 58.327341 -- 1650000 13/Jun/2022 58.378318 -- 1650000 10/Jun/2022 60.767556 -- 1650000 09/Jun/2022 62.703147 0.048294 1650000 08/Jun/2022 64.2551 -- 1650000 07/Jun/2022 64.789754 -- 1650000 06/Jun/2022 64.434823 -- 1650000 03/Jun/2022 64.437377 -- 1650000 02/Jun/2022 65.558424 -- 1650000 01/Jun/2022 63.601413 -- 1650000 31/May/2022 63.377969 -- 1650000 27/May/2022 64.85611 -- 1700000 26/May/2022 63.049588 -- 1700000 25/May/2022 62.020693 -- 1700000 24/May/2022 61.397458 -- 1700000 23/May/2022 61.998982 -- 1700000 20/May/2022 61.491095 -- 1700000 19/May/2022 61.207177 -- 1700000 18/May/2022 62.4976 -- 1700000 17/May/2022 64.639618 -- 1700000 16/May/2022 62.466303 -- 1700000 13/May/2022 63.664861 -- 1700000 12/May/2022 60.980759 -- 1700000 11/May/2022 61.393762 -- 1700000 10/May/2022 62.583248 -- 1800000 09/May/2022 61.755285 -- 1800000 06/May/2022 64.11058 -- 1800000 05/May/2022 64.832569 -- 1800000 04/May/2022 66.972629 -- 1800000 03/May/2022 65.935901 -- 1800000 02/May/2022 65.790769 -- 1800000 29/Apr/2022 64.506396 -- 1800000 28/Apr/2022 66.605647 -- 1800000 27/Apr/2022 64.465478 -- 1800000 26/Apr/2022 66.560045 -- 1800000 25/Apr/2022 68.775681 -- 1800000 22/Apr/2022 67.886185 -- 1800000 21/Apr/2022 69.262394 -- 1850000 20/Apr/2022 70.68305 -- 1850000 19/Apr/2022 69.958384 -- 1850000 18/Apr/2022 68.853374 -- 1850000 14/Apr/2022 69.233281 -- 1850000 13/Apr/2022 70.707406 -- 1850000 12/Apr/2022 69.320644 -- 1900000 11/Apr/2022 69.302939 -- 1900000 08/Apr/2022 70.623548 -- 1900000 07/Apr/2022 71.401014 -- 2000000 06/Apr/2022 71.11115 -- 2100000 05/Apr/2022 73.077448 -- 2200000 04/Apr/2022 74.542692 -- 2200000 01/Apr/2022 73.89549 -- 2200000 31/Mar/2022 74.078327 -- 2650000 30/Mar/2022 74.300014 -- 2650000 29/Mar/2022 75.355746 -- 2650000 28/Mar/2022 73.968655 -- 2600000 25/Mar/2022 72.748943 -- 2550000 24/Mar/2022 72.752085 0.028495 2500000 23/Mar/2022 71.34015 -- 2500000 22/Mar/2022 73.173961 -- 2500000 21/Mar/2022 72.498375 -- 2500000 18/Mar/2022 73.007745 -- 2500000 17/Mar/2022 71.712174 -- 2500000 16/Mar/2022 70.469205 -- 2500000 15/Mar/2022 68.434882 -- 2500000 14/Mar/2022 66.436279 -- 2550000 11/Mar/2022 68.393588 -- 2500000 10/Mar/2022 69.623705 -- 2500000 09/Mar/2022 70.290102 -- 2500000 08/Mar/2022 67.988152 -- 2500000 07/Mar/2022 68.553568 -- 2400000 04/Mar/2022 70.683571 -- 2400000 03/Mar/2022 72.578554 -- 1800000 02/Mar/2022 73.497841 -- 1800000 01/Mar/2022 70.794162 -- 1800000 28/Feb/2022 72.828341 -- 1800000 25/Feb/2022 73.177044 -- 1800000 24/Feb/2022 71.848702 -- 1800000 23/Feb/2022 70.14435 -- 1800000 22/Feb/2022 71.839869 -- 1800000 18/Feb/2022 73.300617 -- 1800000 17/Feb/2022 73.22604 -- 1800000 16/Feb/2022 74.246365 -- 1800000 15/Feb/2022 73.779406 -- 1800000 14/Feb/2022 70.613369 -- 1850000 11/Feb/2022 70.674359 -- 1850000 10/Feb/2022 72.469985 -- 1850000 09/Feb/2022 74.047483 -- 1850000 08/Feb/2022 72.864247 -- 1850000 07/Feb/2022 71.874134 -- 1850000 04/Feb/2022 71.697075 -- 1850000 03/Feb/2022 71.448283 -- 1850000 02/Feb/2022 73.423993 -- 1850000 01/Feb/2022 73.343883 -- 1850000 31/Jan/2022 73.773314 -- 1850000 28/Jan/2022 71.404634 -- 1850000 27/Jan/2022 69.863662 -- 1850000 26/Jan/2022 70.798587 -- 1850000 25/Jan/2022 71.784275 -- 1850000 24/Jan/2022 73.387575 -- 1850000 21/Jan/2022 72.167091 -- 1900000 20/Jan/2022 74.059973 -- 1900000 19/Jan/2022 75.183221 -- 1900000 18/Jan/2022 76.699898 -- 1900000 14/Jan/2022 79.087432 -- 1900000 13/Jan/2022 79.396536 -- 1900000 12/Jan/2022 80.177801 -- 1850000 11/Jan/2022 80.915004 -- 1850000 10/Jan/2022 80.114307 -- 1850000 07/Jan/2022 79.530834 -- 1850000 06/Jan/2022 81.077833 -- 1850000 05/Jan/2022 81.401655 -- 1800000 04/Jan/2022 83.517441 -- 1800000 03/Jan/2022 84.550038 -- 1750000 31/Dec/2021 84.412177 -- 1750000 30/Dec/2021 84.494169 -- 1750000 29/Dec/2021 85.294187 -- 1750000 28/Dec/2021 84.221641 -- 1750000 27/Dec/2021 84.498326 -- 1750000 23/Dec/2021 82.249926 -- 1750000 22/Dec/2021 81.494016 -- 1750000 21/Dec/2021 80.89566 -- 1750000 20/Dec/2021 79.17901 -- 1750000 17/Dec/2021 80.101247 -- 1750000 16/Dec/2021 78.80187 -- 1750000 15/Dec/2021 80.925804 -- 1750000 14/Dec/2021 78.554263 -- 1750000 13/Dec/2021 79.253851 0.024772 1750000 10/Dec/2021 79.657184 -- 1750000 09/Dec/2021 78.702122 -- 1750000 08/Dec/2021 77.507346 -- 1750000 07/Dec/2021 77.706987 -- 1750000 06/Dec/2021 75.122675 -- 1750000 03/Dec/2021 74.48922 -- 1750000 02/Dec/2021 75.20358 -- 1750000 01/Dec/2021 73.618056 -- 1750000 30/Nov/2021 74.965456 -- 1750000 29/Nov/2021 76.498602 -- 1750000 26/Nov/2021 75.595075 -- 1750000 24/Nov/2021 77.755925 -- 1750000 23/Nov/2021 77.187383 -- 1750000 22/Nov/2021 77.170558 -- 1750000 19/Nov/2021 77.17802 -- 1750000 18/Nov/2021 78.348266 -- 1750000 17/Nov/2021 78.883227 -- 1750000 16/Nov/2021 78.627959 -- 1750000 15/Nov/2021 78.147241 -- 1750000 12/Nov/2021 78.354161 -- 1750000 11/Nov/2021 77.577629 -- 1750000 10/Nov/2021 77.252671 -- 1750000 09/Nov/2021 78.087424 -- 1750000 08/Nov/2021 77.882292 -- 1750000 05/Nov/2021 78.815093 -- 1700000 04/Nov/2021 78.464405 -- 1700000 03/Nov/2021 78.989583 -- 1700000 02/Nov/2021 77.106327 -- 1700000 01/Nov/2021 73.241635 -- 1600000 29/Oct/2021 71.505194 -- 1600000 28/Oct/2021 71.103958 -- 1600000 27/Oct/2021 70.763605 -- 1600000 26/Oct/2021 69.756804 -- 1600000 25/Oct/2021 69.520819 -- 1600000 22/Oct/2021 70.388879 -- 1600000 21/Oct/2021 71.807709 -- 1600000 20/Oct/2021 71.739242 -- 1600000 19/Oct/2021 71.126682 -- 1600000 18/Oct/2021 70.835206 -- 1600000 15/Oct/2021 71.444927 -- 1600000 14/Oct/2021 72.259182 -- 1600000 13/Oct/2021 70.688261 -- 1600000 12/Oct/2021 70.119067 -- 1600000 11/Oct/2021 70.146488 -- 1600000 08/Oct/2021 70.104283 -- 1600000 07/Oct/2021 70.617974 -- 1600000 06/Oct/2021 69.072293 -- 1600000 05/Oct/2021 69.495039 -- 1600000 04/Oct/2021 69.035837 -- 1600000 01/Oct/2021 69.97574 -- 1600000 30/Sept/2021 69.012867 -- 1600000 29/Sept/2021 69.635443 -- 1600000 28/Sept/2021 69.448812 -- 1600000 27/Sept/2021 71.094031 -- 1600000 24/Sept/2021 70.850969 0.053046 1600000 23/Sept/2021 70.883939 -- 1600000 22/Sept/2021 69.707283 -- 1600000 21/Sept/2021 68.749267 -- 1600000 20/Sept/2021 69.356136 -- 1600000 17/Sept/2021 70.414342 -- 1600000 16/Sept/2021 71.242899 -- 1600000 15/Sept/2021 71.079492 -- 1600000 14/Sept/2021 70.285142 -- 1600000 13/Sept/2021 71.221565 -- 1600000 10/Sept/2021 70.357818 -- 1600000 09/Sept/2021 71.389555 -- 1600000 08/Sept/2021 71.666543 -- 1600000 07/Sept/2021 72.037756 -- 1600000 03/Sept/2021 72.923838 -- 1600000 02/Sept/2021 73.531227 -- 1600000 01/Sept/2021 72.539885 -- 1550000 31/Aug/2021 72.835376 -- 1550000 30/Aug/2021 73.400477 -- 1500000 27/Aug/2021 73.509943 -- 1500000 26/Aug/2021 72.50451 -- 1500000 25/Aug/2021 73.048676 -- 1500000 24/Aug/2021 73.091312 -- 1500000 23/Aug/2021 72.248154 -- 1500000 20/Aug/2021 71.369369 -- 1500000 19/Aug/2021 70.558703 -- 1500000 18/Aug/2021 70.13087 -- 1500000 17/Aug/2021 70.47662 -- 1500000 16/Aug/2021 71.123462 -- 1500000 13/Aug/2021 71.643476 -- 1500000 12/Aug/2021 72.006536 -- 1500000 11/Aug/2021 72.198903 -- 1500000 10/Aug/2021 72.327358 -- 1500000 09/Aug/2021 72.307442 -- 1500000 06/Aug/2021 72.746442 -- 1500000 05/Aug/2021 72.515975 -- 1500000 04/Aug/2021 72.709583 -- 1500000 03/Aug/2021 73.657258 -- 1500000 02/Aug/2021 72.373849 -- 1500000 30/Jul/2021 72.938777 -- 1500000 29/Jul/2021 73.059495 -- 1500000 28/Jul/2021 72.008123 -- 1500000 27/Jul/2021 71.339771 -- 1500000 26/Jul/2021 72.0297 -- 1500000 23/Jul/2021 71.989204 -- 1500000 22/Jul/2021 71.091259 -- 1500000 21/Jul/2021 71.699469 -- 1500000 20/Jul/2021 70.527258 -- 1500000 19/Jul/2021 69.229878 -- 1500000 16/Jul/2021 70.281158 -- 1500000 15/Jul/2021 71.084769 -- 1500000 14/Jul/2021 71.992515 -- 1500000 13/Jul/2021 71.818107 -- 1500000 12/Jul/2021 72.021954 -- 1500000 09/Jul/2021 72.909111 -- 1500000 08/Jul/2021 71.528026 -- 1500000 07/Jul/2021 72.183089 -- 1500000 06/Jul/2021 72.6705 -- 1500000 02/Jul/2021 72.755216 -- 1500000 01/Jul/2021 72.977607 -- 1500000 30/Jun/2021 72.772072 -- 1500000 29/Jun/2021 73.354185 -- 1500000 28/Jun/2021 73.57323 -- 1500000 25/Jun/2021 73.684216 -- 1500000 24/Jun/2021 73.124388 -- 1500000 23/Jun/2021 72.486726 -- 1500000 22/Jun/2021 72.476639 -- 1500000 21/Jun/2021 71.987743 -- 1500000 18/Jun/2021 70.58069 -- 1500000 17/Jun/2021 72.434297 -- 1500000 16/Jun/2021 72.8742 -- 1500000 15/Jun/2021 72.924775 -- 1500000 14/Jun/2021 73.622948 -- 1500000 11/Jun/2021 73.931314 -- 1500000 10/Jun/2021 73.890657 0.056406 1500000 09/Jun/2021 73.087279 -- 1450000 08/Jun/2021 73.592458 -- 1450000 07/Jun/2021 72.888364 -- 1450000 04/Jun/2021 72.806121 -- 1450000 03/Jun/2021 71.648593 -- 1450000 02/Jun/2021 70.759444 -- 1450000 01/Jun/2021 70.14473 -- 1450000 28/May/2021 70.253339 -- 1450000 27/May/2021 70.056642 -- 1450000 26/May/2021 69.192974 -- 1450000 25/May/2021 68.341528 -- 1400000 24/May/2021 68.614443 -- 1400000 21/May/2021 67.957228 -- 1400000 20/May/2021 68.277357 -- 1400000 19/May/2021 66.651527 -- 1400000 18/May/2021 66.584115 -- 1400000 17/May/2021 66.789436 -- 1400000 14/May/2021 66.869796 -- 1400000 13/May/2021 65.902318 -- 1400000 12/May/2021 65.039479 -- 1400000 11/May/2021 68.008394 -- 1400000 10/May/2021 67.977668 -- 1400000 07/May/2021 68.875184 -- 1400000 06/May/2021 67.32176 -- 1400000 05/May/2021 66.011032 -- 1400000 04/May/2021 65.734036 -- 1400000 03/May/2021 66.980997 -- 1400000 30/Apr/2021 66.743774 -- 1400000 29/Apr/2021 68.689031 -- 1400000 28/Apr/2021 68.079687 -- 1400000 27/Apr/2021 68.907717 -- 1400000 26/Apr/2021 69.492545 -- 1400000 23/Apr/2021 68.920078 -- 1400000 22/Apr/2021 67.915246 -- 1400000 21/Apr/2021 68.478982 -- 1400000 20/Apr/2021 67.451571 -- 1400000 19/Apr/2021 68.837653 -- 1400000 16/Apr/2021 69.695976 -- 1400000 15/Apr/2021 69.180753 -- 1400000 14/Apr/2021 68.85194 -- 1400000 13/Apr/2021 69.020071 -- 1400000 12/Apr/2021 68.553955 -- 1400000 09/Apr/2021 69.054287 -- 1400000 08/Apr/2021 68.895663 -- 1400000 07/Apr/2021 67.964006 -- 1400000 06/Apr/2021 68.290229 -- 1400000 05/Apr/2021 68.953132 -- 1500000 01/Apr/2021 68.323508 -- 1500000 31/Mar/2021 67.169734 -- 1500000 30/Mar/2021 67.171324 -- 1500000 29/Mar/2021 67.630638 -- 1500000 26/Mar/2021 69.47242 -- 1500000 25/Mar/2021 66.844634 0.055497 1500000 24/Mar/2021 65.29145 -- 1500000 23/Mar/2021 66.993099 -- 1500000 22/Mar/2021 69.032896 -- 1500000 19/Mar/2021 68.391115 -- 1500000 18/Mar/2021 68.334574 -- 1500000 17/Mar/2021 70.054184 -- 1500000 16/Mar/2021 69.775326 -- 1500000 15/Mar/2021 69.824399 -- 1450000 12/Mar/2021 68.627332 -- 1450000 11/Mar/2021 68.118448 -- 1550000 10/Mar/2021 66.486474 -- 1550000 09/Mar/2021 66.033873 -- 1550000 08/Mar/2021 64.423337 -- 1550000 05/Mar/2021 64.018509 -- 1550000 04/Mar/2021 63.446583 -- 1550000 03/Mar/2021 65.312044 -- 1550000 02/Mar/2021 66.08683 -- 1450000 01/Mar/2021 67.506693 -- 1350000 26/Feb/2021 65.468905 -- 1350000 25/Feb/2021 65.892058 -- 1350000 24/Feb/2021 66.857681 -- 1350000 23/Feb/2021 66.189901 -- 1350000 22/Feb/2021 66.844225 -- 1350000 19/Feb/2021 67.971648 -- 1350000 18/Feb/2021 67.789851 -- 1250000 17/Feb/2021 68.818762 -- 1250000 16/Feb/2021 70.128712 -- 1250000 12/Feb/2021 70.617194 -- 1250000 11/Feb/2021 70.276481 -- 1250000 10/Feb/2021 70.146121 -- 1200000 09/Feb/2021 70.352872 -- 1200000 08/Feb/2021 69.802207 -- 1200000 05/Feb/2021 68.325845 -- 1150000 04/Feb/2021 67.132621 -- 1150000 03/Feb/2021 66.308567 -- 1100000 02/Feb/2021 65.934894 -- 1050000 01/Feb/2021 66.481423 -- 950000 29/Jan/2021 64.608494 -- 950000 28/Jan/2021 66.049977 -- 950000 27/Jan/2021 67.199061 -- 950000 26/Jan/2021 66.389052 -- 950000 25/Jan/2021 66.252339 -- 950000 22/Jan/2021 65.663754 -- 950000 21/Jan/2021 65.39878 -- 950000 20/Jan/2021 65.266075 -- 950000 19/Jan/2021 65.017147 -- 950000 15/Jan/2021 64.530439 -- 950000 14/Jan/2021 64.499287 -- 950000 13/Jan/2021 62.328932 -- 950000 12/Jan/2021 63.172619 -- 950000 11/Jan/2021 62.089026 -- 950000 08/Jan/2021 62.08982 -- 950000 07/Jan/2021 61.217794 -- 950000 06/Jan/2021 60.334755 -- 950000 05/Jan/2021 59.674921 -- 950000 04/Jan/2021 58.87145 -- 950000 31/Dec/2020 59.673857 -- 950000 30/Dec/2020 59.431994 -- 950000 29/Dec/2020 59.229603 -- 950000 28/Dec/2020 60.261949 -- 950000 24/Dec/2020 59.739856 -- 950000 23/Dec/2020 59.6736 -- 950000 22/Dec/2020 59.85217 -- 950000 21/Dec/2020 58.546777 -- 950000 18/Dec/2020 59.189771 -- 1000000 17/Dec/2020 58.323628 -- 1000000 16/Dec/2020 57.945676 -- 1000000 15/Dec/2020 58.149789 -- 1000000 14/Dec/2020 57.29989 0.069264 1000000 11/Dec/2020 56.99326 -- 1000000 10/Dec/2020 56.966201 -- 1000000 09/Dec/2020 56.626159 -- 1000000 08/Dec/2020 57.408274 -- 1000000 07/Dec/2020 57.247734 -- 1000000 04/Dec/2020 56.486574 -- 1000000 03/Dec/2020 55.718485 -- 1000000 02/Dec/2020 55.478382 -- 1000000 01/Dec/2020 55.309382 -- 1000000 30/Nov/2020 55.024451 -- 1000000 27/Nov/2020 55.611133 -- 1000000 25/Nov/2020 55.131679 -- 1000000 24/Nov/2020 55.224745 -- 1000000 23/Nov/2020 54.350961 -- 1000000 20/Nov/2020 53.584896 -- 1000000 19/Nov/2020 53.549876 -- 1000000 18/Nov/2020 53.320938 -- 1000000 17/Nov/2020 54.251839 -- 1000000 16/Nov/2020 54.339144 -- 1000000 13/Nov/2020 53.372497 -- 1000000 12/Nov/2020 51.969593 -- 1000000 11/Nov/2020 52.670875 -- 1000000 10/Nov/2020 52.039278 -- 1000000 09/Nov/2020 52.503289 -- 1000000 06/Nov/2020 51.607067 -- 1000000 05/Nov/2020 51.021679 -- 1000000 04/Nov/2020 49.134477 -- 1000000 03/Nov/2020 49.4046 -- 1000000 02/Nov/2020 47.706819 -- 1000000 30/Oct/2020 47.410388 -- 1000000 29/Oct/2020 47.751277 -- 1000000 28/Oct/2020 47.422848 -- 1000000 27/Oct/2020 49.149382 -- 1000000 26/Oct/2020 49.178013 -- 1000000 23/Oct/2020 50.248776 -- 1000000 22/Oct/2020 50.17359 -- 1000000 21/Oct/2020 49.884859 -- 1000000 20/Oct/2020 49.795494 -- 1000000 19/Oct/2020 49.845796 -- 1000000 16/Oct/2020 49.950205 -- 1000000 15/Oct/2020 49.973165 -- 1000000 14/Oct/2020 49.553564 -- 1000000 13/Oct/2020 49.428956 -- 1000000 12/Oct/2020 50.250778 -- 1000000 09/Oct/2020 49.984977 -- 1000000 08/Oct/2020 49.421221 -- 1050000 07/Oct/2020 48.423613 -- 1050000 06/Oct/2020 47.596749 -- 1050000 05/Oct/2020 47.798895 -- 1100000 02/Oct/2020 46.693948 -- 1100000 01/Oct/2020 46.786363 -- 900000 30/Sept/2020 46.644926 -- 900000 29/Sept/2020 46.885519 -- 900000 28/Sept/2020 46.564716 -- 900000 25/Sept/2020 45.662297 -- 900000 24/Sept/2020 45.317545 -- 900000 23/Sept/2020 45.475251 0.101048 900000 22/Sept/2020 47.114217 -- 900000 21/Sept/2020 46.846984 -- 900000 18/Sept/2020 47.632848 -- 900000 17/Sept/2020 47.881984 -- 900000 16/Sept/2020 48.038849 -- 900000 15/Sept/2020 47.882372 -- 900000 14/Sept/2020 47.750532 -- 900000 11/Sept/2020 47.181278 -- 900000 10/Sept/2020 46.834702 -- 900000 09/Sept/2020 48.108066 -- 900000 08/Sept/2020 47.648494 -- 900000 04/Sept/2020 48.832235 -- 900000 03/Sept/2020 49.323423 -- 900000 02/Sept/2020 53.14575 -- 900000 01/Sept/2020 52.37826 -- 900000 31/Aug/2020 52.042455 -- 900000 28/Aug/2020 52.05729 -- 900000 27/Aug/2020 51.804492 -- 900000 26/Aug/2020 52.383588 -- 900000 25/Aug/2020 52.425432 -- 900000 24/Aug/2020 52.690848 -- 900000 21/Aug/2020 52.495282 -- 900000 20/Aug/2020 52.860213 -- 900000 19/Aug/2020 53.13418 -- 950000 18/Aug/2020 53.076579 -- 950000 17/Aug/2020 53.263904 -- 950000 14/Aug/2020 53.612942 -- 950000 13/Aug/2020 54.018009 -- 950000 12/Aug/2020 54.529949 -- 950000 11/Aug/2020 54.359374 -- 950000 10/Aug/2020 54.647673 -- 950000 07/Aug/2020 55.015942 -- 950000 06/Aug/2020 55.273799 -- 950000 05/Aug/2020 54.38499 -- 950000 04/Aug/2020 55.089964 -- 950000 03/Aug/2020 54.61149 -- 950000 31/Jul/2020 53.76317 -- 950000 30/Jul/2020 53.357135 -- 950000 29/Jul/2020 53.585302 -- 950000 28/Jul/2020 52.093354 -- 950000 27/Jul/2020 53.306381 -- 950000 24/Jul/2020 52.434464 -- 950000 23/Jul/2020 53.225263 -- 950000 22/Jul/2020 52.622829 -- 950000 21/Jul/2020 52.129617 -- 950000 20/Jul/2020 51.507508 -- 950000 17/Jul/2020 50.940968 -- 950000 16/Jul/2020 49.750854 -- 950000 15/Jul/2020 49.733156 -- 950000 14/Jul/2020 49.073128 -- 950000 13/Jul/2020 48.394781 -- 950000 10/Jul/2020 49.040432 -- 950000 09/Jul/2020 49.496248 -- 950000 08/Jul/2020 48.900581 -- 950000 07/Jul/2020 48.633258 -- 950000 06/Jul/2020 50.007924 -- 950000 02/Jul/2020 48.906107 -- 950000 01/Jul/2020 48.677387 -- 950000 30/Jun/2020 49.465759 -- 950000 29/Jun/2020 49.006718 -- 950000 26/Jun/2020 48.498791 -- 950000 25/Jun/2020 48.488111 -- 950000 24/Jun/2020 48.042576 -- 950000 23/Jun/2020 49.267399 -- 950000 22/Jun/2020 49.509256 -- 950000 19/Jun/2020 49.475344 -- 950000 18/Jun/2020 49.878755 -- 950000 17/Jun/2020 50.27383 -- 950000 16/Jun/2020 51.169412 -- 950000 15/Jun/2020 49.694611 0.066943 950000 12/Jun/2020 49.524638 -- 950000 11/Jun/2020 48.472096 -- 950000 10/Jun/2020 52.194604 -- 950000 09/Jun/2020 52.936167 -- 900000 08/Jun/2020 53.682327 -- 900000 05/Jun/2020 52.861702 -- 900000 04/Jun/2020 51.406066 -- 900000 03/Jun/2020 52.128366 -- 900000 02/Jun/2020 51.207259 -- 900000 01/Jun/2020 50.99981 -- 900000 29/May/2020 50.620898 -- 900000 28/May/2020 49.874262 -- 900000 27/May/2020 50.519109 -- 900000 26/May/2020 49.863423 -- 900000 22/May/2020 48.927469 -- 900000 21/May/2020 48.604111 -- 900000 20/May/2020 49.314322 -- 900000 19/May/2020 48.157459 -- 900000 18/May/2020 48.417625 -- 900000 15/May/2020 46.506702 -- 900000 14/May/2020 46.297891 -- 900000 13/May/2020 46.483029 -- 900000 12/May/2020 48.435577 -- 900000 11/May/2020 50.008377 -- 900000 08/May/2020 50.478319 -- 900000 07/May/2020 48.579492 -- 900000 06/May/2020 48.088283 -- 900000 05/May/2020 48.694511 -- 950000 04/May/2020 47.974352 -- 950000 01/May/2020 47.905579 -- 950000 30/Apr/2020 49.586724 -- 950000 29/Apr/2020 51.363251 -- 950000 28/Apr/2020 50.223791 -- 950000 27/Apr/2020 50.022296 -- 950000 24/Apr/2020 48.759831 -- 950000 23/Apr/2020 47.937418 -- 950000 22/Apr/2020 47.730815 -- 950000 21/Apr/2020 46.164195 -- 950000 20/Apr/2020 48.20134 -- 950000 17/Apr/2020 48.04367 -- 950000 16/Apr/2020 47.15489 -- 950000 15/Apr/2020 46.974684 -- 950000 14/Apr/2020 48.485623 -- 950000 13/Apr/2020 47.040286 -- 1000000 09/Apr/2020 48.121879 -- 1000000 08/Apr/2020 47.713324 -- 1000000 07/Apr/2020 45.911221 -- 1000000 06/Apr/2020 45.464926 -- 1000000 03/Apr/2020 42.071308 -- 1000000 02/Apr/2020 42.40694 -- 1000000 01/Apr/2020 41.471144 -- 1000000 31/Mar/2020 43.334869 -- 1000000 30/Mar/2020 44.287039 -- 1000000 27/Mar/2020 43.220699 -- 1000000 26/Mar/2020 45.333729 -- 1000000 25/Mar/2020 42.783926 0.122601 1000000 24/Mar/2020 42.225221 -- 1000000 23/Mar/2020 38.226551 -- 1000000 20/Mar/2020 38.822688 -- 1000000 19/Mar/2020 40.43204 -- 1000000 18/Mar/2020 38.292452 -- 1000000 17/Mar/2020 40.609532 -- 1000000 16/Mar/2020 38.756557 -- 1000000 13/Mar/2020 42.386515 -- 1050000 12/Mar/2020 39.505241 -- 1050000 11/Mar/2020 43.667477 -- 1050000 10/Mar/2020 46.42725 -- 1050000 09/Mar/2020 44.470228 -- 1050000 06/Mar/2020 47.78465 -- 1050000 05/Mar/2020 48.714213 -- 1050000 04/Mar/2020 50.184796 -- 1100000 03/Mar/2020 48.853633 -- 1100000 02/Mar/2020 49.668186 -- 1100000 28/Feb/2020 48.490593 -- 1100000 27/Feb/2020 48.715766 -- 1100000 26/Feb/2020 50.54367 -- 1050000 25/Feb/2020 51.141354 -- 1050000 24/Feb/2020 52.561733 -- 1050000 21/Feb/2020 54.372473 -- 1050000 20/Feb/2020 54.996911 -- 1050000 19/Feb/2020 54.650307 -- 1050000 18/Feb/2020 54.395733 -- 1050000 14/Feb/2020 54.702631 -- 1050000 13/Feb/2020 55.460703 -- 1100000 12/Feb/2020 55.601999 -- 1100000 11/Feb/2020 55.113088 -- 1100000 10/Feb/2020 54.404474 -- 1100000 07/Feb/2020 53.810276 -- 1150000 06/Feb/2020 54.543017 -- 1150000 05/Feb/2020 54.619618 -- 1150000 04/Feb/2020 54.616268 -- 1150000 03/Feb/2020 53.64688 -- 1150000 31/Jan/2020 53.195633 -- 1150000 30/Jan/2020 54.500587 -- 1150000 29/Jan/2020 54.658627 -- 1150000 28/Jan/2020 55.834589 -- 1150000 27/Jan/2020 56.144213 -- 1150000 24/Jan/2020 57.172603 -- 1150000 23/Jan/2020 56.881103 -- 1150000 22/Jan/2020 56.644683 -- 1150000 21/Jan/2020 56.652314 -- 1150000 17/Jan/2020 57.058692 -- 1150000 16/Jan/2020 57.186405 -- 1150000 15/Jan/2020 56.150466 -- 1150000 14/Jan/2020 56.081588 -- 1150000 13/Jan/2020 56.184369 -- 1150000 10/Jan/2020 55.292738 -- 1200000 09/Jan/2020 55.644618 -- 1250000 08/Jan/2020 55.63932 -- 1250000 07/Jan/2020 55.449788 -- 1350000 06/Jan/2020 55.422967 -- 1350000 03/Jan/2020 55.308554 -- 1350000 02/Jan/2020 55.835096 -- 1350000 31/Dec/2019 55.278144 -- 1350000 30/Dec/2019 55.11579 -- 1350000 27/Dec/2019 55.16298 -- 1350000 26/Dec/2019 55.427137 -- 1350000 24/Dec/2019 55.3057 -- 1350000 23/Dec/2019 55.381665 -- 1350000 20/Dec/2019 55.085767 -- 1350000 19/Dec/2019 55.298849 -- 1350000 18/Dec/2019 54.497311 -- 1400000 17/Dec/2019 54.641503 -- 1400000 16/Dec/2019 54.274288 0.061865 1500000 13/Dec/2019 53.815513 -- 1550000 12/Dec/2019 54.126422 -- 1700000 11/Dec/2019 52.735951 -- 1700000 10/Dec/2019 52.33048 -- 1750000 09/Dec/2019 52.363601 -- 1750000 06/Dec/2019 52.839069 -- 1750000 05/Dec/2019 52.79904 -- 1750000 04/Dec/2019 53.311012 -- 1750000 03/Dec/2019 53.430064 -- 1750000 02/Dec/2019 53.918671 -- 1750000 29/Nov/2019 54.634128 -- 1750000 27/Nov/2019 54.742708 -- 1750000 26/Nov/2019 54.660892 -- 1700000 25/Nov/2019 54.831225 -- 1700000 22/Nov/2019 53.983362 -- 1700000 21/Nov/2019 53.675952 -- 1700000 20/Nov/2019 54.179578 -- 1700000 19/Nov/2019 54.620487 -- 1650000 18/Nov/2019 54.618374 -- 1650000 15/Nov/2019 54.538194 -- 1600000 14/Nov/2019 53.937431 -- 1600000 13/Nov/2019 54.465218 -- 1600000 12/Nov/2019 54.608794 -- 1600000 11/Nov/2019 54.545939 -- 1600000 08/Nov/2019 54.783808 -- 1600000 07/Nov/2019 53.31306 -- 1600000 06/Nov/2019 52.416449 -- 1600000 05/Nov/2019 52.907469 -- 1600000 04/Nov/2019 52.750799 -- 1600000 01/Nov/2019 52.687316 -- 1600000 31/Oct/2019 53.410242 -- 1600000 30/Oct/2019 53.083104 -- 1600000 29/Oct/2019 53.052936 -- 1600000 28/Oct/2019 53.177821 -- 1550000 25/Oct/2019 53.042486 -- 1550000 24/Oct/2019 52.490697 -- 1550000 23/Oct/2019 53.369574 -- 1550000 22/Oct/2019 53.426921 -- 1550000 21/Oct/2019 53.43749 -- 1550000 18/Oct/2019 52.66605 -- 1550000 17/Oct/2019 52.765777 -- 1550000 16/Oct/2019 52.033165 -- 1550000 15/Oct/2019 51.887119 -- 1550000 14/Oct/2019 51.419743 -- 1550000 11/Oct/2019 51.706574 -- 1550000 10/Oct/2019 50.837773 -- 1550000 09/Oct/2019 51.012831 -- 1550000 08/Oct/2019 50.711078 -- 1550000 07/Oct/2019 51.632395 -- 1550000 04/Oct/2019 51.405023 -- 1550000 03/Oct/2019 50.871348 -- 1550000 02/Oct/2019 50.7889 -- 1500000 01/Oct/2019 51.344826 -- 1500000 30/Sept/2019 53.189458 -- 1500000 27/Sept/2019 53.181675 -- 1500000 26/Sept/2019 53.387238 -- 1550000 25/Sept/2019 53.885891 -- 1550000 24/Sept/2019 52.795086 0.071602 1550000 23/Sept/2019 53.617809 -- 1600000 20/Sept/2019 53.463804 -- 1600000 19/Sept/2019 53.348672 -- 1600000 18/Sept/2019 53.561992 -- 1600000 17/Sept/2019 53.812712 -- 1600000 16/Sept/2019 54.285613 -- 1600000 13/Sept/2019 53.845626 -- 1600000 12/Sept/2019 54.314953 -- 1700000 11/Sept/2019 54.341824 -- 1700000 10/Sept/2019 52.990439 -- 1700000 09/Sept/2019 52.239897 -- 1700000 06/Sept/2019 52.322746 -- 1700000 05/Sept/2019 52.048229 -- 1700000 04/Sept/2019 51.11445 -- 1700000 03/Sept/2019 50.623036 -- 1700000 30/Aug/2019 51.231986 -- 1700000 29/Aug/2019 51.314797 -- 1700000 28/Aug/2019 50.193563 -- 1700000 27/Aug/2019 49.733016 -- 1700000 26/Aug/2019 50.311755 -- 2100000 23/Aug/2019 49.966151 -- 2100000 22/Aug/2019 51.482843 -- 2100000 21/Aug/2019 51.677364 -- 2150000 20/Aug/2019 51.043303 -- 2150000 19/Aug/2019 51.740109 -- 2150000 16/Aug/2019 50.810169 -- 2150000 15/Aug/2019 50.035648 -- 2150000 14/Aug/2019 51.143159 -- 2150000 13/Aug/2019 52.969387 -- 2150000 12/Aug/2019 52.032962 -- 2150000 09/Aug/2019 52.744071 -- 2150000 08/Aug/2019 53.849435 -- 2150000 07/Aug/2019 52.72094 -- 2150000 06/Aug/2019 52.983191 -- 2150000 05/Aug/2019 52.346124 -- 2150000 02/Aug/2019 53.979365 -- 2150000 01/Aug/2019 55.717722 -- 2150000 31/Jul/2019 56.598955 -- 2150000 30/Jul/2019 57.033455 -- 2050000 29/Jul/2019 57.295905 -- 2050000 26/Jul/2019 57.341111 -- 2050000 25/Jul/2019 56.622102 -- 2050000 24/Jul/2019 57.091677 -- 2050000 23/Jul/2019 56.658419 -- 2050000 22/Jul/2019 56.242865 -- 2100000 19/Jul/2019 56.129125 -- 2100000 18/Jul/2019 56.276798 -- 2100000 17/Jul/2019 56.419591 -- 2100000 16/Jul/2019 56.530015 -- 2100000 15/Jul/2019 56.509647 -- 2100000 12/Jul/2019 56.457922 -- 2150000 11/Jul/2019 55.916844 -- 2150000 10/Jul/2019 55.791413 -- 2150000 09/Jul/2019 55.724671 -- 2150000 08/Jul/2019 54.66434 -- 2150000 05/Jul/2019 55.667362 -- 2150000 03/Jul/2019 55.648692 -- 2200000 02/Jul/2019 55.176985 -- 2000000 01/Jul/2019 55.108187 -- 2000000 28/Jun/2019 54.34122 -- 2000000 27/Jun/2019 53.924956 -- 2000000 26/Jun/2019 53.634293 -- 2000000 25/Jun/2019 53.137738 -- 2050000 24/Jun/2019 53.869023 -- 2150000 21/Jun/2019 54.161308 -- 2150000 20/Jun/2019 54.685978 -- 2150000 19/Jun/2019 54.155774 -- 2150000 18/Jun/2019 54.284894 -- 2150000 17/Jun/2019 53.43326 0.058349 2150000 14/Jun/2019 53.227726 -- 2200000 13/Jun/2019 54.309788 -- 2200000 12/Jun/2019 54.148956 -- 2200000 11/Jun/2019 54.410446 -- 2200000 10/Jun/2019 54.478052 -- 2200000 07/Jun/2019 54.100761 -- 2200000 06/Jun/2019 53.830331 -- 2200000 05/Jun/2019 53.220988 -- 2300000 04/Jun/2019 52.48434 -- 2400000 03/Jun/2019 51.005075 -- 2400000 31/May/2019 50.789617 -- 2450000 30/May/2019 51.99648 -- 2450000 29/May/2019 51.640331 -- 2700000 28/May/2019 52.104235 -- 2700000 24/May/2019 52.662027 -- 2700000 23/May/2019 52.192536 -- 2700000 22/May/2019 53.217144 -- 2700000 21/May/2019 53.418303 -- 2700000 20/May/2019 52.640155 -- 2700000 17/May/2019 53.142438 -- 2700000 16/May/2019 54.055854 -- 2700000 15/May/2019 53.901248 -- 2700000 14/May/2019 53.653875 -- 2700000 13/May/2019 53.045884 -- 2750000 10/May/2019 55.4406 -- 2750000 09/May/2019 55.491409 -- 2750000 08/May/2019 56.8218 -- 2750000 07/May/2019 56.905129 -- 2750000 06/May/2019 58.087846 -- 2650000 03/May/2019 58.810917 -- 2750000 02/May/2019 58.709795 -- 2750000 01/May/2019 58.725864 -- 2750000 30/Apr/2019 59.267061 -- 2750000 29/Apr/2019 59.52758 -- 2750000 26/Apr/2019 59.228858 -- 2750000 25/Apr/2019 59.47774 -- 2700000 24/Apr/2019 60.59527 -- 2700000 23/Apr/2019 60.408576 -- 2700000 22/Apr/2019 60.00656 -- 2700000 18/Apr/2019 59.856681 -- 2700000 17/Apr/2019 60.053325 -- 2700000 16/Apr/2019 60.382856 -- 2700000 15/Apr/2019 59.87528 -- 2700000 12/Apr/2019 59.86179 -- 2700000 11/Apr/2019 59.148156 -- 2500000 10/Apr/2019 59.20575 -- 2500000 09/Apr/2019 58.401961 -- 2500000 08/Apr/2019 58.699284 -- 2500000 05/Apr/2019 58.42505 -- 2500000 04/Apr/2019 58.197994 -- 2500000 03/Apr/2019 58.420809 -- 2500000 02/Apr/2019 57.899042 -- 2500000 01/Apr/2019 57.569303 -- 2350000 29/Mar/2019 56.493973 -- 2350000 28/Mar/2019 55.958982 -- 2350000 27/Mar/2019 55.542892 -- 2300000 26/Mar/2019 55.616052 -- 2300000 25/Mar/2019 55.041601 -- 2300000 22/Mar/2019 55.218347 -- 2300000 21/Mar/2019 56.726012 -- 2350000 20/Mar/2019 55.508589 0.03768 2350000 19/Mar/2019 56.013444 -- 2350000 18/Mar/2019 56.277095 -- 2350000 15/Mar/2019 56.310912 -- 2350000 14/Mar/2019 55.869107 -- 2350000 13/Mar/2019 55.89532 -- 2350000 12/Mar/2019 55.50863 -- 2350000 11/Mar/2019 55.878902 -- 2300000 08/Mar/2019 54.747905 -- 2300000 07/Mar/2019 54.887799 -- 2150000 06/Mar/2019 55.547711 -- 2150000 05/Mar/2019 56.194663 -- 1850000 04/Mar/2019 57.00086 -- 1800000 01/Mar/2019 57.202387 -- 1800000 28/Feb/2019 57.118008 -- 1700000 27/Feb/2019 57.473041 -- 1700000 26/Feb/2019 57.330736 -- 1650000 25/Feb/2019 57.390947 -- 1550000 22/Feb/2019 57.171544 -- 1000000 21/Feb/2019 56.059585 -- 1000000 20/Feb/2019 56.318551 -- 1000000 19/Feb/2019 56.065616 -- 1000000 15/Feb/2019 55.597459 -- 1000000 14/Feb/2019 54.466057 -- 1000000 13/Feb/2019 53.976795 -- 1000000 12/Feb/2019 53.629253 -- 1000000 11/Feb/2019 53.205362 -- 1000000 08/Feb/2019 52.591565 -- 1000000 07/Feb/2019 51.156433 -- 1000000 06/Feb/2019 52.094594 -- 1000000 05/Feb/2019 51.473123 -- 1000000 04/Feb/2019 51.576402 -- 1000000 01/Feb/2019 51.308524 -- 1000000 31/Jan/2019 51.06982 -- 1000000 30/Jan/2019 50.312335 -- 1000000 29/Jan/2019 50.261578 -- 1000000 28/Jan/2019 50.662997 -- 1000000 25/Jan/2019 50.919549 -- 1000000 24/Jan/2019 50.384679 -- 1000000 23/Jan/2019 49.843232 -- 1000000 22/Jan/2019 49.539958 -- 1000000 18/Jan/2019 50.453641 -- 1000000 17/Jan/2019 49.809115 -- 1000000 16/Jan/2019 49.790523 -- 1000000 15/Jan/2019 49.850899 -- 1000000 14/Jan/2019 49.254957 -- 1000000 11/Jan/2019 49.693258 -- 1000000 10/Jan/2019 49.664039 -- 1000000 09/Jan/2019 49.252957 -- 1000000 08/Jan/2019 49.062609 -- 1000000 07/Jan/2019 48.32432 -- 1000000 04/Jan/2019 47.518938 -- 1000000 03/Jan/2019 45.918753 -- 1000000 02/Jan/2019 47.456045 -- 1050000 31/Dec/2018 47.396801 -- 1050000 28/Dec/2018 46.838027 -- 1050000 27/Dec/2018 46.555356 -- 1050000 26/Dec/2018 46.126304 -- 1050000 24/Dec/2018 44.10701 -- 1050000 21/Dec/2018 45.158116 -- 1050000 20/Dec/2018 46.670392 -- 1050000 19/Dec/2018 47.340155 -- 1050000 18/Dec/2018 48.044326 -- 1050000 17/Dec/2018 48.127313 0.03621 1000000 14/Dec/2018 49.463437 -- 1000000 13/Dec/2018 50.438873 -- 1000000 12/Dec/2018 50.8407 -- 1000000 11/Dec/2018 50.134321 -- 1000000 10/Dec/2018 49.958187 -- 1000000 07/Dec/2018 49.405027 -- 1000000 06/Dec/2018 51.028029 -- 1000000 04/Dec/2018 50.433448 -- 1050000 03/Dec/2018 52.184462 -- 1050000 30/Nov/2018 51.19612 -- 1050000 29/Nov/2018 51.061084 -- 1050000 28/Nov/2018 51.311205 -- 1000000 27/Nov/2018 49.896519 -- 850000 26/Nov/2018 50.078939 -- 900000 23/Nov/2018 49.173859 -- 800000 21/Nov/2018 49.205911 -- 1000000 20/Nov/2018 48.735492 -- 1000000 19/Nov/2018 49.67853 -- 1000000 16/Nov/2018 51.230747 -- 1050000 15/Nov/2018 51.504183 -- 1050000 14/Nov/2018 50.366309 -- 1050000 13/Nov/2018 50.543178 -- 1050000 12/Nov/2018 50.507251 -- 1050000 09/Nov/2018 52.881457 -- 1050000 08/Nov/2018 53.409206 -- 1050000 07/Nov/2018 53.280247 -- 950000 06/Nov/2018 52.097309 -- 950000 05/Nov/2018 51.820748 -- 1000000 02/Nov/2018 52.114202 -- 1000000 01/Nov/2018 51.669315 -- 950000 31/Oct/2018 50.267489 -- 950000 30/Oct/2018 49.253933 -- 1000000 29/Oct/2018 48.157588 -- 1000000 26/Oct/2018 48.990805 -- 1000000 25/Oct/2018 50.078363 -- 1000000 24/Oct/2018 48.83517 -- 1000000 23/Oct/2018 50.355039 -- 1000000 22/Oct/2018 50.698341 -- 1000000 19/Oct/2018 50.517491 -- 1000000 18/Oct/2018 51.12743 -- 1000000 17/Oct/2018 51.707518 -- 1000000 16/Oct/2018 51.375205 -- 1000000 15/Oct/2018 49.912146 -- 1000000 12/Oct/2018 49.809142 -- 1000000 11/Oct/2018 48.91102 -- 1000000 10/Oct/2018 49.713843 -- 1000000 09/Oct/2018 51.555112 -- 1000000 08/Oct/2018 51.935657 -- 1000000 05/Oct/2018 52.5521 -- 1000000 04/Oct/2018 53.570414 -- 1000000 03/Oct/2018 54.319149 -- 1000000 02/Oct/2018 53.949059 -- 1000000 01/Oct/2018 54.209215 -- 1000000 28/Sept/2018 55.124047 -- 1000000 27/Sept/2018 54.809903 -- 1000000 26/Sept/2018 54.746709 0.059044 1000000 25/Sept/2018 55.478664 -- 1000000 24/Sept/2018 55.319843 -- 1000000 21/Sept/2018 55.08189 -- 1000000 20/Sept/2018 55.278609 -- 1000000 19/Sept/2018 54.636012 -- 1000000 18/Sept/2018 54.854084 -- 1000000 17/Sept/2018 54.657482 -- 1000000 14/Sept/2018 55.066336 -- 1000000 13/Sept/2018 55.091209 -- 1000000 12/Sept/2018 55.006013 -- 1000000 11/Sept/2018 54.915225 -- 1000000 10/Sept/2018 55.135557 -- 1000000 07/Sept/2018 54.751841 -- 1000000 06/Sept/2018 54.59311 -- 1000000 05/Sept/2018 55.049411 -- 1000000 04/Sept/2018 55.893051 -- 1000000 31/Aug/2018 56.352606 -- 1000000 30/Aug/2018 56.136243 -- 1000000 29/Aug/2018 56.197193 -- 1000000 28/Aug/2018 56.084863 -- 1000000 27/Aug/2018 55.79456 -- 1000000 24/Aug/2018 55.517373 -- 1000000 23/Aug/2018 54.552131 -- 1000000 22/Aug/2018 54.198428 -- 1000000 21/Aug/2018 54.034726 -- 1000000 20/Aug/2018 53.750496 -- 1000000 17/Aug/2018 53.385281 -- 1000000 16/Aug/2018 52.993636 -- 1000000 15/Aug/2018 52.311111 -- 950000 14/Aug/2018 53.007131 -- 950000 13/Aug/2018 52.729997 -- 950000 10/Aug/2018 52.674689 -- 950000 09/Aug/2018 53.23364 -- 950000 08/Aug/2018 52.714048 -- 950000 07/Aug/2018 53.142774 -- 950000 06/Aug/2018 52.674405 -- 1000000 03/Aug/2018 51.876374 -- 1000000 02/Aug/2018 52.101617 -- 1000000 01/Aug/2018 51.641625 -- 1000000 31/Jul/2018 51.692154 -- 1000000 30/Jul/2018 51.369911 -- 1000000 27/Jul/2018 52.361227 -- 1000000 26/Jul/2018 53.490327 -- 1000000 25/Jul/2018 53.280958 -- 1000000 24/Jul/2018 52.626546 -- 1000000 23/Jul/2018 52.864007 -- 1000000 20/Jul/2018 53.314576 -- 1000000 19/Jul/2018 53.891039 -- 1000000 18/Jul/2018 54.247931 -- 1000000 17/Jul/2018 54.148073 -- 1000000 16/Jul/2018 53.950568 -- 1000000 13/Jul/2018 54.100063 -- 1000000 12/Jul/2018 54.770276 -- 950000 11/Jul/2018 53.961931 -- 1000000 10/Jul/2018 54.084932 -- 1000000 09/Jul/2018 53.889274 -- 1000000 06/Jul/2018 53.692537 -- 1000000 05/Jul/2018 53.009083 -- 1000000 03/Jul/2018 52.367839 -- 1000000 02/Jul/2018 52.817816 -- 1000000 29/Jun/2018 52.275749 -- 1000000 28/Jun/2018 52.136603 -- 1000000 27/Jun/2018 51.365993 -- 1000000 26/Jun/2018 51.96143 0.122232 1000000 25/Jun/2018 51.622758 -- 1000000 22/Jun/2018 52.516237 -- 1000000 21/Jun/2018 53.062822 -- 1000000 20/Jun/2018 53.633478 -- 1000000 19/Jun/2018 53.166116 -- 1000000 18/Jun/2018 53.532635 -- 1000000 15/Jun/2018 53.755077 -- 1000000 14/Jun/2018 53.810165 -- 1000000 13/Jun/2018 53.523222 -- 1050000 12/Jun/2018 53.188166 -- 1100000 11/Jun/2018 52.735317 -- 1500000 08/Jun/2018 52.590139 -- 1500000 07/Jun/2018 52.607898 -- 1550000 06/Jun/2018 52.994245 -- 1950000 05/Jun/2018 52.649692 -- 1950000 04/Jun/2018 52.335939 -- 1950000 01/Jun/2018 51.973298 -- 1950000 31/May/2018 51.183755 -- 1950000 30/May/2018 51.75871 -- 1950000 29/May/2018 51.94462 -- 1950000 25/May/2018 52.393492 -- 1950000 24/May/2018 52.120905 -- 1950000 23/May/2018 52.343671 -- 1950000 22/May/2018 52.107547 -- 1950000 21/May/2018 52.36275 -- 1950000 18/May/2018 51.846812 -- 1950000 17/May/2018 51.842208 -- 1950000 16/May/2018 52.083344 -- 1950000 15/May/2018 52.038103 -- 1950000 14/May/2018 52.121476 -- 1950000 11/May/2018 52.449086 -- 1950000 10/May/2018 52.658461 -- 1450000 09/May/2018 52.622823 -- 1450000 08/May/2018 52.623855 -- 1450000 07/May/2018 52.085082 -- 1450000 04/May/2018 51.349084 -- 1450000 03/May/2018 51.208113 -- 1450000 02/May/2018 51.24432 -- 1450000 01/May/2018 51.127512 -- 1450000 30/Apr/2018 51.647176 -- 1450000 27/Apr/2018 51.846799 -- 1450000 26/Apr/2018 51.90881 -- 1450000 25/Apr/2018 51.798109 -- 1250000 24/Apr/2018 52.383861 -- 1250000 23/Apr/2018 52.494678 -- 1250000 20/Apr/2018 52.85409 -- 1250000 19/Apr/2018 52.914412 -- 1250000 18/Apr/2018 53.194458 -- 1250000 17/Apr/2018 53.155579 -- 1250000 16/Apr/2018 51.86811 -- 1250000 13/Apr/2018 52.254607 -- 1250000 12/Apr/2018 52.809116 -- 1250000 11/Apr/2018 52.216898 -- 1250000 10/Apr/2018 52.000546 -- 1250000 09/Apr/2018 51.040339 -- 1250000 06/Apr/2018 51.017035 -- 1250000 05/Apr/2018 51.952958 -- 1250000 04/Apr/2018 51.558007 -- 1250000 03/Apr/2018 50.827928 -- 1250000 02/Apr/2018 50.565746 -- 1250000 29/Mar/2018 51.478618 -- 1250000 28/Mar/2018 50.450922 -- 1250000 27/Mar/2018 51.40906 -- 1250000 26/Mar/2018 52.581025 -- 1250000 23/Mar/2018 51.505342 -- 1250000 22/Mar/2018 52.507754 0.087555 1250000 21/Mar/2018 53.666066 -- 1250000 20/Mar/2018 53.542524 -- 1250000 19/Mar/2018 53.253124 -- 1250000 16/Mar/2018 54.167937 -- 1250000 15/Mar/2018 54.367783 -- 1250000 14/Mar/2018 54.571814 -- 1250000 13/Mar/2018 54.67536 -- 1200000 12/Mar/2018 54.879582 -- 1150000 09/Mar/2018 54.26996 -- 1150000 08/Mar/2018 53.603161 -- 950000 07/Mar/2018 53.47852 -- 950000 06/Mar/2018 53.039861 -- 950000 05/Mar/2018 52.257321 -- 950000 02/Mar/2018 51.581664 -- 950000 01/Mar/2018 50.808574 -- 950000 28/Feb/2018 51.285294 -- 950000 27/Feb/2018 51.588055 -- 950000 26/Feb/2018 51.861694 -- 1250000 23/Feb/2018 51.037188 -- 1250000 22/Feb/2018 50.221833 -- 1250000 21/Feb/2018 50.658915 -- 1000000 20/Feb/2018 50.863858 -- 1000000 16/Feb/2018 51.374759 -- 1000000 15/Feb/2018 51.908438 -- 1000000 14/Feb/2018 50.958652 -- 1000000 13/Feb/2018 50.177967 -- 1000000 12/Feb/2018 49.73215 -- 1000000 09/Feb/2018 49.10459 -- 1000000 08/Feb/2018 48.568287 -- 1000000 07/Feb/2018 49.772695 -- 1000000 06/Feb/2018 49.859096 -- 1000000 05/Feb/2018 48.403805 -- 1050000 02/Feb/2018 50.30706 -- 1050000 01/Feb/2018 50.68316 -- 1050000 31/Jan/2018 50.346664 -- 1050000 30/Jan/2018 50.421972 -- 1050000 29/Jan/2018 50.102138 -- 1050000 26/Jan/2018 50.289774 -- 1050000 25/Jan/2018 49.728136 -- 1050000 24/Jan/2018 49.824845 -- 1050000 23/Jan/2018 50.13774 -- 1050000 22/Jan/2018 50.129439 -- 1050000 19/Jan/2018 50.297546 -- 1050000 18/Jan/2018 50.191261 -- 1050000 17/Jan/2018 50.491302 -- 1050000 16/Jan/2018 50.001457 -- 1050000 12/Jan/2018 50.554071 -- 1050000 11/Jan/2018 50.040428 -- 1050000 10/Jan/2018 49.379005 -- 1050000 09/Jan/2018 49.612248 -- 1050000 08/Jan/2018 50.006972 -- 1000000 05/Jan/2018 49.477366 -- 1050000 04/Jan/2018 49.122954 -- 1050000 03/Jan/2018 49.056416 -- 1050000 02/Jan/2018 48.713856 -- 1050000 29/Dec/2017 48.132148 -- 1050000 28/Dec/2017 48.652837 -- 1050000 27/Dec/2017 48.683069 -- 1050000 26/Dec/2017 48.426552 -- 1050000 22/Dec/2017 48.78861 -- 1050000 21/Dec/2017 48.938979 -- 1050000 20/Dec/2017 48.881251 -- 1050000 19/Dec/2017 48.843585 0.076188 1050000 18/Dec/2017 48.962346 -- 1050000 15/Dec/2017 48.600579 -- 1050000 14/Dec/2017 48.362991 -- 1050000 13/Dec/2017 48.849799 -- 1050000 12/Dec/2017 48.354238 -- 1050000 11/Dec/2017 48.456245 -- 1050000 08/Dec/2017 48.129072 -- 1050000 07/Dec/2017 47.868689 -- 1050000 06/Dec/2017 47.416439 -- 1050000 05/Dec/2017 47.578233 -- 1050000 04/Dec/2017 47.964456 -- 1050000 01/Dec/2017 48.527318 -- 1050000 30/Nov/2017 48.87856 -- 1050000 29/Nov/2017 48.984154 -- 1050000 28/Nov/2017 49.201602 -- 1050000 27/Nov/2017 48.594432 -- 1050000 24/Nov/2017 48.580805 -- 1050000 22/Nov/2017 48.364221 -- 1050000 21/Nov/2017 48.350283 -- 1050000 20/Nov/2017 47.875687 -- 1050000 17/Nov/2017 47.343106 -- 1000000 16/Nov/2017 47.010121 -- 1000000 15/Nov/2017 46.156692 -- 1000000 14/Nov/2017 46.309481 -- 1100000 13/Nov/2017 46.117956 -- 1100000 10/Nov/2017 45.921973 -- 1150000 09/Nov/2017 45.583522 -- 1150000 08/Nov/2017 46.434105 -- 1150000 07/Nov/2017 45.919898 -- 1150000 06/Nov/2017 46.255233 -- 1150000 03/Nov/2017 45.989052 -- 1150000 02/Nov/2017 45.408605 -- 1350000 01/Nov/2017 46.317707 -- 1350000 31/Oct/2017 46.422583 -- 1350000 30/Oct/2017 46.176684 -- 1350000 27/Oct/2017 46.192634 -- 1350000 26/Oct/2017 46.230449 -- 1350000 25/Oct/2017 46.222449 -- 1350000 24/Oct/2017 46.888979 -- 1300000 23/Oct/2017 46.526878 -- 1300000 20/Oct/2017 46.509476 -- 1300000 19/Oct/2017 46.144798 -- 1300000 18/Oct/2017 46.115142 -- 1300000 17/Oct/2017 46.060135 -- 1300000 16/Oct/2017 46.057335 -- 1300000 13/Oct/2017 46.431288 -- 1300000 12/Oct/2017 46.423225 -- 1300000 11/Oct/2017 46.609142 -- 1300000 10/Oct/2017 46.776875 -- 1300000 09/Oct/2017 46.791562 -- 1300000 06/Oct/2017 47.068558 -- 1350000 05/Oct/2017 46.642789 -- 1350000 04/Oct/2017 46.687243 -- 1350000 03/Oct/2017 46.68009 -- 1350000 02/Oct/2017 46.7831 -- 1400000 29/Sept/2017 46.136674 -- 1400000 28/Sept/2017 45.848563 -- 1400000 27/Sept/2017 46.032353 -- 1400000 26/Sept/2017 45.337446 0.0818 1400000 25/Sept/2017 45.453546 -- 1350000 22/Sept/2017 45.94555 -- 1350000 21/Sept/2017 45.683034 -- 1350000 20/Sept/2017 45.849621 -- 1350000 19/Sept/2017 45.968437 -- 1350000 18/Sept/2017 46.094687 -- 1350000 15/Sept/2017 45.73076 -- 1350000 14/Sept/2017 45.249041 -- 1350000 13/Sept/2017 45.445827 -- 1350000 12/Sept/2017 45.615274 -- 1350000 11/Sept/2017 45.378045 -- 1250000 08/Sept/2017 44.763905 -- 1350000 07/Sept/2017 45.060659 -- 1350000 06/Sept/2017 45.249521 -- 1350000 05/Sept/2017 45.276354 -- 1350000 01/Sept/2017 45.954328 -- 1350000 31/Aug/2017 45.549902 -- 1350000 30/Aug/2017 45.647386 -- 1350000 29/Aug/2017 45.160405 -- 1350000 28/Aug/2017 45.173423 -- 1350000 25/Aug/2017 45.135723 -- 1350000 24/Aug/2017 45.102101 -- 1350000 23/Aug/2017 44.921766 -- 1350000 22/Aug/2017 44.959413 -- 1350000 21/Aug/2017 44.38323 -- 1350000 18/Aug/2017 44.501005 -- 1350000 17/Aug/2017 44.618601 -- 1350000 16/Aug/2017 45.460689 -- 1350000 15/Aug/2017 45.24495 -- 1400000 14/Aug/2017 45.511212 -- 1400000 11/Aug/2017 44.694297 -- 1400000 10/Aug/2017 44.469058 -- 1450000 09/Aug/2017 45.469729 -- 1450000 08/Aug/2017 45.896694 -- 1450000 07/Aug/2017 46.081294 -- 1650000 04/Aug/2017 45.934424 -- 1650000 03/Aug/2017 46.207504 -- 1650000 02/Aug/2017 46.184236 -- 1650000 01/Aug/2017 46.741188 -- 1650000 31/Jul/2017 46.381037 -- 1650000 28/Jul/2017 46.49747 -- 1650000 27/Jul/2017 46.710943 -- 1650000 26/Jul/2017 47.292663 -- 1650000 25/Jul/2017 47.839873 -- 1650000 24/Jul/2017 47.481652 -- 1650000 21/Jul/2017 47.120729 -- 1650000 20/Jul/2017 47.070552 -- 1650000 19/Jul/2017 47.143023 -- 1650000 18/Jul/2017 46.437848 -- 1650000 17/Jul/2017 46.523235 -- 1650000 14/Jul/2017 46.63942 -- 1650000 13/Jul/2017 46.842979 -- 1650000 12/Jul/2017 46.74295 -- 1650000 11/Jul/2017 46.676749 -- 1650000 10/Jul/2017 46.520738 -- 1700000 07/Jul/2017 46.28218 -- 1650000 06/Jul/2017 45.443316 -- 1650000 05/Jul/2017 45.966863 -- 1650000 03/Jul/2017 45.754446 -- 1650000 30/Jun/2017 45.783817 -- 1650000 29/Jun/2017 45.974501 -- 1650000 28/Jun/2017 46.911002 -- 1650000 27/Jun/2017 46.385231 0.063283 1650000 26/Jun/2017 47.10934 -- 1650000 23/Jun/2017 47.343299 -- 1650000 22/Jun/2017 46.806456 -- 1650000 21/Jun/2017 46.646069 -- 1650000 20/Jun/2017 46.632877 -- 1650000 19/Jun/2017 47.124636 -- 1600000 16/Jun/2017 46.569429 -- 1700000 15/Jun/2017 46.408219 -- 1750000 14/Jun/2017 46.522635 -- 1750000 13/Jun/2017 46.834356 -- 1800000 12/Jun/2017 46.396078 -- 1800000 09/Jun/2017 46.494438 -- 1800000 08/Jun/2017 47.611099 -- 1800000 07/Jun/2017 47.278391 -- 1800000 06/Jun/2017 47.47096 -- 1750000 05/Jun/2017 47.347776 -- 1750000 02/Jun/2017 47.260964 -- 1750000 01/Jun/2017 47.025782 -- 1700000 31/May/2017 45.253394 -- 1700000 30/May/2017 45.196075 -- 1700000 26/May/2017 45.249885 -- 1700000 25/May/2017 45.13355 -- 1700000 24/May/2017 44.943554 -- 1700000 23/May/2017 44.971056 -- 1700000 22/May/2017 45.182761 -- 1700000 19/May/2017 44.358924 -- 1750000 18/May/2017 44.094853 -- 1750000 17/May/2017 44.535647 -- 1750000 16/May/2017 45.898335 -- 1750000 15/May/2017 45.81591 -- 1750000 12/May/2017 45.347428 -- 1750000 11/May/2017 45.378104 -- 1750000 10/May/2017 45.687751 -- 1750000 09/May/2017 45.537708 -- 1750000 08/May/2017 45.109864 -- 1750000 05/May/2017 45.26742 -- 1750000 04/May/2017 44.812832 -- 1750000 03/May/2017 44.899435 -- 1800000 02/May/2017 45.037598 -- 1800000 01/May/2017 45.109407 -- 1800000 28/Apr/2017 44.98831 -- 1800000 27/Apr/2017 45.144394 -- 1800000 26/Apr/2017 45.008779 -- 1800000 25/Apr/2017 45.126881 -- 1800000 24/Apr/2017 44.920955 -- 1800000 21/Apr/2017 44.164686 -- 1700000 20/Apr/2017 44.222159 -- 1700000 19/Apr/2017 43.92283 -- 1700000 18/Apr/2017 44.015958 -- 1700000 17/Apr/2017 44.070396 -- 1700000 13/Apr/2017 43.785121 -- 1700000 12/Apr/2017 44.024729 -- 1700000 11/Apr/2017 44.467753 -- 1700000 10/Apr/2017 44.568796 -- 1700000 07/Apr/2017 44.618201 -- 1700000 06/Apr/2017 44.672507 -- 1700000 05/Apr/2017 44.262848 -- 1700000 04/Apr/2017 44.916276 -- 1700000 03/Apr/2017 45.005413 -- 1700000 31/Mar/2017 45.539473 -- 1700000 30/Mar/2017 45.579457 -- 1700000 29/Mar/2017 45.389138 -- 1700000 28/Mar/2017 45.616637 -- 1700000 27/Mar/2017 45.517798 -- 1700000 24/Mar/2017 45.499857 0.057352 1850000 23/Mar/2017 45.426496 -- 1700000 22/Mar/2017 45.273581 -- 1700000 21/Mar/2017 45.009375 -- 1700000 20/Mar/2017 45.68133 -- 1500000 17/Mar/2017 45.725993 -- 1550000 16/Mar/2017 45.628896 -- 1750000 15/Mar/2017 45.376136 -- 1750000 14/Mar/2017 44.810378 -- 1750000 13/Mar/2017 44.823381 -- 1750000 10/Mar/2017 44.883805 -- 1750000 09/Mar/2017 44.996509 -- 1750000 08/Mar/2017 44.853118 -- 1750000 07/Mar/2017 45.078375 -- 1750000 06/Mar/2017 45.171061 -- 1750000 03/Mar/2017 45.35257 -- 1800000 02/Mar/2017 45.220319 -- 1800000 01/Mar/2017 45.595032 -- 1800000 28/Feb/2017 46.117575 -- 1750000 27/Feb/2017 46.63623 -- 1750000 24/Feb/2017 46.6522 -- 1750000 23/Feb/2017 46.499964 -- 1800000 22/Feb/2017 47.484348 -- 1850000 21/Feb/2017 47.800503 -- 1850000 17/Feb/2017 47.262643 -- 1850000 16/Feb/2017 46.713633 -- 1850000 15/Feb/2017 46.640983 -- 1700000 14/Feb/2017 46.628548 -- 1650000 13/Feb/2017 46.319685 -- 1600000 10/Feb/2017 45.749957 -- 1600000 09/Feb/2017 45.425037 -- 1600000 08/Feb/2017 45.027754 -- 1600000 07/Feb/2017 44.796566 -- 1600000 06/Feb/2017 44.861963 -- 1600000 03/Feb/2017 44.912671 -- 1600000 02/Feb/2017 44.439099 -- 1600000 01/Feb/2017 44.111998 -- 1600000 31/Jan/2017 44.195148 -- 1600000 30/Jan/2017 43.882243 -- 1600000 27/Jan/2017 44.257166 -- 1600000 26/Jan/2017 44.343294 -- 1600000 25/Jan/2017 44.758098 -- 1600000 24/Jan/2017 44.442782 -- 1600000 23/Jan/2017 43.48255 -- 1600000 20/Jan/2017 43.540174 -- 1600000 19/Jan/2017 43.492472 -- 1500000 18/Jan/2017 43.239083 -- 1500000 17/Jan/2017 43.161737 -- 1450000 13/Jan/2017 43.996987 -- 1450000 12/Jan/2017 43.740418 -- 1650000 11/Jan/2017 43.958608 -- 1650000 10/Jan/2017 43.95232 -- 1650000 09/Jan/2017 43.771798 -- 1750000 06/Jan/2017 44.090518 -- 1750000 05/Jan/2017 44.080394 -- 1750000 04/Jan/2017 44.221894 -- 1750000 03/Jan/2017 43.722968 -- 1750000 30/Dec/2016 43.626386 -- 1750000 29/Dec/2016 43.83809 -- 1750000 28/Dec/2016 43.736031 -- 1750000 27/Dec/2016 44.252152 -- 1750000 23/Dec/2016 44.097871 -- 1750000 22/Dec/2016 43.989781 -- 1750000 21/Dec/2016 44.249904 0.070782 1750000 20/Dec/2016 44.393816 -- 2050000 19/Dec/2016 44.436909 -- 1800000 16/Dec/2016 44.131653 -- 1900000 15/Dec/2016 44.520627 -- 2150000 14/Dec/2016 44.058131 -- 2200000 13/Dec/2016 44.251381 -- 2250000 12/Dec/2016 43.953811 -- 2250000 09/Dec/2016 44.288629 -- 2300000 08/Dec/2016 44.60749 -- 2300000 07/Dec/2016 43.832514 -- 2400000 06/Dec/2016 43.210015 -- 2550000 05/Dec/2016 42.976265 -- 2650000 02/Dec/2016 42.316056 -- 2650000 01/Dec/2016 42.394093 -- 2650000 30/Nov/2016 43.091197 -- 2650000 29/Nov/2016 43.359737 -- 2650000 28/Nov/2016 43.270002 -- 2650000 25/Nov/2016 43.637568 -- 2650000 23/Nov/2016 43.44862 -- 2650000 22/Nov/2016 43.253187 -- 2650000 21/Nov/2016 43.659492 -- 2600000 18/Nov/2016 43.560031 -- 2600000 17/Nov/2016 43.498126 -- 2600000 16/Nov/2016 43.707351 -- 2600000 15/Nov/2016 43.835792 -- 1950000 14/Nov/2016 43.452465 -- 2050000 11/Nov/2016 43.012133 -- 2050000 10/Nov/2016 42.315129 -- 2250000 09/Nov/2016 42.342244 -- 2250000 08/Nov/2016 41.57528 -- 2250000 07/Nov/2016 41.252333 -- 1850000 04/Nov/2016 40.271161 -- 1850000 03/Nov/2016 39.9692 -- 1850000 02/Nov/2016 39.939563 -- 1850000 01/Nov/2016 40.15067 -- 1850000 31/Oct/2016 40.188722 -- 1850000 28/Oct/2016 39.753079 -- 1850000 27/Oct/2016 39.649577 -- 1850000 26/Oct/2016 40.582917 -- 1850000 25/Oct/2016 40.052202 -- 1850000 24/Oct/2016 40.334021 -- 1850000 21/Oct/2016 39.875098 -- 1850000 20/Oct/2016 39.799467 -- 1850000 19/Oct/2016 39.968423 -- 1750000 18/Oct/2016 39.664603 -- 1600000 17/Oct/2016 39.294538 -- 1450000 14/Oct/2016 39.498744 -- 1750000 13/Oct/2016 39.563224 -- 1750000 12/Oct/2016 40.075473 -- 1850000 11/Oct/2016 40.462886 -- 1700000 10/Oct/2016 41.370173 -- 1750000 07/Oct/2016 41.310623 -- 1750000 06/Oct/2016 41.31627 -- 1750000 05/Oct/2016 41.187745 -- 1700000 04/Oct/2016 40.703645 -- 1700000 03/Oct/2016 40.732836 -- 1650000 30/Sept/2016 40.961316 -- 1650000 29/Sept/2016 40.638604 -- 1650000 28/Sept/2016 40.901995 -- 1650000 27/Sept/2016 40.76304 -- 1600000 26/Sept/2016 40.19441 0.05353 1600000 23/Sept/2016 40.524741 -- 1600000 22/Sept/2016 40.799383 -- 1600000 21/Sept/2016 40.203542 -- 1700000 20/Sept/2016 39.687372 -- 1700000 19/Sept/2016 39.969923 -- 1000000 16/Sept/2016 39.615987 -- 1000000 15/Sept/2016 39.883871 -- 1700000 14/Sept/2016 39.365902 -- 1700000 13/Sept/2016 39.201157 -- 1700000 12/Sept/2016 39.679218 -- 1550000 09/Sept/2016 39.20426 -- 1550000 08/Sept/2016 39.833944 -- 1550000 07/Sept/2016 40.0194 -- 1550000 06/Sept/2016 39.918864 -- 1550000 02/Sept/2016 39.897911 -- 1550000 01/Sept/2016 39.538448 -- 1550000 31/Aug/2016 39.058049 -- 1550000 30/Aug/2016 39.47696 -- 1550000 29/Aug/2016 39.334493 -- 1550000 26/Aug/2016 39.06662 -- 1550000 25/Aug/2016 39.316037 -- 1600000 24/Aug/2016 39.199231 -- 1600000 23/Aug/2016 39.337905 -- 1600000 22/Aug/2016 38.98312 -- 1600000 19/Aug/2016 38.992846 -- 1600000 18/Aug/2016 38.838727 -- 1600000 17/Aug/2016 38.551967 -- 1600000 16/Aug/2016 38.817132 -- 1600000 15/Aug/2016 38.880097 -- 1500000 12/Aug/2016 38.22368 -- 1500000 11/Aug/2016 38.163069 -- 1500000 10/Aug/2016 38.060125 -- 1500000 09/Aug/2016 38.266122 -- 1500000 08/Aug/2016 37.979433 -- 1500000 05/Aug/2016 37.991423 -- 1500000 04/Aug/2016 37.371512 -- 1500000 03/Aug/2016 37.199995 -- 1500000 02/Aug/2016 36.696922 -- 1500000 01/Aug/2016 37.070576 -- 1500000 29/Jul/2016 37.149181 -- 1500000 28/Jul/2016 37.076082 -- 1500000 27/Jul/2016 37.230565 -- 1500000 26/Jul/2016 37.545069 -- 1500000 25/Jul/2016 37.262302 -- 1500000 22/Jul/2016 37.052711 -- 1500000 21/Jul/2016 36.749501 -- 1650000 20/Jul/2016 36.993941 -- 1650000 19/Jul/2016 36.518313 -- 1350000 18/Jul/2016 36.519484 -- 1350000 15/Jul/2016 36.428949 -- 1700000 14/Jul/2016 36.350474 -- 1550000 13/Jul/2016 36.473324 -- 1500000 12/Jul/2016 36.589297 -- 2700000 11/Jul/2016 36.221072 -- 3300000 08/Jul/2016 35.929345 -- 1600000 07/Jul/2016 34.841211 -- 1600000 06/Jul/2016 34.614826 -- 1600000 05/Jul/2016 34.337449 -- 1400000 01/Jul/2016 34.803603 -- 1400000 30/Jun/2016 34.967189 -- 1400000 29/Jun/2016 34.409718 -- 1400000 28/Jun/2016 33.630898 -- 1400000 27/Jun/2016 33.076808 -- 1900000 24/Jun/2016 34.530765 -- 1900000 23/Jun/2016 36.56695 -- 1900000 22/Jun/2016 35.812962 -- 1950000 21/Jun/2016 36.046927 0.07465 1950000 20/Jun/2016 36.238043 -- 1950000 17/Jun/2016 36.11574 -- 2050000 16/Jun/2016 36.140441 -- 2050000 15/Jun/2016 35.97398 -- 1800000 14/Jun/2016 35.829548 -- 2300000 13/Jun/2016 35.837695 -- 2300000 10/Jun/2016 36.217867 -- 1950000 09/Jun/2016 36.768991 -- 1700000 08/Jun/2016 36.947772 -- 1700000 07/Jun/2016 36.872695 -- 1700000 06/Jun/2016 36.679303 -- 1700000 03/Jun/2016 36.553641 -- 1700000 02/Jun/2016 36.467348 -- 1700000 01/Jun/2016 36.037291 -- 1700000 31/May/2016 35.891533 -- 1700000 27/May/2016 35.6823 -- 1700000 26/May/2016 35.898789 -- 1700000 25/May/2016 35.757469 -- 1700000 24/May/2016 35.680724 -- 1700000 23/May/2016 35.0074 -- 1600000 20/May/2016 34.892563 -- 1650000 19/May/2016 34.337181 -- 1650000 18/May/2016 34.448555 -- 1650000 17/May/2016 34.203085 -- 1650000 16/May/2016 34.56456 -- 1650000 13/May/2016 34.204335 -- 1650000 12/May/2016 34.307439 -- 1650000 11/May/2016 34.689573 -- 1650000 10/May/2016 34.853372 -- 1550000 09/May/2016 34.412979 -- 1550000 06/May/2016 34.316785 -- 1650000 05/May/2016 34.34985 -- 1600000 04/May/2016 34.415119 -- 1700000 03/May/2016 34.745237 -- 1850000 02/May/2016 35.531269 -- 1050000 29/Apr/2016 35.578935 -- 1550000 28/Apr/2016 35.922414 -- 1550000 27/Apr/2016 36.367776 -- 1550000 26/Apr/2016 35.954518 -- 1550000 25/Apr/2016 35.68558 -- 1550000 22/Apr/2016 35.780363 -- 1550000 21/Apr/2016 35.300109 -- 1600000 20/Apr/2016 35.245157 -- 1600000 19/Apr/2016 35.075889 -- 1700000 18/Apr/2016 35.220789 -- 1700000 15/Apr/2016 35.18922 -- 1950000 14/Apr/2016 35.530969 -- 1950000 13/Apr/2016 35.644518 -- 1950000 12/Apr/2016 34.835645 -- 1650000 11/Apr/2016 35.171646 -- 1550000 08/Apr/2016 35.43307 -- 1550000 07/Apr/2016 35.25701 -- 1550000 06/Apr/2016 35.993488 -- 1550000 05/Apr/2016 35.463826 -- 1550000 04/Apr/2016 36.033883 -- 1450000 01/Apr/2016 36.4486 -- 1450000 31/Mar/2016 36.565718 -- 1450000 30/Mar/2016 36.411105 -- 1450000 29/Mar/2016 36.1844 -- 1450000 28/Mar/2016 35.593116 -- 1450000 24/Mar/2016 35.68394 -- 1450000 23/Mar/2016 35.623711 0.12964 1450000 22/Mar/2016 36.364182 -- 1450000 21/Mar/2016 36.216496 -- 1200000 18/Mar/2016 36.187503 -- 1200000 17/Mar/2016 35.966719 -- 1200000 16/Mar/2016 35.500269 -- 1600000 15/Mar/2016 35.158963 -- 1600000 14/Mar/2016 35.625491 -- 1600000 11/Mar/2016 35.937132 -- 1600000 10/Mar/2016 35.10336 -- 1600000 09/Mar/2016 35.377591 -- 1600000 08/Mar/2016 35.026025 -- 1650000 07/Mar/2016 35.691886 -- 1700000 04/Mar/2016 35.594304 -- 1700000 03/Mar/2016 35.490551 -- 1750000 02/Mar/2016 35.775934 -- 2250000 01/Mar/2016 35.567395 -- 2250000 29/Feb/2016 35.071241 -- 2250000 26/Feb/2016 35.148645 -- 2250000 25/Feb/2016 34.951715 -- 1800000 24/Feb/2016 34.497988 -- 2300000 23/Feb/2016 33.847149 -- 1800000 22/Feb/2016 33.987713 -- 1800000 19/Feb/2016 33.407841 -- 1700000 18/Feb/2016 32.835888 -- 1650000 17/Feb/2016 32.915293 -- 1650000 16/Feb/2016 32.235529 -- 1650000 12/Feb/2016 31.025619 -- 1650000 11/Feb/2016 30.453803 -- 1650000 10/Feb/2016 30.283378 -- 1650000 09/Feb/2016 30.252742 -- 1650000 08/Feb/2016 30.317782 -- 1400000 05/Feb/2016 31.164233 -- 1400000 04/Feb/2016 32.348078 -- 1400000 03/Feb/2016 32.003893 -- 1450000 02/Feb/2016 31.47645 -- 1450000 01/Feb/2016 32.913093 -- 1450000 29/Jan/2016 32.864811 -- 1550000 28/Jan/2016 31.771253 -- 1550000 27/Jan/2016 32.93614 -- 1550000 26/Jan/2016 33.355891 -- 2700000 25/Jan/2016 32.754751 -- 2700000 22/Jan/2016 33.085196 -- 2700000 21/Jan/2016 32.299052 -- 2700000 20/Jan/2016 32.290802 -- 2850000 19/Jan/2016 32.602347 -- 2850000 15/Jan/2016 32.942609 -- 3000000 14/Jan/2016 33.773028 -- 3050000 13/Jan/2016 33.424868 -- 2550000 12/Jan/2016 34.249387 -- 1850000 11/Jan/2016 34.028707 -- 2150000 08/Jan/2016 33.88443 -- 2300000 07/Jan/2016 34.335558 -- 4200000 06/Jan/2016 35.480407 -- 3850000 05/Jan/2016 36.118002 -- 3900000 04/Jan/2016 36.430304 -- 3900000 31/Dec/2015 36.852119 -- 3900000 30/Dec/2015 37.197676 -- 3900000 29/Dec/2015 37.442845 -- 3900000 28/Dec/2015 36.987166 -- 4000000 24/Dec/2015 37.052582 0.080682 4000000 23/Dec/2015 37.017162 -- 3900000 22/Dec/2015 36.629265 -- 3900000 21/Dec/2015 36.331432 -- 3900000 18/Dec/2015 36.068863 -- 3850000 17/Dec/2015 36.557682 -- 3350000 16/Dec/2015 36.876066 -- 3350000 15/Dec/2015 36.552515 -- 3350000 14/Dec/2015 36.116304 -- 3700000 11/Dec/2015 36.47046 -- 3700000 10/Dec/2015 36.873986 -- 3700000 09/Dec/2015 37.336862 -- 3700000 08/Dec/2015 37.912502 -- 3700000 07/Dec/2015 38.279194 -- 3700000 04/Dec/2015 38.669845 -- 3700000 03/Dec/2015 37.920381 -- 3700000 02/Dec/2015 38.539432 -- 3700000 01/Dec/2015 38.439978 -- 3700000 30/Nov/2015 38.192958 -- 3700000 27/Nov/2015 38.195595 -- 3700000 25/Nov/2015 37.977246 -- 3700000 24/Nov/2015 37.952838 -- 3700000 23/Nov/2015 37.92971 -- 3700000 20/Nov/2015 37.826606 -- 3700000 19/Nov/2015 37.462432 -- 3700000 18/Nov/2015 37.271566 -- 3700000 17/Nov/2015 37.229825 -- 3700000 16/Nov/2015 37.108827 -- 3700000 13/Nov/2015 36.449307 -- 3700000 12/Nov/2015 37.062749 -- 3700000 11/Nov/2015 37.518793 -- 3650000 10/Nov/2015 37.359101 -- 3650000 09/Nov/2015 37.724648 -- 3650000 06/Nov/2015 38.426627 -- 3700000 05/Nov/2015 38.029948 -- 4000000 04/Nov/2015 38.488191 -- 4000000 03/Nov/2015 38.991272 -- 4000000 02/Nov/2015 38.678927 -- 4000000 30/Oct/2015 38.213764 -- 4000000 29/Oct/2015 38.20801 -- 4000000 28/Oct/2015 38.92778 -- 3950000 27/Oct/2015 37.776813 -- 3950000 26/Oct/2015 37.940246 -- 3950000 23/Oct/2015 38.392402 -- 3950000 22/Oct/2015 37.936265 -- 3950000 21/Oct/2015 37.134613 -- 3950000 20/Oct/2015 37.722854 -- 3950000 19/Oct/2015 37.54398 -- 3950000 16/Oct/2015 37.841289 -- 3950000 15/Oct/2015 37.731548 -- 3950000 14/Oct/2015 37.186003 -- 3950000 13/Oct/2015 37.298048 -- 3950000 12/Oct/2015 37.780675 -- 3950000 09/Oct/2015 37.860692 -- 3950000 08/Oct/2015 37.941932 -- 3750000 07/Oct/2015 37.591811 -- 3750000 06/Oct/2015 37.284183 -- 3750000 05/Oct/2015 37.390511 -- 3750000 02/Oct/2015 36.523098 -- 3750000 01/Oct/2015 35.941959 -- 3750000 30/Sept/2015 36.006808 -- 3750000 29/Sept/2015 35.336357 -- 3750000 28/Sept/2015 35.488689 -- 3800000 25/Sept/2015 36.107369 0.066994 3800000 24/Sept/2015 36.099957 -- 3800000 23/Sept/2015 36.10649 -- 3800000 22/Sept/2015 36.154876 -- 3800000 21/Sept/2015 36.660711 -- 3800000 18/Sept/2015 36.610368 -- 3800000 17/Sept/2015 37.032718 -- 3800000 16/Sept/2015 37.110306 -- 3800000 15/Sept/2015 36.865685 -- 3800000 14/Sept/2015 36.46865 -- 3800000 11/Sept/2015 36.544243 -- 3850000 10/Sept/2015 37.176224 -- 3850000 09/Sept/2015 36.810242 -- 3850000 08/Sept/2015 37.098374 -- 3850000 04/Sept/2015 36.325233 -- 3850000 03/Sept/2015 36.717606 -- 3850000 02/Sept/2015 36.555928 -- 3850000 01/Sept/2015 36.057381 -- 3850000 31/Aug/2015 36.823932 -- 3850000 28/Aug/2015 37.113457 -- 3850000 27/Aug/2015 36.973578 -- 3850000 26/Aug/2015 36.348493 -- 3850000 25/Aug/2015 34.922987 -- 3850000 24/Aug/2015 35.069777 -- 3850000 21/Aug/2015 36.491161 -- 3850000 20/Aug/2015 37.132311 -- 3850000 19/Aug/2015 38.563018 -- 3850000 18/Aug/2015 38.760595 -- 3850000 17/Aug/2015 39.117866 -- 3850000 14/Aug/2015 38.776855 -- 3850000 13/Aug/2015 38.584729 -- 3850000 12/Aug/2015 38.523128 -- 3850000 11/Aug/2015 38.397611 -- 3850000 10/Aug/2015 39.113506 -- 3850000 07/Aug/2015 38.624062 -- 3850000 06/Aug/2015 38.614421 -- 3850000 05/Aug/2015 39.418068 -- 3850000 04/Aug/2015 38.856244 -- 3850000 03/Aug/2015 39.034071 -- 3850000 31/Jul/2015 39.426231 -- 3850000 30/Jul/2015 39.254852 -- 3850000 29/Jul/2015 38.916149 -- 3850000 28/Jul/2015 38.816519 -- 3850000 27/Jul/2015 38.482554 -- 3850000 24/Jul/2015 39.014362 -- 3850000 23/Jul/2015 38.851725 -- 3850000 22/Jul/2015 38.455492 -- 3850000 21/Jul/2015 38.702589 -- 3850000 20/Jul/2015 38.522118 -- 3850000 17/Jul/2015 38.803138 -- 3850000 16/Jul/2015 38.906873 -- 3850000 15/Jul/2015 38.516293 -- 3850000 14/Jul/2015 38.547547 -- 3850000 13/Jul/2015 38.225301 -- 3850000 10/Jul/2015 37.876287 -- 3850000 09/Jul/2015 37.268635 -- 3850000 08/Jul/2015 37.417164 -- 3850000 07/Jul/2015 37.875974 -- 3950000 06/Jul/2015 37.836744 -- 3950000 02/Jul/2015 38.084193 -- 3950000 01/Jul/2015 38.316317 -- 3950000 30/Jun/2015 38.063758 -- 3950000 29/Jun/2015 38.046085 -- 3950000 26/Jun/2015 38.879874 -- 3950000 25/Jun/2015 39.42389 -- 3950000 24/Jun/2015 39.53605 0.061543 3950000 23/Jun/2015 40.172674 -- 3950000 22/Jun/2015 40.241085 -- 3950000 19/Jun/2015 40.207099 -- 3950000 18/Jun/2015 40.482743 -- 3950000 17/Jun/2015 40.051039 -- 3950000 16/Jun/2015 39.944287 -- 3950000 15/Jun/2015 39.826544 -- 3950000 12/Jun/2015 39.899456 -- 3950000 11/Jun/2015 40.057949 -- 3950000 10/Jun/2015 40.074097 -- 3900000 09/Jun/2015 39.59206 -- 3900000 08/Jun/2015 39.649078 -- 3800000 05/Jun/2015 40.06143 -- 3800000 04/Jun/2015 39.813776 -- 3800000 03/Jun/2015 40.194487 -- 3800000 02/Jun/2015 39.874801 -- 3800000 01/Jun/2015 39.958198 -- 3800000 29/May/2015 39.919638 -- 3800000 28/May/2015 39.916206 -- 3800000 27/May/2015 39.614094 -- 3800000 26/May/2015 39.249015 -- 3800000 22/May/2015 39.652429 -- 3800000 21/May/2015 39.546053 -- 3800000 20/May/2015 39.544978 -- 3800000 19/May/2015 39.660991 -- 3800000 18/May/2015 39.675231 -- 3800000 15/May/2015 39.321818 -- 3800000 14/May/2015 39.261069 -- 3800000 13/May/2015 38.861725 -- 3800000 12/May/2015 38.830223 -- 3800000 11/May/2015 38.970533 -- 3800000 08/May/2015 38.896364 -- 3850000 07/May/2015 38.438919 -- 3850000 06/May/2015 38.12786 -- 3850000 05/May/2015 38.190284 -- 3850000 04/May/2015 38.909267 -- 3850000 01/May/2015 38.628491 -- 3850000 30/Apr/2015 38.234831 -- 3850000 29/Apr/2015 38.799282 -- 3850000 28/Apr/2015 39.246155 -- 3850000 27/Apr/2015 38.940611 -- 3850000 24/Apr/2015 38.971512 -- 3850000 23/Apr/2015 38.839134 -- 3850000 22/Apr/2015 38.579172 -- 3850000 21/Apr/2015 38.520264 -- 3850000 20/Apr/2015 38.132287 -- 3850000 17/Apr/2015 37.610563 -- 3850000 16/Apr/2015 38.352918 -- 3850000 15/Apr/2015 38.270566 -- 3850000 14/Apr/2015 37.953338 -- 3850000 13/Apr/2015 37.829059 -- 3850000 10/Apr/2015 38.037952 -- 3850000 09/Apr/2015 37.969374 -- 3850000 08/Apr/2015 37.681926 -- 3850000 07/Apr/2015 37.531073 -- 3850000 06/Apr/2015 37.293766 -- 3850000 02/Apr/2015 37.216307 -- 3850000 01/Apr/2015 37.484884 -- 3850000 31/Mar/2015 37.702713 -- 3850000 30/Mar/2015 37.71687 -- 3850000 27/Mar/2015 37.207806 -- 3850000 26/Mar/2015 36.983402 -- 3850000 25/Mar/2015 36.981799 0.056811 3850000 24/Mar/2015 37.880481 -- 3850000 23/Mar/2015 38.336158 -- 3850000 20/Mar/2015 38.522908 -- 3850000 19/Mar/2015 38.329154 -- 3850000 18/Mar/2015 38.49574 -- 3850000 17/Mar/2015 38.19357 -- 3850000 16/Mar/2015 38.370276 -- 3850000 13/Mar/2015 37.788935 -- 3850000 12/Mar/2015 38.079643 -- 3850000 11/Mar/2015 37.989866 -- 3850000 10/Mar/2015 37.849775 -- 3850000 09/Mar/2015 38.455716 -- 3850000 06/Mar/2015 38.322342 -- 3850000 05/Mar/2015 38.38388 -- 3850000 04/Mar/2015 38.403607 -- 3850000 03/Mar/2015 38.764707 -- 3850000 02/Mar/2015 39.132323 -- 3850000 27/Feb/2015 38.724919 -- 3850000 26/Feb/2015 38.71178 -- 3850000 25/Feb/2015 38.585795 -- 3850000 24/Feb/2015 38.369908 -- 3950000 23/Feb/2015 38.075516 -- 3950000 20/Feb/2015 38.430035 -- 3950000 19/Feb/2015 38.164983 -- 3950000 18/Feb/2015 37.980585 -- 3950000 17/Feb/2015 37.828314 -- 3950000 13/Feb/2015 37.851877 -- 4000000 12/Feb/2015 37.573994 -- 4000000 11/Feb/2015 36.887598 -- 4000000 10/Feb/2015 36.788598 -- 4000000 09/Feb/2015 36.316316 -- 4000000 06/Feb/2015 36.20246 -- 4000000 05/Feb/2015 36.096741 -- 4000000 04/Feb/2015 35.570767 -- 6500000 03/Feb/2015 35.829491 -- 6500000 02/Feb/2015 35.355738 -- 6500000 30/Jan/2015 34.986511 -- 6500000 29/Jan/2015 35.70278 -- 6500000 28/Jan/2015 35.850184 -- 6500000 27/Jan/2015 35.976252 -- 6500000 26/Jan/2015 36.350513 -- 6500000 23/Jan/2015 36.323599 -- 6500000 22/Jan/2015 36.034473 -- 6500000 21/Jan/2015 36.006862 -- 6500000 20/Jan/2015 35.928081 -- 6500000 16/Jan/2015 35.877851 -- 6500000 15/Jan/2015 35.459506 -- 6500000 14/Jan/2015 36.160737 -- 6500000 13/Jan/2015 36.30794 -- 6500000 12/Jan/2015 36.347471 -- 6500000 09/Jan/2015 36.720799 -- 6500000 08/Jan/2015 36.888908 -- 6500000 07/Jan/2015 36.257881 -- 6500000 06/Jan/2015 35.942384 -- 6400000 05/Jan/2015 36.564919 -- 6400000 02/Jan/2015 37.015146 -- 6400000 31/Dec/2014 37.141776 -- 6400000 30/Dec/2014 37.509615 -- 6450000 29/Dec/2014 37.612094 -- 6450000 26/Dec/2014 37.729031 -- 6450000 24/Dec/2014 37.697974 0.061364 6450000 23/Dec/2014 37.622442 -- 6450000 22/Dec/2014 37.572421 -- 6450000 19/Dec/2014 37.242541 -- 6450000 18/Dec/2014 36.987237 -- 6450000 17/Dec/2014 36.207939 -- 6450000 16/Dec/2014 35.544728 -- 6450000 15/Dec/2014 35.706059 -- 6450000 12/Dec/2014 35.724277 -- 6500000 11/Dec/2014 36.108557 -- 6500000 10/Dec/2014 35.835919 -- 6800000 09/Dec/2014 36.629965 -- 6800000 08/Dec/2014 36.196685 -- 6800000 05/Dec/2014 36.68187 -- 6850000 04/Dec/2014 36.41243 -- 6850000 03/Dec/2014 36.630802 -- 6850000 02/Dec/2014 36.136587 -- 6850000 01/Dec/2014 36.152911 -- 6850000 28/Nov/2014 36.505428 -- 6850000 26/Nov/2014 36.525312 -- 6850000 25/Nov/2014 36.432917 -- 6850000 24/Nov/2014 36.271889 -- 6850000 21/Nov/2014 35.927999 -- 6850000 20/Nov/2014 35.988895 -- 6900000 19/Nov/2014 35.574173 -- 6900000 18/Nov/2014 35.790568 -- 6900000 17/Nov/2014 35.437062 -- 7050000 14/Nov/2014 35.615416 -- 6700000 13/Nov/2014 35.143802 -- 7050000 12/Nov/2014 35.194273 -- 7050000 11/Nov/2014 35.053101 -- 6950000 10/Nov/2014 35.269849 -- 6950000 07/Nov/2014 35.556858 -- 6950000 06/Nov/2014 35.208276 -- 6950000 05/Nov/2014 35.329897 -- 6950000 04/Nov/2014 35.571671 -- 6950000 03/Nov/2014 35.457 -- 6950000 31/Oct/2014 35.355705 -- 6950000 30/Oct/2014 34.919807 -- 6950000 29/Oct/2014 34.463254 -- 6950000 28/Oct/2014 34.540464 -- 6950000 27/Oct/2014 33.721295 -- 6950000 24/Oct/2014 33.621526 -- 7100000 23/Oct/2014 33.658012 -- 7100000 22/Oct/2014 32.680901 -- 7100000 21/Oct/2014 33.196446 -- 7100000 20/Oct/2014 32.426433 -- 7100000 17/Oct/2014 32.176178 -- 7100000 16/Oct/2014 31.66357 -- 7150000 15/Oct/2014 31.592449 -- 8050000 14/Oct/2014 31.347681 -- 8050000 13/Oct/2014 31.05453 -- 8050000 10/Oct/2014 31.333684 -- 8050000 09/Oct/2014 32.986919 -- 8050000 08/Oct/2014 33.598183 -- 8050000 07/Oct/2014 33.179352 -- 8050000 06/Oct/2014 33.86646 -- 8050000 03/Oct/2014 34.167373 -- 8050000 02/Oct/2014 33.966461 -- 8050000 01/Oct/2014 33.865828 -- 8100000 30/Sept/2014 34.254935 -- 8100000 29/Sept/2014 34.469371 -- 8100000 26/Sept/2014 34.506604 -- 8100000 25/Sept/2014 34.286178 -- 8100000 24/Sept/2014 34.849805 0.051158 8100000 23/Sept/2014 34.585868 -- 8100000 22/Sept/2014 34.818734 -- 8100000 19/Sept/2014 35.27157 -- 8100000 18/Sept/2014 35.704106 -- 8200000 17/Sept/2014 35.384227 -- 8200000 16/Sept/2014 35.423395 -- 8200000 15/Sept/2014 35.143191 -- 8200000 12/Sept/2014 35.483761 -- 8200000 11/Sept/2014 35.805099 -- 8150000 10/Sept/2014 35.358778 -- 8150000 09/Sept/2014 34.739603 -- 8150000 08/Sept/2014 35.050158 -- 8150000 05/Sept/2014 34.742691 -- 8150000 04/Sept/2014 34.507695 -- 8150000 03/Sept/2014 34.83051 -- 8150000 02/Sept/2014 34.965233 -- 8150000 29/Aug/2014 34.93026 -- 8200000 28/Aug/2014 34.667525 -- 8200000 27/Aug/2014 34.716832 -- 8700000 26/Aug/2014 34.943534 -- 8700000 25/Aug/2014 34.613934 -- 9400000 22/Aug/2014 34.64082 -- 9400000 21/Aug/2014 34.686679 -- 9400000 20/Aug/2014 34.402994 -- 9400000 19/Aug/2014 34.189818 -- 9400000 18/Aug/2014 33.949054 -- 9400000 15/Aug/2014 33.65577 -- 9400000 14/Aug/2014 33.767407 -- 9400000 13/Aug/2014 33.862225 -- 9400000 12/Aug/2014 33.811438 -- 9400000 11/Aug/2014 34.024859 -- 9400000 08/Aug/2014 33.750802 -- 9400000 07/Aug/2014 33.450983 -- 9400000 06/Aug/2014 33.773856 -- 9400000 05/Aug/2014 33.714418 -- 9500000 04/Aug/2014 33.849329 -- 9500000 01/Aug/2014 33.552727 -- 9500000 31/Jul/2014 34.108687 -- 9500000 30/Jul/2014 34.821685 -- 9500000 29/Jul/2014 34.446477 -- 9500000 28/Jul/2014 34.585019 -- 9500000 25/Jul/2014 34.526754 -- 9500000 24/Jul/2014 34.716493 -- 9500000 23/Jul/2014 34.59339 -- 9500000 22/Jul/2014 35.24047 -- 9450000 21/Jul/2014 34.722762 -- 9450000 18/Jul/2014 34.72296 -- 9450000 17/Jul/2014 34.231816 -- 9050000 16/Jul/2014 34.495873 -- 9050000 15/Jul/2014 34.42941 -- 9050000 14/Jul/2014 34.514029 -- 9050000 11/Jul/2014 34.629112 -- 9050000 10/Jul/2014 34.585083 -- 9050000 09/Jul/2014 34.721436 -- 9050000 08/Jul/2014 34.529478 -- 9050000 07/Jul/2014 35.220141 -- 9050000 03/Jul/2014 35.536461 -- 9050000 02/Jul/2014 35.38445 -- 9050000 01/Jul/2014 35.317878 -- 9050000 30/Jun/2014 35.108001 -- 9050000 27/Jun/2014 35.006154 -- 9050000 26/Jun/2014 34.720088 -- 9050000 25/Jun/2014 34.512808 -- 9050000 24/Jun/2014 34.524886 0.040719 9050000 23/Jun/2014 34.875952 -- 9050000 20/Jun/2014 34.974255 -- 9050000 19/Jun/2014 34.771794 -- 9050000 18/Jun/2014 34.81191 -- 9050000 17/Jun/2014 34.827779 -- 9050000 16/Jun/2014 34.654858 -- 9050000 13/Jun/2014 34.635339 -- 9050000 12/Jun/2014 34.831329 -- 9050000 11/Jun/2014 34.9216 -- 9050000 10/Jun/2014 34.99196 -- 9050000 09/Jun/2014 34.941452 -- 9050000 06/Jun/2014 34.844039 -- 9050000 05/Jun/2014 34.708092 -- 9050000 04/Jun/2014 34.057839 -- 9050000 03/Jun/2014 34.120794 -- 9050000 02/Jun/2014 34.050056 -- 9050000 30/May/2014 34.194218 -- 9050000 29/May/2014 34.45427 -- 9050000 28/May/2014 34.172058 -- 9050000 27/May/2014 34.126572 -- 9050000 23/May/2014 33.691332 -- 9100000 22/May/2014 33.674318 -- 9100000 21/May/2014 33.368826 -- 9100000 20/May/2014 33.250423 -- 9100000 19/May/2014 33.53477 -- 9100000 16/May/2014 33.031566 -- 9550000 15/May/2014 33.002726 -- 9550000 14/May/2014 32.794499 -- 9600000 13/May/2014 33.191858 -- 9600000 12/May/2014 33.313797 -- 9600000 09/May/2014 32.582936 -- 9600000 08/May/2014 32.575306 -- 9600000 07/May/2014 32.679601 -- 9600000 06/May/2014 32.773455 -- 9600000 05/May/2014 33.147002 -- 9600000 02/May/2014 33.151581 -- 9600000 01/May/2014 33.105717 -- 9600000 30/Apr/2014 33.298999 -- 9600000 29/Apr/2014 33.24751 -- 9600000 28/Apr/2014 32.942417 -- 9600000 25/Apr/2014 33.199948 -- 9600000 24/Apr/2014 33.853926 -- 9600000 23/Apr/2014 34.065685 -- 9600000 22/Apr/2014 34.27234 -- 9600000 21/Apr/2014 33.952609 -- 9600000 17/Apr/2014 33.906999 -- 9600000 16/Apr/2014 33.568758 -- 9600000 15/Apr/2014 33.360594 -- 9600000 14/Apr/2014 33.141563 -- 9600000 11/Apr/2014 32.820497 -- 9600000 10/Apr/2014 33.276872 -- 9600000 09/Apr/2014 34.427528 -- 9600000 08/Apr/2014 33.924066 -- 9600000 07/Apr/2014 33.570718 -- 9600000 04/Apr/2014 34.02466 -- 9600000 03/Apr/2014 34.910622 -- 9600000 02/Apr/2014 35.172058 -- 9600000 01/Apr/2014 35.104602 -- 9650000 31/Mar/2014 34.41444 -- 9650000 28/Mar/2014 34.048918 -- 9650000 27/Mar/2014 34.205755 -- 9650000 26/Mar/2014 34.464909 -- 9650000 25/Mar/2014 35.116989 0.03208 9650000 24/Mar/2014 34.881343 -- 9650000 21/Mar/2014 35.420921 -- 9600000 20/Mar/2014 35.566986 -- 9600000 19/Mar/2014 35.269263 -- 9600000 18/Mar/2014 35.189376 -- 9600000 17/Mar/2014 34.801604 -- 9600000 14/Mar/2014 34.588547 -- 9600000 13/Mar/2014 34.470432 -- 9600000 12/Mar/2014 35.097553 -- 9600000 11/Mar/2014 34.754656 -- 9600000 10/Mar/2014 35.328972 -- 9600000 07/Mar/2014 35.515941 -- 9600000 06/Mar/2014 35.393165 -- 9650000 05/Mar/2014 35.401107 -- 9300000 04/Mar/2014 35.348636 -- 9300000 03/Mar/2014 34.784481 -- 9300000 28/Feb/2014 35.018832 -- 9300000 27/Feb/2014 35.264604 -- 7550000 26/Feb/2014 35.161367 -- 7550000 25/Feb/2014 34.950903 -- 7450000 24/Feb/2014 34.990871 -- 7450000 21/Feb/2014 34.892021 -- 7450000 20/Feb/2014 35.08916 -- 7400000 19/Feb/2014 34.524759 -- 7400000 18/Feb/2014 34.88513 -- 7400000 14/Feb/2014 34.523545 -- 7400000 13/Feb/2014 34.315187 -- 7400000 12/Feb/2014 34.155569 -- 7400000 11/Feb/2014 34.192072 -- 7400000 10/Feb/2014 34.109812 -- 7400000 07/Feb/2014 33.830077 -- 7200000 06/Feb/2014 33.459155 -- 7200000 05/Feb/2014 32.824189 -- 7200000 04/Feb/2014 32.922863 -- 7200000 03/Feb/2014 32.587342 -- 7100000 31/Jan/2014 33.410648 -- 7100000 30/Jan/2014 33.896939 -- 7100000 29/Jan/2014 33.359625 -- 6850000 28/Jan/2014 33.529941 -- 6850000 27/Jan/2014 33.38024 -- 6850000 24/Jan/2014 33.394108 -- 6850000 23/Jan/2014 33.856532 -- 6850000 22/Jan/2014 34.13558 -- 6850000 21/Jan/2014 33.832362 -- 6650000 17/Jan/2014 33.489565 -- 7050000 16/Jan/2014 33.456284 -- 7050000 15/Jan/2014 33.499992 -- 7050000 14/Jan/2014 32.953274 -- 7050000 13/Jan/2014 32.586599 -- 7050000 10/Jan/2014 32.68522 -- 7050000 09/Jan/2014 32.564429 -- 7050000 08/Jan/2014 32.803512 -- 7050000 07/Jan/2014 32.482307 -- 7050000 06/Jan/2014 32.036467 -- 7050000 03/Jan/2014 32.090324 -- 7050000 02/Jan/2014 31.900214 -- 7050000 31/Dec/2013 32.313037 -- 7050000 30/Dec/2013 32.156677 -- 7050000 27/Dec/2013 32.001332 -- 7050000 26/Dec/2013 31.712384 -- 7050000 24/Dec/2013 31.823484 -- 7250000 23/Dec/2013 31.569196 0.016447 7250000 20/Dec/2013 31.318222 -- 7250000 19/Dec/2013 30.766098 -- 7250000 18/Dec/2013 30.787251 -- 7250000 17/Dec/2013 30.623655 -- 7250000 16/Dec/2013 30.451271 -- 7250000 13/Dec/2013 30.033363 -- 7250000 12/Dec/2013 29.966666 -- 7250000 11/Dec/2013 30.339616 -- 7250000 10/Dec/2013 30.576901 -- 7250000 09/Dec/2013 30.800044 -- 7250000 06/Dec/2013 30.800858 -- 7250000 05/Dec/2013 30.490285 -- 7250000 04/Dec/2013 30.410492 -- 7250000 03/Dec/2013 30.14935 -- 7250000 02/Dec/2013 30.199331 -- 7250000 29/Nov/2013 30.446296 -- 7250000 27/Nov/2013 30.398757 -- 7250000 26/Nov/2013 30.244413 -- 7250000 25/Nov/2013 30.093614 -- 7250000 22/Nov/2013 30.278542 -- 7250000 21/Nov/2013 30.127662 -- 7250000 20/Nov/2013 29.707262 -- 7250000 19/Nov/2013 29.770933 -- 7250000 18/Nov/2013 29.861762 -- 7750000 15/Nov/2013 30.176426 -- 8150000 14/Nov/2013 29.838711 -- 8150000 13/Nov/2013 30.405769 -- 8150000 12/Nov/2013 30.139096 -- 8150000 11/Nov/2013 29.916539 -- 8150000 08/Nov/2013 29.846623 -- 8150000 07/Nov/2013 29.307113 -- 8150000 06/Nov/2013 29.772575 -- 8150000 05/Nov/2013 29.675827 -- 8150000 04/Nov/2013 29.636628 -- 8150000 01/Nov/2013 29.72931 -- 8150000 31/Oct/2013 29.923846 -- 8150000 30/Oct/2013 30.017786 -- 8150000 29/Oct/2013 30.477994 -- 8150000 28/Oct/2013 30.184281 -- 8150000 25/Oct/2013 30.160839 -- 8150000 24/Oct/2013 30.321402 -- 8150000 23/Oct/2013 30.740417 -- 8150000 22/Oct/2013 31.242746 -- 8150000 21/Oct/2013 31.393868 -- 8150000 18/Oct/2013 31.109531 -- 8150000 17/Oct/2013 30.757819 -- 8150000 16/Oct/2013 30.877506 -- 8150000 15/Oct/2013 30.642803 -- 8150000 14/Oct/2013 31.080626 -- 8150000 11/Oct/2013 30.871652 -- 8150000 10/Oct/2013 30.630835 -- 8150000 09/Oct/2013 30.093639 -- 8150000 08/Oct/2013 30.407386 -- 8150000 07/Oct/2013 30.991153 -- 8150000 04/Oct/2013 31.170367 -- 8150000 03/Oct/2013 30.500055 -- 8150000 02/Oct/2013 30.75235 -- 8150000 01/Oct/2013 30.648669 -- 8150000 30/Sept/2013 30.269763 -- 8400000 27/Sept/2013 30.359999 -- 8550000 26/Sept/2013 30.605508 -- 8550000 25/Sept/2013 30.671979 -- 8550000 24/Sept/2013 30.753526 0.037177 8550000 23/Sept/2013 30.968503 -- 8550000 20/Sept/2013 31.315091 -- 8550000 19/Sept/2013 31.783747 -- 8550000 18/Sept/2013 31.737391 -- 8550000 17/Sept/2013 31.459833 -- 8500000 16/Sept/2013 31.101132 -- 8500000 13/Sept/2013 31.151809 -- 8500000 12/Sept/2013 31.134163 -- 8500000 11/Sept/2013 31.151661 -- 8500000 10/Sept/2013 31.132191 -- 8500000 09/Sept/2013 30.997665 -- 8500000 06/Sept/2013 30.474626 -- 8500000 05/Sept/2013 30.480258 -- 8500000 04/Sept/2013 30.305814 -- 8500000 03/Sept/2013 29.509022 -- 8500000 30/Aug/2013 29.186153 -- 8500000 29/Aug/2013 29.513881 -- 8500000 28/Aug/2013 29.398472 -- 8500000 27/Aug/2013 29.281437 -- 8500000 26/Aug/2013 30.038789 -- 8500000 23/Aug/2013 30.178282 -- 8500000 22/Aug/2013 30.110077 -- 8500000 21/Aug/2013 29.857058 -- 8500000 20/Aug/2013 30.267945 -- 8500000 19/Aug/2013 30.13878 -- 8500000 16/Aug/2013 30.427886 -- 8500000 15/Aug/2013 30.531152 -- 8500000 14/Aug/2013 31.324556 -- 8500000 13/Aug/2013 31.242894 -- 8300000 12/Aug/2013 30.94842 -- 8300000 09/Aug/2013 30.667831 -- 8300000 08/Aug/2013 30.814498 -- 8300000 07/Aug/2013 30.514615 -- 7600000 06/Aug/2013 30.454347 -- 7600000 05/Aug/2013 30.703992 -- 7600000 02/Aug/2013 30.554161 -- 7600000 01/Aug/2013 30.403574 -- 7600000 31/Jul/2013 29.971157 -- 7600000 30/Jul/2013 30.112101 -- 7650000 29/Jul/2013 29.699055 -- 7650000 26/Jul/2013 29.870649 -- 7650000 25/Jul/2013 30.12601 -- 7650000 24/Jul/2013 29.901275 -- 7650000 23/Jul/2013 30.238017 -- 7650000 22/Jul/2013 30.309773 -- 7650000 19/Jul/2013 30.264297 -- 7650000 18/Jul/2013 30.247529 -- 7650000 17/Jul/2013 30.137318 -- 7650000 16/Jul/2013 29.905161 -- 7650000 15/Jul/2013 30.066401 -- 7650000 12/Jul/2013 29.983482 -- 7650000 11/Jul/2013 29.6569 -- 7650000 10/Jul/2013 29.005355 -- 7750000 09/Jul/2013 28.902604 -- 7750000 08/Jul/2013 28.845646 -- 7750000 05/Jul/2013 28.919481 -- 7750000 03/Jul/2013 28.597363 -- 7750000 02/Jul/2013 28.530941 -- 7750000 01/Jul/2013 28.781408 -- 7750000 28/Jun/2013 28.739671 -- 7750000 27/Jun/2013 29.463838 -- 7750000 26/Jun/2013 29.077157 0.045134 7750000 25/Jun/2013 28.944724 -- 7750000 24/Jun/2013 28.603212 -- 7750000 21/Jun/2013 29.084719 -- 7750000 20/Jun/2013 29.170072 -- 7750000 19/Jun/2013 29.596945 -- 7750000 18/Jun/2013 29.928381 -- 7750000 17/Jun/2013 29.624431 -- 7750000 14/Jun/2013 29.523318 -- 7750000 13/Jun/2013 29.768094 -- 7750000 12/Jun/2013 29.11488 -- 7750000 11/Jun/2013 29.313139 -- 7600000 10/Jun/2013 29.699004 -- 7600000 07/Jun/2013 29.641785 -- 7600000 06/Jun/2013 29.402771 -- 7600000 05/Jun/2013 28.771514 -- 7600000 04/Jun/2013 28.829606 -- 7600000 03/Jun/2013 29.084976 -- 7600000 31/May/2013 29.22974 -- 7600000 30/May/2013 29.534334 -- 7600000 29/May/2013 29.251565 -- 7600000 28/May/2013 29.078187 -- 7600000 24/May/2013 28.749099 -- 7600000 23/May/2013 28.683717 -- 7600000 22/May/2013 28.790304 -- 7600000 21/May/2013 29.331195 -- 8050000 20/May/2013 29.462515 -- 8050000 17/May/2013 29.55806 -- 8050000 16/May/2013 29.440536 -- 7150000 15/May/2013 28.710311 -- 7150000 14/May/2013 28.702113 -- 7150000 13/May/2013 28.599243 -- 7250000 10/May/2013 28.634746 -- 7250000 09/May/2013 28.421218 -- 7250000 08/May/2013 28.30702 -- 7250000 07/May/2013 28.02999 -- 7250000 06/May/2013 28.394653 -- 7250000 03/May/2013 28.047812 -- 7200000 02/May/2013 27.658415 -- 6750000 01/May/2013 27.424107 -- 6750000 30/Apr/2013 28.144694 -- 6550000 29/Apr/2013 27.84218 -- 6100000 26/Apr/2013 27.555581 -- 6950000 25/Apr/2013 27.638901 -- 6950000 24/Apr/2013 27.402828 -- 6900000 23/Apr/2013 27.928676 -- 6900000 22/Apr/2013 27.46221 -- 6900000 19/Apr/2013 27.279827 -- 6900000 18/Apr/2013 27.249137 -- 6900000 17/Apr/2013 27.63796 -- 6950000 16/Apr/2013 28.194826 -- 7100000 15/Apr/2013 28.051785 -- 7100000 12/Apr/2013 28.915824 -- 7150000 11/Apr/2013 29.129277 -- 7150000 10/Apr/2013 29.177737 -- 7150000 09/Apr/2013 28.362692 -- 7150000 08/Apr/2013 28.205437 -- 7150000 05/Apr/2013 27.935054 -- 7150000 04/Apr/2013 28.912776 -- 7150000 03/Apr/2013 28.904454 -- 7150000 02/Apr/2013 29.157982 -- 7150000 01/Apr/2013 29.131756 -- 7150000 28/Mar/2013 29.428811 -- 7150000 27/Mar/2013 29.418947 -- 7150000 26/Mar/2013 29.300835 -- 9650000 25/Mar/2013 29.286181 0.025355 9700000 22/Mar/2013 29.297861 -- 9750000 21/Mar/2013 29.513879 -- 9750000 20/Mar/2013 29.963686 -- 10700000 19/Mar/2013 29.575058 -- 10700000 18/Mar/2013 29.832598 -- 10700000 15/Mar/2013 30.019141 -- 10700000 14/Mar/2013 30.171661 -- 10800000 13/Mar/2013 30.135772 -- 10800000 12/Mar/2013 30.171099 -- 10700000 11/Mar/2013 30.335365 -- 10700000 08/Mar/2013 30.09999 -- 10650000 07/Mar/2013 30.115496 -- 10650000 06/Mar/2013 29.670238 -- 10650000 05/Mar/2013 29.476918 -- 10650000 04/Mar/2013 29.168811 -- 10650000 01/Mar/2013 29.267394 -- 10650000 28/Feb/2013 29.38711 -- 10650000 27/Feb/2013 29.51072 -- 10550000 26/Feb/2013 29.195607 -- 10550000 25/Feb/2013 29.200402 -- 10550000 22/Feb/2013 29.870386 -- 10550000 21/Feb/2013 29.511588 -- 10550000 20/Feb/2013 29.935548 -- 10550000 19/Feb/2013 30.572148 -- 10550000 15/Feb/2013 30.105425 -- 10550000 14/Feb/2013 30.20534 -- 10550000 13/Feb/2013 30.006094 -- 10550000 12/Feb/2013 30.217878 -- 10550000 11/Feb/2013 30.343127 -- 10550000 08/Feb/2013 30.457367 -- 10550000 07/Feb/2013 30.813781 -- 10550000 06/Feb/2013 30.634009 -- 10550000 05/Feb/2013 30.547963 -- 10550000 04/Feb/2013 30.053404 -- 10550000 01/Feb/2013 29.83066 -- 10550000 31/Jan/2013 29.74935 -- 10550000 30/Jan/2013 29.278329 -- 10550000 29/Jan/2013 29.667953 -- 10350000 28/Jan/2013 30.237755 -- 10350000 25/Jan/2013 30.245714 -- 10300000 24/Jan/2013 29.913407 -- 10300000 23/Jan/2013 29.629177 -- 10150000 22/Jan/2013 29.74912 -- 10050000 18/Jan/2013 29.59679 -- 9550000 17/Jan/2013 29.661724 -- 9550000 16/Jan/2013 29.513758 -- 9650000 15/Jan/2013 29.406598 -- 9300000 14/Jan/2013 29.231263 -- 9150000 11/Jan/2013 29.011298 -- 9150000 10/Jan/2013 28.69116 -- 9150000 09/Jan/2013 28.584264 -- 9150000 08/Jan/2013 28.560453 -- 9050000 07/Jan/2013 28.946529 -- 9050000 04/Jan/2013 29.009542 -- 9050000 03/Jan/2013 28.760559 -- 9000000 02/Jan/2013 29.21117 -- 9000000 31/Dec/2012 28.176836 -- 9000000 28/Dec/2012 27.695169 -- 9000000 27/Dec/2012 27.968892 -- 9000000 26/Dec/2012 28.110385 -- 9000000 24/Dec/2012 28.05939 -- 9000000 21/Dec/2012 28.177661 -- 9000000 20/Dec/2012 28.884086 -- 9000000 19/Dec/2012 28.661694 0.595849 8900000 18/Dec/2012 29.346602 -- 8750000 17/Dec/2012 28.737997 -- 8750000 14/Dec/2012 28.455127 -- 8750000 13/Dec/2012 28.586612 -- 8750000 12/Dec/2012 28.501317 -- 8750000 11/Dec/2012 28.549 -- 8750000 10/Dec/2012 28.224308 -- 8750000 07/Dec/2012 28.008465 -- 8750000 06/Dec/2012 28.029714 -- 8700000 05/Dec/2012 27.82176 -- 8700000 04/Dec/2012 27.754955 -- 8700000 03/Dec/2012 27.662147 -- 8700000 30/Nov/2012 27.705165 -- 8700000 29/Nov/2012 27.692963 -- 8600000 28/Nov/2012 27.276424 -- 8600000 27/Nov/2012 26.945602 -- 8600000 26/Nov/2012 27.134164 -- 8550000 23/Nov/2012 26.98398 -- 8550000 21/Nov/2012 26.263416 -- 8550000 20/Nov/2012 25.949719 -- 8550000 19/Nov/2012 25.971584 -- 8550000 16/Nov/2012 25.516156 -- 8550000 15/Nov/2012 25.65538 -- 8600000 14/Nov/2012 25.681617 -- 8600000 13/Nov/2012 25.720187 -- 8600000 12/Nov/2012 25.997916 -- 8600000 09/Nov/2012 25.962652 -- 8600000 08/Nov/2012 25.791925 -- 8600000 07/Nov/2012 26.068925 -- 8600000 06/Nov/2012 26.469946 -- 8600000 05/Nov/2012 26.150071 -- 8600000 02/Nov/2012 25.75911 -- 8600000 01/Nov/2012 26.100904 -- 8600000 31/Oct/2012 25.178137 -- 8600000 26/Oct/2012 25.418112 -- 8600000 25/Oct/2012 25.189175 -- 8600000 24/Oct/2012 25.585466 -- 8600000 23/Oct/2012 25.905366 -- 8600000 22/Oct/2012 25.896942 -- 8600000 19/Oct/2012 25.882939 -- 8650000 18/Oct/2012 26.259957 -- 8650000 17/Oct/2012 26.524886 -- 8650000 16/Oct/2012 26.653152 -- 8650000 15/Oct/2012 26.167104 -- 8650000 12/Oct/2012 26.042786 -- 8650000 11/Oct/2012 26.275451 -- 8650000 10/Oct/2012 26.17442 -- 8650000 09/Oct/2012 26.543934 -- 8700000 08/Oct/2012 26.969556 -- 8600000 05/Oct/2012 27.054534 -- 8600000 04/Oct/2012 27.186175 -- 8600000 03/Oct/2012 27.177879 -- 8600000 02/Oct/2012 27.123994 -- 8600000 01/Oct/2012 27.085851 -- 8600000 28/Sept/2012 27.190891 -- 8600000 27/Sept/2012 27.507595 -- 8600000 26/Sept/2012 26.961697 -- 8600000 25/Sept/2012 27.152471 0.01982 8600000 24/Sept/2012 27.506591 -- 8600000 21/Sept/2012 27.772426 -- 8650000 20/Sept/2012 27.781291 -- 8650000 19/Sept/2012 28.133155 -- 8600000 18/Sept/2012 28.10716 -- 8600000 17/Sept/2012 28.148442 -- 8600000 14/Sept/2012 28.422211 -- 8600000 13/Sept/2012 27.867943 -- 8600000 12/Sept/2012 27.495659 -- 8600000 11/Sept/2012 27.160621 -- 8550000 10/Sept/2012 27.007306 -- 8550000 07/Sept/2012 27.415693 -- 8450000 06/Sept/2012 27.107718 -- 8450000 05/Sept/2012 26.224795 -- 8450000 04/Sept/2012 26.308734 -- 8450000 31/Aug/2012 26.267228 -- 8450000 30/Aug/2012 26.23169 -- 8350000 29/Aug/2012 27.021508 -- 8350000 28/Aug/2012 26.91005 -- 8350000 27/Aug/2012 26.698711 -- 8350000 24/Aug/2012 26.568687 -- 8400000 23/Aug/2012 26.509245 -- 8400000 22/Aug/2012 26.614454 -- 8400000 21/Aug/2012 26.805027 -- 8250000 20/Aug/2012 26.71268 -- 8250000 17/Aug/2012 26.982159 -- 8250000 16/Aug/2012 26.854087 -- 8250000 15/Aug/2012 26.154847 -- 8250000 14/Aug/2012 25.709506 -- 8250000 13/Aug/2012 26.265892 -- 8250000 10/Aug/2012 26.440662 -- 8050000 09/Aug/2012 26.443516 -- 8050000 08/Aug/2012 25.988009 -- 8050000 07/Aug/2012 25.980445 -- 8050000 06/Aug/2012 25.28609 -- 8050000 03/Aug/2012 24.650201 -- 8050000 02/Aug/2012 24.163704 -- 8050000 01/Aug/2012 24.462515 -- 8050000 31/Jul/2012 24.524436 -- 8050000 30/Jul/2012 24.489606 -- 8050000 27/Jul/2012 24.715208 -- 8650000 26/Jul/2012 24.032223 -- 8650000 25/Jul/2012 23.839421 -- 8650000 24/Jul/2012 23.07052 -- 8650000 23/Jul/2012 23.475097 -- 8650000 20/Jul/2012 23.946473 -- 8650000 19/Jul/2012 24.522318 -- 8650000 18/Jul/2012 23.972538 -- 8650000 17/Jul/2012 23.068272 -- 8650000 16/Jul/2012 23.130683 -- 8650000 13/Jul/2012 23.427253 -- 8650000 12/Jul/2012 23.277348 -- 8650000 11/Jul/2012 23.530861 -- 8650000 10/Jul/2012 23.900166 -- 8650000 09/Jul/2012 24.24737 -- 8650000 06/Jul/2012 24.697004 -- 8650000 05/Jul/2012 25.476741 -- 8600000 03/Jul/2012 25.442975 -- 8600000 02/Jul/2012 25.043794 -- 8600000 29/Jun/2012 25.227589 -- 8850000 28/Jun/2012 24.537381 -- 8850000 27/Jun/2012 24.774854 -- 8850000 26/Jun/2012 24.468595 -- 8850000 25/Jun/2012 24.44136 -- 8850000 22/Jun/2012 25.126566 -- 8850000 21/Jun/2012 24.809394 -- 8850000 20/Jun/2012 25.742013 -- 8850000 19/Jun/2012 25.624493 0.077742 8850000 18/Jun/2012 25.602294 -- 8850000 15/Jun/2012 25.331149 -- 8800000 14/Jun/2012 24.907821 -- 8800000 13/Jun/2012 25.018591 -- 8800000 12/Jun/2012 25.291601 -- 8800000 11/Jun/2012 24.841002 -- 9250000 08/Jun/2012 25.673286 -- 9250000 07/Jun/2012 25.383891 -- 9250000 06/Jun/2012 25.764917 -- 9250000 05/Jun/2012 24.920678 -- 9250000 04/Jun/2012 24.35816 -- 9250000 01/Jun/2012 24.501477 -- 9250000 31/May/2012 25.298688 -- 9250000 30/May/2012 25.2827 -- 9250000 29/May/2012 25.795248 -- 9150000 25/May/2012 25.317558 -- 9150000 24/May/2012 25.172976 -- 9150000 23/May/2012 25.817893 -- 9150000 22/May/2012 25.795094 -- 9050000 21/May/2012 25.827525 -- 9050000 18/May/2012 25.044272 -- 9050000 17/May/2012 25.461676 -- 9050000 16/May/2012 25.883902 -- 9050000 15/May/2012 26.323776 -- 9050000 14/May/2012 26.46545 -- 8950000 11/May/2012 26.661552 -- 8950000 10/May/2012 26.703082 -- 8950000 09/May/2012 27.351425 -- 8950000 08/May/2012 27.419718 -- 9050000 07/May/2012 27.545379 -- 9250000 04/May/2012 27.693863 -- 9250000 03/May/2012 28.253088 -- 9250000 02/May/2012 28.808861 -- 9250000 01/May/2012 29.122028 -- 9250000 30/Apr/2012 29.255526 -- 9250000 27/Apr/2012 29.364376 -- 9250000 26/Apr/2012 29.166528 -- 9250000 25/Apr/2012 28.994145 -- 9250000 24/Apr/2012 28.501796 -- 9250000 23/Apr/2012 28.259672 -- 9250000 20/Apr/2012 28.731071 -- 9050000 19/Apr/2012 29.386766 -- 8650000 18/Apr/2012 29.502077 -- 8650000 17/Apr/2012 29.783491 -- 8600000 16/Apr/2012 29.193744 -- 8600000 13/Apr/2012 29.3225 -- 8600000 12/Apr/2012 29.862721 -- 8600000 11/Apr/2012 29.411949 -- 8600000 10/Apr/2012 29.049495 -- 8500000 09/Apr/2012 29.527412 -- 8500000 05/Apr/2012 29.922512 -- 8500000 04/Apr/2012 30.36608 -- 8500000 03/Apr/2012 30.896242 -- 8500000 02/Apr/2012 31.282986 -- 8500000 30/Mar/2012 31.221248 -- 8500000 29/Mar/2012 31.097619 -- 8500000 28/Mar/2012 30.980738 -- 8500000 27/Mar/2012 31.200518 -- 8400000 26/Mar/2012 31.083819 0 8400000 23/Mar/2012 30.544769 -- 8400000 22/Mar/2012 30.368259 -- 8400000 21/Mar/2012 30.557675 -- 8400000 20/Mar/2012 30.521967 -- 8400000 19/Mar/2012 30.782162 -- 8400000 16/Mar/2012 30.524148 -- 8400000 15/Mar/2012 30.427126 -- 8400000 14/Mar/2012 30.199089 -- 8400000 13/Mar/2012 30.555805 -- 8750000 12/Mar/2012 29.969302 -- 8750000 09/Mar/2012 30.284418 -- 8750000 08/Mar/2012 30.05303 -- 8750000 07/Mar/2012 29.748465 -- 8750000 06/Mar/2012 29.421961 -- 8650000 05/Mar/2012 30.019327 -- 8650000 02/Mar/2012 30.428663 -- 8650000 01/Mar/2012 30.652612 -- 8650000 29/Feb/2012 30.578991 -- 8650000 28/Feb/2012 31.152194 -- 8350000 27/Feb/2012 31.28927 -- 8300000 24/Feb/2012 31.229108 -- 8300000 23/Feb/2012 31.296294 -- 8300000 22/Feb/2012 31.012615 -- 8300000 21/Feb/2012 31.244244 -- 8300000 17/Feb/2012 31.567499 -- 8300000 16/Feb/2012 31.581381 -- 8300000 15/Feb/2012 31.184409 -- 8300000 14/Feb/2012 30.84543 -- 8300000 13/Feb/2012 30.799259 -- 8200000 10/Feb/2012 30.682483 -- 8200000 09/Feb/2012 30.996499 -- 8200000 08/Feb/2012 31.044223 -- 8200000 07/Feb/2012 31.041146 -- 7150000 06/Feb/2012 30.845746 -- 7100000 03/Feb/2012 30.757512 -- 7100000 02/Feb/2012 29.971972 -- 7100000 01/Feb/2012 29.951118 -- 7100000 31/Jan/2012 29.475841 -- 7100000 30/Jan/2012 29.515102 -- 7100000 27/Jan/2012 29.643883 -- 7100000 26/Jan/2012 29.955626 -- 7100000 25/Jan/2012 30.08894 -- 7200000 24/Jan/2012 30.191349 -- 7200000 23/Jan/2012 29.88897 -- 7200000 20/Jan/2012 30.089664 -- 7200000 19/Jan/2012 30.212476 -- 7200000 18/Jan/2012 29.433351 -- 7200000 17/Jan/2012 28.708754 -- 7200000 13/Jan/2012 28.527378 -- 7200000 12/Jan/2012 28.764801 -- 7200000 11/Jan/2012 28.537582 -- 7200000 10/Jan/2012 28.315893 -- 7450000 09/Jan/2012 28.232225 -- 7450000 06/Jan/2012 27.808356 -- 7450000 05/Jan/2012 27.683743 -- 7450000 04/Jan/2012 27.513191 -- 7450000 03/Jan/2012 27.870492 -- 7450000 30/Dec/2011 27.349885 -- 7450000 29/Dec/2011 27.434769 -- 7450000 28/Dec/2011 27.283715 -- 7450000 27/Dec/2011 27.761608 -- 7450000 23/Dec/2011 27.591903 -- 7450000 22/Dec/2011 27.382922 0.06576 7750000 21/Dec/2011 26.789165 -- 7750000 20/Dec/2011 27.156977 -- 7750000 19/Dec/2011 26.110845 -- 7750000 16/Dec/2011 26.613471 -- 7750000 15/Dec/2011 26.755454 -- 7750000 14/Dec/2011 26.796788 -- 7750000 13/Dec/2011 27.37435 -- 7750000 12/Dec/2011 27.84359 -- 7750000 09/Dec/2011 28.277212 -- 7250000 08/Dec/2011 27.630558 -- 7250000 07/Dec/2011 28.239381 -- 7250000 06/Dec/2011 28.380218 -- 7250000 05/Dec/2011 28.60094 -- 7250000 02/Dec/2011 28.225558 -- 7250000 01/Dec/2011 28.235453 -- 7250000 30/Nov/2011 28.407057 -- 7250000 29/Nov/2011 27.151144 -- 7250000 28/Nov/2011 27.370909 -- 7250000 25/Nov/2011 26.361259 -- 7250000 23/Nov/2011 26.445533 -- 7250000 22/Nov/2011 27.33089 -- 7250000 21/Nov/2011 27.547387 -- 7250000 18/Nov/2011 28.307021 -- 7300000 17/Nov/2011 28.655961 -- 7300000 16/Nov/2011 29.290079 -- 7250000 15/Nov/2011 29.572941 -- 7150000 14/Nov/2011 29.198608 -- 7150000 11/Nov/2011 29.301852 -- 7150000 10/Nov/2011 28.575465 -- 7150000 09/Nov/2011 28.216903 -- 7150000 08/Nov/2011 29.36323 -- 6800000 07/Nov/2011 29.002245 -- 6800000 04/Nov/2011 29.066179 -- 6800000 03/Nov/2011 29.056345 -- 6800000 02/Nov/2011 28.37001 -- 6800000 01/Nov/2011 27.747139 -- 6800000 31/Oct/2011 28.695006 -- 6800000 28/Oct/2011 29.359681 -- 6800000 27/Oct/2011 28.988125 -- 6800000 26/Oct/2011 27.755915 -- 6800000 25/Oct/2011 27.554172 -- 6600000 24/Oct/2011 28.26819 -- 6600000 21/Oct/2011 27.412715 -- 6600000 20/Oct/2011 27.156012 -- 6600000 19/Oct/2011 27.204968 -- 6450000 18/Oct/2011 27.98625 -- 6400000 17/Oct/2011 27.369849 -- 6400000 14/Oct/2011 28.219281 -- 6400000 13/Oct/2011 27.481286 -- 6400000 12/Oct/2011 27.458747 -- 6550000 11/Oct/2011 27.542851 -- 6550000 10/Oct/2011 27.316944 -- 6550000 07/Oct/2011 26.66148 -- 6550000 06/Oct/2011 27.138463 -- 6550000 05/Oct/2011 26.431175 -- 6550000 04/Oct/2011 25.540001 -- 6550000 03/Oct/2011 24.460856 -- 6550000 30/Sept/2011 25.14919 -- 6550000 29/Sept/2011 25.919485 -- 6550000 28/Sept/2011 26.052564 -- 6600000 27/Sept/2011 26.840869 -- 6650000 26/Sept/2011 26.375598 0.014725 6650000 23/Sept/2011 26.088844 -- 6650000 22/Sept/2011 25.772647 -- 6650000 21/Sept/2011 26.719274 -- 6650000 20/Sept/2011 27.507581 -- 6800000 19/Sept/2011 27.994016 -- 6800000 16/Sept/2011 28.252221 -- 6800000 15/Sept/2011 28.787462 -- 6800000 14/Sept/2011 28.601857 -- 6400000 13/Sept/2011 28.151189 -- 6150000 12/Sept/2011 27.696637 -- 6150000 09/Sept/2011 27.153108 -- 6150000 08/Sept/2011 28.074123 -- 5500000 07/Sept/2011 28.312877 -- 5500000 06/Sept/2011 27.032157 -- 5500000 02/Sept/2011 27.229346 -- 5500000 01/Sept/2011 28.111444 -- 5500000 31/Aug/2011 28.315144 -- 5500000 30/Aug/2011 28.452476 -- 5500000 29/Aug/2011 28.043585 -- 5600000 26/Aug/2011 26.899439 -- 5600000 25/Aug/2011 25.969861 -- 5650000 24/Aug/2011 26.59914 -- 5650000 23/Aug/2011 26.526351 -- 5750000 22/Aug/2011 25.407848 -- 5750000 19/Aug/2011 25.36256 -- 5800000 18/Aug/2011 25.587542 -- 6350000 17/Aug/2011 27.517816 -- 6350000 16/Aug/2011 27.801749 -- 6450000 15/Aug/2011 28.261624 -- 6500000 12/Aug/2011 26.8696 -- 6500000 11/Aug/2011 26.514129 -- 6550000 10/Aug/2011 24.722488 -- 6400000 09/Aug/2011 25.765373 -- 6500000 08/Aug/2011 24.421297 -- 6500000 05/Aug/2011 26.582085 -- 6550000 04/Aug/2011 27.027076 -- 6650000 03/Aug/2011 28.581158 -- 6650000 02/Aug/2011 27.817612 -- 6700000 01/Aug/2011 28.673072 -- 6700000 29/Jul/2011 29.056625 -- 6800000 28/Jul/2011 29.459652 -- 6950000 27/Jul/2011 29.55026 -- 6950000 26/Jul/2011 31.481754 -- 6950000 25/Jul/2011 31.241372 -- 6950000 22/Jul/2011 31.805331 -- 6950000 21/Jul/2011 31.248006 -- 7000000 20/Jul/2011 31.206223 -- 7000000 19/Jul/2011 31.817761 -- 7050000 18/Jul/2011 30.631886 -- 7050000 15/Jul/2011 31.06815 -- 7050000 14/Jul/2011 30.807653 -- 7100000 13/Jul/2011 31.402821 -- 7200000 12/Jul/2011 31.452688 -- 7200000 11/Jul/2011 31.815102 -- 7200000 08/Jul/2011 32.690803 -- 7200000 07/Jul/2011 33.174226 -- 7200000 06/Jul/2011 32.535561 -- 7200000 05/Jul/2011 32.639468 -- 7300000 01/Jul/2011 32.784277 -- 7300000 30/Jun/2011 32.183896 -- 7300000 29/Jun/2011 31.829358 -- 7300000 28/Jun/2011 31.663968 -- 7300000 27/Jun/2011 31.302535 -- 7350000 24/Jun/2011 30.883426 -- 7350000 23/Jun/2011 31.489721 0.000364 7450000 22/Jun/2011 30.846554 -- 7450000 21/Jun/2011 31.066553 -- 7450000 20/Jun/2011 30.039579 -- 7450000 17/Jun/2011 30.031979 -- 7450000 16/Jun/2011 30.496879 -- 7450000 15/Jun/2011 30.85346 -- 7450000 14/Jun/2011 31.652078 -- 7550000 13/Jun/2011 31.089073 -- 7600000 10/Jun/2011 31.428231 -- 7600000 09/Jun/2011 32.080084 -- 7600000 08/Jun/2011 32.066621 -- 7600000 07/Jun/2011 32.974134 -- 7600000 06/Jun/2011 32.856004 -- 7800000 03/Jun/2011 33.38182 -- 7800000 02/Jun/2011 33.992656 -- 7800000 01/Jun/2011 33.62562 -- 7800000 31/May/2011 34.928992 -- 7850000 27/May/2011 34.626623 -- 7850000 26/May/2011 34.345606 -- 7900000 25/May/2011 34.038714 -- 7900000 24/May/2011 33.489107 -- 7950000 23/May/2011 33.937959 -- 7950000 20/May/2011 34.601056 -- 7950000 19/May/2011 34.90513 -- 7950000 18/May/2011 34.795606 -- 7950000 17/May/2011 34.144339 -- 7950000 16/May/2011 34.288254 -- 7950000 13/May/2011 35.0125 -- 7950000 12/May/2011 35.401905 -- 7950000 11/May/2011 35.158498 -- 7950000 10/May/2011 35.562043 -- 7950000 09/May/2011 35.13724 -- 7950000 06/May/2011 34.798594 -- 7950000 05/May/2011 34.743614 -- 7950000 04/May/2011 34.443016 -- 7950000 03/May/2011 34.944867 -- 8000000 02/May/2011 35.495172 -- 8000000 29/Apr/2011 36.007773 -- 8050000 28/Apr/2011 36.112546 -- 8050000 27/Apr/2011 36.09767 -- 8100000 26/Apr/2011 35.565309 -- 8250000 25/Apr/2011 35.572453 -- 8250000 21/Apr/2011 35.383734 -- 8250000 20/Apr/2011 34.741907 -- 8250000 19/Apr/2011 33.793246 -- 8250000 18/Apr/2011 33.742093 -- 8350000 15/Apr/2011 34.181977 -- 8450000 14/Apr/2011 34.166701 -- 8450000 13/Apr/2011 34.21959 -- 8450000 12/Apr/2011 33.600155 -- 8500000 11/Apr/2011 34.177694 -- 8650000 08/Apr/2011 34.430889 -- 8650000 07/Apr/2011 34.623167 -- 8650000 06/Apr/2011 34.892397 -- 8650000 05/Apr/2011 34.492493 -- 8650000 04/Apr/2011 34.492991 -- 8800000 01/Apr/2011 34.762687 -- 8800000 31/Mar/2011 35.588672 -- 8800000 30/Mar/2011 35.470156 -- 8800000 29/Mar/2011 35.106308 -- 9000000 28/Mar/2011 34.537743 -- 9550000 25/Mar/2011 34.795685 0.000802 9550000 24/Mar/2011 35.259083 -- 10000000 23/Mar/2011 34.62002 -- 10400000 22/Mar/2011 34.266722 -- 10400000 21/Mar/2011 34.82486 -- 9700000 18/Mar/2011 34.152481 -- 10650000 17/Mar/2011 34.380531 -- 11550000 16/Mar/2011 34.415094 -- 11850000 15/Mar/2011 34.918299 -- 11850000 14/Mar/2011 35.36904 -- 11850000 11/Mar/2011 35.564993 -- 11850000 10/Mar/2011 35.106575 -- 11850000 09/Mar/2011 35.999124 -- 11850000 08/Mar/2011 37.415716 -- 11800000 07/Mar/2011 37.267015 -- 11750000 04/Mar/2011 38.156129 -- 9950000 03/Mar/2011 38.003883 -- 9750000 02/Mar/2011 37.063965 -- 8500000 01/Mar/2011 37.027029 -- 8350000 28/Feb/2011 37.600206 -- 8350000 25/Feb/2011 37.694146 -- 8300000 24/Feb/2011 36.985762 -- 8300000 23/Feb/2011 36.279344 -- 8200000 22/Feb/2011 37.068366 -- 8050000 18/Feb/2011 38.302923 -- 7400000 17/Feb/2011 38.307078 -- 7400000 16/Feb/2011 38.101171 -- 7350000 15/Feb/2011 37.733198 -- 7300000 14/Feb/2011 38.286862 -- 7300000 11/Feb/2011 38.336844 -- 7250000 10/Feb/2011 37.796452 -- 7250000 09/Feb/2011 37.452102 -- 7250000 08/Feb/2011 37.384308 -- 7200000 07/Feb/2011 37.14963 -- 7200000 04/Feb/2011 36.999253 -- 7250000 03/Feb/2011 35.610819 -- 7250000 02/Feb/2011 35.18224 -- 7250000 01/Feb/2011 34.776316 -- 7350000 31/Jan/2011 34.24383 -- 7350000 28/Jan/2011 34.145704 -- 7350000 27/Jan/2011 34.909878 -- 7400000 26/Jan/2011 34.738809 -- 7400000 25/Jan/2011 34.053398 -- 7550000 24/Jan/2011 34.50068 -- 7550000 21/Jan/2011 34.290259 -- 7550000 20/Jan/2011 34.210313 -- 7550000 19/Jan/2011 35.442374 -- 7550000 18/Jan/2011 36.226684 -- 7450000 14/Jan/2011 36.369938 -- 7450000 13/Jan/2011 36.109888 -- 7350000 12/Jan/2011 35.923119 -- 7300000 11/Jan/2011 35.611515 -- 7000000 10/Jan/2011 35.425591 -- 7000000 07/Jan/2011 35.261031 -- 6750000 06/Jan/2011 35.464423 -- 6750000 05/Jan/2011 35.018876 -- 6650000 04/Jan/2011 34.460379 -- 6650000 03/Jan/2011 34.187175 -- 6500000 31/Dec/2010 33.484585 -- 6500000 30/Dec/2010 33.545611 -- 6500000 29/Dec/2010 33.503118 -- 6500000 28/Dec/2010 33.501792 -- 6500000 27/Dec/2010 33.638954 -- 6500000 23/Dec/2010 33.51913 -- 6500000 22/Dec/2010 33.698574 -- 6500000 21/Dec/2010 33.738825 -- 6500000 20/Dec/2010 33.555958 0.02706 6500000 17/Dec/2010 33.59865 -- 6500000 16/Dec/2010 33.490951 -- 6450000 15/Dec/2010 32.739227 -- 6450000 14/Dec/2010 32.796312 -- 6450000 13/Dec/2010 33.146777 -- 6450000 10/Dec/2010 33.444095 -- 6450000 09/Dec/2010 32.953931 -- 6450000 08/Dec/2010 32.55339 -- 6450000 07/Dec/2010 32.302296 -- 6450000 06/Dec/2010 32.455295 -- 6400000 03/Dec/2010 32.368322 -- 6400000 02/Dec/2010 32.124506 -- 6400000 01/Dec/2010 31.850868 -- 6400000 30/Nov/2010 31.15696 -- 6400000 29/Nov/2010 31.33617 -- 6300000 26/Nov/2010 31.589567 -- 6300000 24/Nov/2010 31.69793 -- 6300000 23/Nov/2010 31.106553 -- 6000000 22/Nov/2010 31.738777 -- 6000000 19/Nov/2010 31.427497 -- 6000000 18/Nov/2010 31.198792 -- 6000000 17/Nov/2010 30.560528 -- 6000000 16/Nov/2010 30.43999 -- 6000000 15/Nov/2010 30.96622 -- 6000000 12/Nov/2010 31.336866 -- 6000000 11/Nov/2010 31.474123 -- 5900000 10/Nov/2010 32.041964 -- 5900000 09/Nov/2010 31.683603 -- 5900000 08/Nov/2010 31.934037 -- 5900000 05/Nov/2010 31.921352 -- 5900000 04/Nov/2010 31.808226 -- 5900000 03/Nov/2010 31.332665 -- 5900000 02/Nov/2010 30.977153 -- 5900000 01/Nov/2010 30.650512 -- 5900000 29/Oct/2010 30.884371 -- 5900000 28/Oct/2010 30.639217 -- 5900000 27/Oct/2010 30.844339 -- 5900000 26/Oct/2010 30.341525 -- 5900000 25/Oct/2010 30.481699 -- 5900000 22/Oct/2010 29.732332 -- 5900000 21/Oct/2010 29.118042 -- 6000000 20/Oct/2010 29.248757 -- 6000000 19/Oct/2010 28.800234 -- 6250000 18/Oct/2010 29.642429 -- 6250000 15/Oct/2010 29.741586 -- 6250000 14/Oct/2010 29.601738 -- 6250000 13/Oct/2010 29.909936 -- 6250000 12/Oct/2010 29.562036 -- 6250000 11/Oct/2010 29.31805 -- 6350000 08/Oct/2010 29.445692 -- 6350000 07/Oct/2010 29.447135 -- 6350000 06/Oct/2010 29.468489 -- 6150000 05/Oct/2010 30.167688 -- 6150000 04/Oct/2010 29.452728 -- 6150000 01/Oct/2010 29.670336 -- 6300000 30/Sept/2010 29.673202 -- 6300000 29/Sept/2010 29.86832 -- 6300000 28/Sept/2010 29.720831 -- 6100000 27/Sept/2010 29.647861 -- 6100000 24/Sept/2010 29.734822 -- 6100000 23/Sept/2010 29.068702 -- 6100000 22/Sept/2010 29.055064 -- 6100000 21/Sept/2010 29.240772 -- 6100000 20/Sept/2010 29.322788 -- 6100000 17/Sept/2010 28.873305 -- 6100000 16/Sept/2010 28.738331 -- 6100000 15/Sept/2010 28.511331 -- 6100000 14/Sept/2010 28.280654 -- 5900000 13/Sept/2010 28.202078 -- 5950000 10/Sept/2010 27.428313 -- 5950000 09/Sept/2010 27.457659 -- 5950000 08/Sept/2010 27.445042 -- 5950000 07/Sept/2010 27.082281 -- 6000000 03/Sept/2010 27.373199 -- 6000000 02/Sept/2010 26.890771 -- 6000000 01/Sept/2010 26.481218 -- 6000000 31/Aug/2010 25.73442 -- 6000000 30/Aug/2010 25.953235 -- 6300000 27/Aug/2010 26.356561 -- 6300000 26/Aug/2010 25.854159 -- 6300000 25/Aug/2010 26.023431 -- 6300000 24/Aug/2010 25.784662 -- 6300000 23/Aug/2010 26.072364 -- 6300000 20/Aug/2010 26.425902 -- 6550000 19/Aug/2010 26.316289 -- 6800000 18/Aug/2010 26.747915 -- 7050000 17/Aug/2010 26.583716 -- 7200000 16/Aug/2010 26.241074 -- 7200000 13/Aug/2010 26.13939 -- 7200000 12/Aug/2010 26.384997 -- 7200000 11/Aug/2010 27.283354 -- 7200000 10/Aug/2010 28.192231 -- 7200000 09/Aug/2010 28.334108 -- 7200000 06/Aug/2010 27.873729 -- 7150000 05/Aug/2010 27.919904 -- 7100000 04/Aug/2010 28.109733 -- 6900000 03/Aug/2010 27.817944 -- 6850000 02/Aug/2010 27.843982 -- 6700000 30/Jul/2010 27.416417 -- 6700000 29/Jul/2010 27.671437 -- 6700000 28/Jul/2010 27.98085 -- 6650000 27/Jul/2010 28.180265 -- 6550000 26/Jul/2010 28.73208 -- 6550000 23/Jul/2010 28.253393 -- 6550000 22/Jul/2010 27.704986 -- 6550000 21/Jul/2010 26.702864 -- 6600000 20/Jul/2010 27.239033 -- 6600000 19/Jul/2010 26.973462 -- 6600000 16/Jul/2010 26.58722 -- 6600000 15/Jul/2010 27.601518 -- 6600000 14/Jul/2010 27.46511 -- 6600000 13/Jul/2010 27.04408 -- 6600000 12/Jul/2010 26.121539 -- 6600000 09/Jul/2010 25.941812 -- 6600000 08/Jul/2010 25.690129 -- 6600000 07/Jul/2010 25.48323 -- 6600000 06/Jul/2010 24.39432 -- 6600000 02/Jul/2010 24.389202 -- 6600000 01/Jul/2010 24.415829 -- 6600000 30/Jun/2010 24.592457 -- 6600000 29/Jun/2010 25.046348 -- 6650000 28/Jun/2010 26.131219 -- 6650000 25/Jun/2010 25.940375 -- 6650000 24/Jun/2010 26.164376 -- 6650000 23/Jun/2010 26.786643 -- 6650000 22/Jun/2010 26.742598 -- 6650000 21/Jun/2010 27.084795 0 6650000 18/Jun/2010 27.248762 -- 6750000 17/Jun/2010 27.139012 -- 6750000 16/Jun/2010 27.10007 -- 6750000 15/Jun/2010 27.231388 -- 6750000 14/Jun/2010 26.42316 -- 6750000 11/Jun/2010 26.490902 -- 6750000 10/Jun/2010 26.032758 -- 6750000 09/Jun/2010 25.486559 -- 6800000 08/Jun/2010 25.546624 -- 7100000 07/Jun/2010 25.499205 -- 7100000 04/Jun/2010 26.084741 -- 7150000 03/Jun/2010 27.273945 -- 7150000 02/Jun/2010 26.912969 -- 7200000 01/Jun/2010 26.254126 -- 7450000 28/May/2010 27.239781 -- 7450000 27/May/2010 27.914824 -- 7450000 26/May/2010 26.872372 -- 7450000 25/May/2010 26.989504 -- 7500000 24/May/2010 26.856376 -- 7500000 21/May/2010 27.11923 -- 7500000 20/May/2010 26.679013 -- 7500000 19/May/2010 27.848681 -- 7500000 18/May/2010 28.100721 -- 7450000 17/May/2010 28.626214 -- 7450000 14/May/2010 28.452796 -- 7350000 13/May/2010 29.024214 -- 7350000 12/May/2010 29.620957 -- 7350000 11/May/2010 28.853628 -- 7350000 10/May/2010 28.631313 -- 7350000 07/May/2010 27.206835 -- 7850000 06/May/2010 27.992554 -- 7850000 05/May/2010 29.428389 -- 7650000 04/May/2010 29.532935 -- 7750000 03/May/2010 30.58611 -- 7750000 30/Apr/2010 29.955614 -- 7750000 29/Apr/2010 30.609912 -- 7750000 28/Apr/2010 29.869281 -- 7750000 27/Apr/2010 29.70622 -- 7800000 26/Apr/2010 30.299204 -- 7800000 23/Apr/2010 30.343421 -- 7800000 22/Apr/2010 30.230814 -- 7800000 21/Apr/2010 30.25507 -- 7800000 20/Apr/2010 30.408557 -- 7750000 19/Apr/2010 30.015509 -- 7750000 16/Apr/2010 30.168602 -- 7750000 15/Apr/2010 30.620487 -- 7750000 14/Apr/2010 30.765924 -- 7750000 13/Apr/2010 29.918499 -- 7600000 12/Apr/2010 29.850453 -- 7600000 09/Apr/2010 29.676284 -- 7600000 08/Apr/2010 29.477342 -- 7600000 07/Apr/2010 29.623168 -- 7600000 06/Apr/2010 29.483603 -- 7600000 05/Apr/2010 29.11198 -- 7600000 01/Apr/2010 28.591374 -- 7600000 31/Mar/2010 28.687618 -- 7600000 30/Mar/2010 28.887122 -- 7600000 29/Mar/2010 28.826429 -- 7600000 26/Mar/2010 28.741118 -- 7700000 25/Mar/2010 28.598789 -- 7700000 24/Mar/2010 28.684482 -- 7600000 23/Mar/2010 28.912514 -- 7600000 22/Mar/2010 28.672668 -- 7200000 19/Mar/2010 28.417427 -- 7200000 18/Mar/2010 28.960796 -- 7200000 17/Mar/2010 28.97492 -- 7150000 16/Mar/2010 28.770685 -- 6950000 15/Mar/2010 28.548486 -- 6950000 12/Mar/2010 28.543528 -- 6950000 11/Mar/2010 28.787805 -- 6450000 10/Mar/2010 28.571151 -- 6450000 09/Mar/2010 28.317003 -- 5650000 08/Mar/2010 28.109968 -- 5650000 05/Mar/2010 27.894545 -- 5650000 04/Mar/2010 27.592067 -- 5650000 03/Mar/2010 27.652265 -- 5650000 02/Mar/2010 27.35421 -- 5750000 01/Mar/2010 27.019176 -- 5750000 26/Feb/2010 26.687171 -- 5750000 25/Feb/2010 26.624884 -- 5750000 24/Feb/2010 26.815701 -- 5750000 23/Feb/2010 26.467916 -- 5850000 22/Feb/2010 27.270473 -- 6100000 19/Feb/2010 27.348153 -- 6100000 18/Feb/2010 27.206901 -- 6100000 17/Feb/2010 26.92567 -- 6100000 16/Feb/2010 26.883089 -- 6050000 12/Feb/2010 26.662916 -- 6050000 11/Feb/2010 26.227723 -- 6050000 10/Feb/2010 25.658866 -- 6250000 09/Feb/2010 25.493282 -- 6750000 08/Feb/2010 25.21934 -- 6750000 05/Feb/2010 25.378785 -- 6850000 04/Feb/2010 25.207064 -- 7000000 03/Feb/2010 26.012648 -- 7050000 02/Feb/2010 25.927033 -- 7050000 01/Feb/2010 25.649862 -- 7050000 29/Jan/2010 25.250679 -- 7050000 28/Jan/2010 25.843872 -- 7050000 27/Jan/2010 26.78139 -- 7050000 26/Jan/2010 26.579217 -- 7050000 25/Jan/2010 26.599217 -- 7050000 22/Jan/2010 26.511983 -- 7050000 21/Jan/2010 27.429117 -- 7050000 20/Jan/2010 27.547413 -- 7050000 19/Jan/2010 27.963234 -- 7050000 15/Jan/2010 27.541619 -- 7050000 14/Jan/2010 27.848662 -- 7050000 13/Jan/2010 27.643795 -- 7050000 12/Jan/2010 27.143605 -- 7050000 11/Jan/2010 27.544291 -- 7050000 08/Jan/2010 27.730884 -- 7000000 07/Jan/2010 27.667695 -- 7000000 06/Jan/2010 27.476194 -- 7000000 05/Jan/2010 27.440978 -- 7000000 04/Jan/2010 27.41763 -- 7000000 31/Dec/2009 26.956683 -- 7000000 30/Dec/2009 27.190222 -- 7000000 29/Dec/2009 27.099357 -- 7000000 28/Dec/2009 27.185695 -- 7050000 24/Dec/2009 27.220372 -- 7050000 23/Dec/2009 27.11756 -- 7050000 22/Dec/2009 26.907627 -- 7050000 21/Dec/2009 26.842746 0.072138 7050000 18/Dec/2009 26.573333 -- 7050000 17/Dec/2009 26.305203 -- 7050000 16/Dec/2009 26.618132 -- 7050000 15/Dec/2009 26.526699 -- 7050000 14/Dec/2009 26.70774 -- 7050000 11/Dec/2009 26.651643 -- 7050000 10/Dec/2009 26.901377 -- 7050000 09/Dec/2009 26.859129 -- 7050000 08/Dec/2009 26.631808 -- 7050000 07/Dec/2009 26.561581 -- 7050000 04/Dec/2009 26.442081 -- 7050000 03/Dec/2009 25.993621 -- 7050000 02/Dec/2009 26.202364 -- 7050000 01/Dec/2009 26.088337 -- 7150000 30/Nov/2009 25.619645 -- 7250000 27/Nov/2009 25.747291 -- 7250000 25/Nov/2009 26.253734 -- 7250000 24/Nov/2009 26.129445 -- 7250000 23/Nov/2009 26.329243 -- 7250000 20/Nov/2009 26.121545 -- 7250000 19/Nov/2009 26.417347 -- 7250000 18/Nov/2009 26.953769 -- 7250000 17/Nov/2009 27.288362 -- 7250000 16/Nov/2009 27.114679 -- 7250000 13/Nov/2009 26.9563 -- 7250000 12/Nov/2009 26.597316 -- 7250000 11/Nov/2009 26.715136 -- 7250000 10/Nov/2009 26.34484 -- 7250000 09/Nov/2009 26.576798 -- 7250000 06/Nov/2009 26.149142 -- 7250000 05/Nov/2009 26.304002 -- 7250000 04/Nov/2009 25.526483 -- 7350000 03/Nov/2009 25.699862 -- 7350000 02/Nov/2009 25.293132 -- 7350000 30/Oct/2009 25.246008 -- 7450000 29/Oct/2009 26.073354 -- 7450000 28/Oct/2009 25.322213 -- 7450000 27/Oct/2009 25.672499 -- 7450000 26/Oct/2009 26.078847 -- 7450000 23/Oct/2009 26.583906 -- 7450000 22/Oct/2009 27.142939 -- 7450000 21/Oct/2009 26.687319 -- 7450000 20/Oct/2009 27.145647 -- 7450000 19/Oct/2009 27.375808 -- 7450000 16/Oct/2009 27.121158 -- 7450000 15/Oct/2009 27.511313 -- 7450000 14/Oct/2009 27.738359 -- 7450000 13/Oct/2009 27.17073 -- 7750000 12/Oct/2009 27.121298 -- 7750000 09/Oct/2009 27.202736 -- 7950000 08/Oct/2009 26.870643 -- 8200000 07/Oct/2009 26.747439 -- 8200000 06/Oct/2009 26.622799 -- 7950000 05/Oct/2009 26.293898 -- 7700000 02/Oct/2009 25.555399 -- 7600000 01/Oct/2009 26.017323 -- 7150000 30/Sept/2009 26.921529 -- 6950000 29/Sept/2009 26.815337 -- 6950000 28/Sept/2009 27.022651 -- 6950000 25/Sept/2009 26.351184 -- 6950000 24/Sept/2009 26.873072 -- 6950000 23/Sept/2009 27.290164 -- 6950000 22/Sept/2009 27.776306 -- 6950000 21/Sept/2009 27.590304 -- 6800000 18/Sept/2009 27.164603 -- 6650000 17/Sept/2009 27.215146 -- 6650000 16/Sept/2009 27.438284 -- 6650000 15/Sept/2009 27.089349 -- 6550000 14/Sept/2009 26.698976 -- 6550000 11/Sept/2009 26.590525 -- 6550000 10/Sept/2009 26.462371 -- 6550000 09/Sept/2009 25.93723 -- 6550000 08/Sept/2009 25.491355 -- 6700000 04/Sept/2009 25.094065 -- 6700000 03/Sept/2009 24.708396 -- 6850000 02/Sept/2009 24.399412 -- 6950000 01/Sept/2009 24.088025 -- 7100000 31/Aug/2009 24.581172 -- 7100000 28/Aug/2009 24.947955 -- 7100000 27/Aug/2009 24.931698 -- 7100000 26/Aug/2009 24.964249 -- 7100000 25/Aug/2009 24.980671 -- 7300000 24/Aug/2009 25.14786 -- 7300000 21/Aug/2009 25.384384 -- 7300000 20/Aug/2009 25.127099 -- 7300000 19/Aug/2009 24.677871 -- 7300000 18/Aug/2009 24.636435 -- 7300000 17/Aug/2009 24.0478 -- 7300000 14/Aug/2009 24.969583 -- 7300000 13/Aug/2009 25.28037 -- 7250000 12/Aug/2009 24.809879 -- 7050000 11/Aug/2009 24.398914 -- 6850000 10/Aug/2009 24.521173 -- 6500000 07/Aug/2009 24.836714 -- 6500000 06/Aug/2009 24.55609 -- 6500000 05/Aug/2009 24.817021 -- 6500000 04/Aug/2009 25.083719 -- 6550000 03/Aug/2009 25.013987 -- 6550000 31/Jul/2009 24.698885 -- 6650000 30/Jul/2009 24.887818 -- 6650000 29/Jul/2009 24.70419 -- 6450000 28/Jul/2009 24.772896 -- 6450000 27/Jul/2009 24.853295 -- 6150000 24/Jul/2009 24.93852 -- 6050000 23/Jul/2009 25.129725 -- 6050000 22/Jul/2009 24.558026 -- 6050000 21/Jul/2009 24.472555 -- 6050000 20/Jul/2009 24.423222 -- 5800000 17/Jul/2009 24.222436 -- 5750000 16/Jul/2009 24.068392 -- 5700000 15/Jul/2009 23.754734 -- 5800000 14/Jul/2009 22.744148 -- 5800000 13/Jul/2009 22.541727 -- 5800000 10/Jul/2009 22.240478 -- 5800000 09/Jul/2009 22.232025 -- 5800000 08/Jul/2009 22.177085 -- 6000000 07/Jul/2009 22.431135 -- 5900000 06/Jul/2009 22.980271 -- 5900000 02/Jul/2009 23.229484 -- 5850000 01/Jul/2009 23.843664 -- 5850000 30/Jun/2009 23.652831 -- 5850000 29/Jun/2009 23.740763 -- 6150000 26/Jun/2009 23.630764 -- 6250000 25/Jun/2009 23.37734 -- 6250000 24/Jun/2009 23.015838 -- 6250000 23/Jun/2009 22.554855 -- 6250000 22/Jun/2009 22.303421 0.017113 5950000 19/Jun/2009 23.253825 -- 5950000 18/Jun/2009 23.289027 -- 5950000 17/Jun/2009 23.400513 -- 5800000 16/Jun/2009 23.368621 -- 5700000 15/Jun/2009 23.819186 -- 5600000 12/Jun/2009 24.451253 -- 5600000 11/Jun/2009 24.629881 -- 5400000 10/Jun/2009 24.299671 -- 5300000 09/Jun/2009 24.513057 -- 5050000 08/Jun/2009 24.094832 -- 5000000 05/Jun/2009 24.184806 -- 4950000 04/Jun/2009 24.222579 -- 4950000 03/Jun/2009 23.577828 -- 4950000 02/Jun/2009 23.975583 -- 4650000 01/Jun/2009 23.975757 -- 4300000 29/May/2009 23.044555 -- 4300000 28/May/2009 22.731009 -- 4300000 27/May/2009 22.507659 -- 4300000 26/May/2009 22.704125 -- 4300000 22/May/2009 21.95223 -- 4300000 21/May/2009 21.900274 -- 4250000 20/May/2009 22.25689 -- 4250000 19/May/2009 22.2827 -- 3900000 18/May/2009 21.971741 -- 3900000 15/May/2009 21.247174 -- 3900000 14/May/2009 21.15545 -- 3900000 13/May/2009 20.636506 -- 3900000 12/May/2009 21.46639 -- 3900000 11/May/2009 21.724021 -- 3900000 08/May/2009 22.127118 -- 3900000 07/May/2009 21.813017 -- 3850000 06/May/2009 22.711006 -- 3850000 05/May/2009 22.495019 -- 3250000 04/May/2009 22.419111 -- 3100000 01/May/2009 21.955483 -- 3050000 30/Apr/2009 21.739839 -- 2850000 29/Apr/2009 21.779375 -- 2800000 28/Apr/2009 21.178414 -- 2750000 27/Apr/2009 21.236907 -- 2600000 24/Apr/2009 21.337569 -- 2600000 23/Apr/2009 20.418558 -- 2550000 22/Apr/2009 20.327311 -- 2550000 21/Apr/2009 20.243217 -- 2550000 20/Apr/2009 19.639688 -- 2550000 17/Apr/2009 20.452009 -- 2500000 16/Apr/2009 20.191605 -- 2450000 15/Apr/2009 19.482569 -- 2350000 14/Apr/2009 19.334123 -- 2300000 13/Apr/2009 19.594212 -- 2150000 09/Apr/2009 19.851913 -- 2100000 08/Apr/2009 19.025342 -- 2100000 07/Apr/2009 18.25453 -- 2100000 06/Apr/2009 18.958347 -- 2100000 03/Apr/2009 19.191533 -- 2100000 02/Apr/2009 18.675151 -- 2100000 01/Apr/2009 17.640199 -- 2100000 31/Mar/2009 16.926876 -- 2100000 30/Mar/2009 16.689144 -- 2100000 27/Mar/2009 17.329201 -- 2100000 26/Mar/2009 17.662993 -- 2100000 25/Mar/2009 16.830939 -- 2100000 24/Mar/2009 16.643892 -- 2100000 23/Mar/2009 16.939986 -- 2100000 20/Mar/2009 16.035794 -- 2100000 19/Mar/2009 16.560534 -- 2100000 18/Mar/2009 16.562593 -- 2100000 17/Mar/2009 16.150337 -- 2100000 16/Mar/2009 15.367049 -- 2100000 13/Mar/2009 15.678664 -- 2100000 12/Mar/2009 15.753124 -- 2100000 11/Mar/2009 15.018785 -- 2100000 10/Mar/2009 14.767706 -- 2100000 09/Mar/2009 13.873771 -- 2100000 06/Mar/2009 14.093566 -- 2300000 05/Mar/2009 14.283331 -- 2300000 04/Mar/2009 14.939692 -- 2300000 03/Mar/2009 14.322249 -- 2200000 02/Mar/2009 14.462442 -- 2200000 27/Feb/2009 15.188784 -- 2200000 26/Feb/2009 15.305546 -- 2200000 25/Feb/2009 15.587168 -- 2200000 24/Feb/2009 15.715416 -- 2200000 23/Feb/2009 14.855085 -- 2200000 20/Feb/2009 15.466116 -- 2200000 19/Feb/2009 15.74023 -- 2300000 18/Feb/2009 16.108968 -- 2300000 17/Feb/2009 16.311451 -- 2300000 13/Feb/2009 17.11523 -- 2300000 12/Feb/2009 17.080804 -- 2300000 11/Feb/2009 16.893398 -- 2300000 10/Feb/2009 17.129905 -- 2300000 09/Feb/2009 17.877086 -- 2300000 06/Feb/2009 17.934741 -- 2300000 05/Feb/2009 17.332298 -- 2300000 04/Feb/2009 16.942263 -- 2300000 03/Feb/2009 16.915267 -- 2300000 02/Feb/2009 17.039376 -- 2300000 30/Jan/2009 16.975333 -- 2300000 29/Jan/2009 17.595405 -- 2300000 28/Jan/2009 18.282585 -- 2300000 27/Jan/2009 17.789171 -- 2900000 26/Jan/2009 17.425804 -- 2900000 23/Jan/2009 17.385496 -- 2900000 22/Jan/2009 16.951974 -- 2900000 21/Jan/2009 17.158752 -- 2900000 20/Jan/2009 16.168944 -- 2900000 16/Jan/2009 17.032071 -- 2900000 15/Jan/2009 16.91736 -- 2900000 14/Jan/2009 16.397856 -- 2900000 13/Jan/2009 17.198689 -- 2900000 12/Jan/2009 17.27179 -- 2900000 09/Jan/2009 17.697374 -- 2900000 08/Jan/2009 18.219367 -- 2900000 07/Jan/2009 18.011397 -- 2900000 06/Jan/2009 18.344524 -- 2900000 05/Jan/2009 17.590434 -- 2900000 02/Jan/2009 17.506244 -- 2900000 31/Dec/2008 16.893891 -- 2900000 30/Dec/2008 16.383808 -- 2900000 29/Dec/2008 15.930732 -- 2900000 26/Dec/2008 16.231415 -- 2900000 24/Dec/2008 16.095662 -- 2900000 23/Dec/2008 16.093141 -- 2900000 22/Dec/2008 16.29217 0.044308 2900000 19/Dec/2008 16.839373 -- 2900000 18/Dec/2008 16.52425 -- 2900000 17/Dec/2008 16.822635 -- 2900000 16/Dec/2008 16.865247 -- 2900000 15/Dec/2008 16.11876 -- 2900000 12/Dec/2008 16.397796 -- 2850000 11/Dec/2008 16.121443 -- 2850000 10/Dec/2008 16.78578 -- 2550000 09/Dec/2008 16.618976 -- 2400000 08/Dec/2008 16.754342 -- 2400000 05/Dec/2008 16.058907 -- 2400000 04/Dec/2008 15.520328 -- 2400000 03/Dec/2008 16.211476 -- 2400000 02/Dec/2008 15.845088 -- 2400000 01/Dec/2008 15.475334 -- 2400000 28/Nov/2008 16.860615 -- 2400000 26/Nov/2008 16.773478 -- 2400000 25/Nov/2008 15.963177 -- 2400000 24/Nov/2008 15.969542 -- 2400000 21/Nov/2008 14.855161 -- 2400000 20/Nov/2008 14.150984 -- 2400000 19/Nov/2008 14.809886 -- 2400000 18/Nov/2008 15.795208 -- 2400000 17/Nov/2008 15.710819 -- 2550000 14/Nov/2008 15.954193 -- 2550000 13/Nov/2008 16.858042 -- 2550000 12/Nov/2008 15.828631 -- 2550000 11/Nov/2008 16.958888 -- 2550000 10/Nov/2008 17.38684 -- 2550000 07/Nov/2008 17.70699 -- 2550000 06/Nov/2008 17.126728 -- 2550000 05/Nov/2008 18.031352 -- 2550000 04/Nov/2008 19.046905 -- 2550000 03/Nov/2008 18.50869 -- 2550000 31/Oct/2008 18.723704 -- 2550000 30/Oct/2008 18.760009 -- 2550000 29/Oct/2008 18.338727 -- 2550000 28/Oct/2008 18.329773 -- 2550000 27/Oct/2008 16.596218 -- 2550000 24/Oct/2008 16.882094 -- 2550000 23/Oct/2008 17.554971 -- 2550000 22/Oct/2008 17.768788 -- 2550000 21/Oct/2008 18.449261 -- 2550000 20/Oct/2008 19.618294 -- 2550000 17/Oct/2008 18.885381 -- 2550000 16/Oct/2008 18.717774 -- 2800000 15/Oct/2008 17.794981 -- 2800000 14/Oct/2008 19.581068 -- 2800000 13/Oct/2008 20.35591 -- 2800000 10/Oct/2008 18.353347 -- 2800000 09/Oct/2008 18.447943 -- 2800000 08/Oct/2008 19.19999 -- 2800000 07/Oct/2008 19.329267 -- 2800000 06/Oct/2008 20.572143 -- 2800000 03/Oct/2008 21.398131 -- 2800000 02/Oct/2008 21.595992 -- 2800000 01/Oct/2008 22.760295 -- 2800000 30/Sept/2008 23.139008 -- 2950000 29/Sept/2008 22.083153 -- 3250000 26/Sept/2008 24.270367 -- 3250000 25/Sept/2008 24.745799 -- 3250000 24/Sept/2008 24.306254 -- 3250000 23/Sept/2008 24.600307 -- 3350000 22/Sept/2008 25.115563 -- 3350000 19/Sept/2008 26.213625 -- 3350000 18/Sept/2008 24.996304 -- 3350000 17/Sept/2008 23.977898 -- 3350000 16/Sept/2008 25.857293 -- 3350000 15/Sept/2008 25.754607 -- 3350000 12/Sept/2008 27.05478 -- 3350000 11/Sept/2008 26.964535 -- 3050000 10/Sept/2008 26.831777 -- 3050000 09/Sept/2008 26.548089 -- 3050000 08/Sept/2008 27.467228 -- 3050000 05/Sept/2008 27.280678 -- 3050000 04/Sept/2008 27.240362 -- 3050000 03/Sept/2008 28.632088 -- 3050000 02/Sept/2008 29.123562 -- 3050000 29/Aug/2008 29.50817 -- 3050000 28/Aug/2008 30.037397 -- 3050000 27/Aug/2008 29.643848 -- 3050000 26/Aug/2008 29.318227 -- 3300000 25/Aug/2008 29.429943 -- 3300000 22/Aug/2008 30.044313 -- 3300000 21/Aug/2008 29.792601 -- 3300000 20/Aug/2008 29.864703 -- 3300000 19/Aug/2008 29.675901 -- 3250000 18/Aug/2008 30.091895 -- 3250000 15/Aug/2008 30.616762 -- 3250000 14/Aug/2008 30.369952 -- 3250000 13/Aug/2008 29.99977 -- 3250000 12/Aug/2008 29.983955 -- 3250000 11/Aug/2008 30.348289 -- 3250000 08/Aug/2008 29.876929 -- 3250000 07/Aug/2008 28.973661 -- 3250000 06/Aug/2008 29.321593 -- 3250000 05/Aug/2008 28.900647 -- 3250000 04/Aug/2008 28.267703 -- 3250000 01/Aug/2008 28.767617 -- 3250000 31/Jul/2008 28.864942 -- 3250000 30/Jul/2008 28.558538 -- 3250000 29/Jul/2008 28.755256 -- 3250000 28/Jul/2008 28.153298 -- 3250000 25/Jul/2008 28.795728 -- 3250000 24/Jul/2008 28.061545 -- 3250000 23/Jul/2008 28.064385 -- 3250000 22/Jul/2008 28.072398 -- 3250000 21/Jul/2008 27.881437 -- 3250000 18/Jul/2008 27.70713 -- 3250000 17/Jul/2008 27.850104 -- 3250000 16/Jul/2008 27.499209 -- 3250000 15/Jul/2008 26.916564 -- 3250000 14/Jul/2008 27.044158 -- 3250000 11/Jul/2008 27.495661 -- 3250000 10/Jul/2008 27.625167 -- 3250000 09/Jul/2008 27.542551 -- 3250000 08/Jul/2008 28.571807 -- 3250000 07/Jul/2008 28.003869 -- 3650000 03/Jul/2008 28.094758 -- 3650000 02/Jul/2008 28.122878 -- 3650000 01/Jul/2008 28.651662 -- 3650000 30/Jun/2008 28.506444 -- 3650000 27/Jun/2008 28.983062 -- 3650000 26/Jun/2008 29.218258 -- 3650000 25/Jun/2008 30.538029 -- 3650000 24/Jun/2008 30.108783 -- 3650000 23/Jun/2008 30.693037 0 3650000 20/Jun/2008 31.253319 -- 3650000 19/Jun/2008 31.991007 -- 3650000 18/Jun/2008 31.530127 -- 3650000 17/Jun/2008 31.874796 -- 3650000 16/Jun/2008 32.181535 -- 3650000 13/Jun/2008 31.87076 -- 3650000 12/Jun/2008 31.268088 -- 3650000 11/Jun/2008 30.89438 -- 3650000 10/Jun/2008 31.447778 -- 3650000 09/Jun/2008 31.446694 -- 3650000 06/Jun/2008 31.590705 -- 3650000 05/Jun/2008 32.443986 -- 3450000 04/Jun/2008 31.926517 -- 3450000 03/Jun/2008 31.401913 -- 3450000 02/Jun/2008 31.586597 -- 3450000 30/May/2008 32.411713 -- 3450000 29/May/2008 32.05224 -- 3350000 28/May/2008 31.758191 -- 3350000 27/May/2008 31.575437 -- 3350000 23/May/2008 31.103699 -- 3350000 22/May/2008 31.24597 -- 3350000 21/May/2008 31.157438 -- 3150000 20/May/2008 31.504587 -- 3150000 19/May/2008 32.004605 -- 3050000 16/May/2008 32.124427 -- 3050000 15/May/2008 31.873886 -- 3050000 14/May/2008 31.230797 -- 3050000 13/May/2008 31.127351 -- 3050000 12/May/2008 31.208725 -- 3050000 09/May/2008 30.592046 -- 3050000 08/May/2008 30.607973 -- 3050000 07/May/2008 30.347149 -- 3050000 06/May/2008 30.825761 -- 3050000 05/May/2008 30.384612 -- 3050000 02/May/2008 30.575317 -- 3050000 01/May/2008 30.59712 -- 3050000 30/Apr/2008 30.154379 -- 3050000 29/Apr/2008 29.993934 -- 3050000 28/Apr/2008 29.650888 -- 3050000 25/Apr/2008 29.803649 -- 3050000 24/Apr/2008 29.473141 -- 3050000 23/Apr/2008 28.857044 -- 3050000 22/Apr/2008 28.528554 -- 3050000 21/Apr/2008 29.237959 -- 3050000 18/Apr/2008 28.881364 -- 3050000 17/Apr/2008 27.909233 -- 3050000 16/Apr/2008 28.235016 -- 3050000 15/Apr/2008 27.250798 -- 3250000 14/Apr/2008 27.374147 -- 3350000 11/Apr/2008 27.438742 -- 3350000 10/Apr/2008 28.223074 -- 3350000 09/Apr/2008 27.896079 -- 3350000 08/Apr/2008 28.385275 -- 3350000 07/Apr/2008 28.215808 -- 3600000 04/Apr/2008 28.521277 -- 3600000 03/Apr/2008 28.61173 -- 3600000 02/Apr/2008 28.343862 -- 3400000 01/Apr/2008 28.244914 -- 3400000 31/Mar/2008 27.271247 -- 3400000 28/Mar/2008 27.15509 -- 3400000 27/Mar/2008 27.437929 -- 3400000 26/Mar/2008 28.008385 -- 3400000 25/Mar/2008 28.40698 -- 3400000 24/Mar/2008 28.054317 -- 3400000 20/Mar/2008 26.837822 -- 3400000 19/Mar/2008 26.301935 -- 3400000 18/Mar/2008 27.389786 -- 3400000 17/Mar/2008 25.944725 -- 3500000 14/Mar/2008 26.454239 -- 3600000 13/Mar/2008 27.339815 -- 3600000 12/Mar/2008 27.204443 -- 3600000 11/Mar/2008 27.061654 -- 3600000 10/Mar/2008 26.248078 -- 3600000 07/Mar/2008 26.897119 -- 3600000 06/Mar/2008 26.942314 -- 3600000 05/Mar/2008 27.762287 -- 3600000 04/Mar/2008 27.676427 -- 3600000 03/Mar/2008 27.620918 -- 3600000 29/Feb/2008 28.238387 -- 3600000 28/Feb/2008 29.093695 -- 3600000 27/Feb/2008 29.803087 -- 3600000 26/Feb/2008 29.633302 -- 3900000 25/Feb/2008 29.462353 -- 3900000 22/Feb/2008 28.922346 -- 3900000 21/Feb/2008 28.681678 -- 3900000 20/Feb/2008 28.89395 -- 3900000 19/Feb/2008 28.659111 -- 3900000 15/Feb/2008 28.805907 -- 3900000 14/Feb/2008 29.186607 -- 3900000 13/Feb/2008 29.83566 -- 3900000 12/Feb/2008 28.740171 -- 3900000 11/Feb/2008 29.250158 -- 4100000 08/Feb/2008 28.871519 -- 4100000 07/Feb/2008 28.647273 -- 4300000 06/Feb/2008 28.730406 -- 4300000 05/Feb/2008 28.850641 -- 4300000 04/Feb/2008 29.824286 -- 4300000 01/Feb/2008 30.253381 -- 4300000 31/Jan/2008 29.838389 -- 4450000 30/Jan/2008 29.304003 -- 4350000 29/Jan/2008 29.344229 -- 4350000 28/Jan/2008 29.11605 -- 4550000 25/Jan/2008 28.608704 -- 4550000 24/Jan/2008 28.950568 -- 4550000 23/Jan/2008 27.453548 -- 4550000 22/Jan/2008 27.81485 -- 4550000 18/Jan/2008 28.497837 -- 4550000 17/Jan/2008 28.515037 -- 4550000 16/Jan/2008 29.226329 -- 4550000 15/Jan/2008 29.510382 -- 4550000 14/Jan/2008 30.239448 -- 4550000 11/Jan/2008 29.51192 -- 4550000 10/Jan/2008 30.397827 -- 4550000 09/Jan/2008 29.918396 -- 4950000 08/Jan/2008 29.710777 -- 4650000 07/Jan/2008 30.611952 -- 4900000 04/Jan/2008 31.461636 -- 4900000 03/Jan/2008 32.932719 -- 4900000 02/Jan/2008 33.235642 -- 4900000 31/Dec/2007 33.996347 -- 4900000 28/Dec/2007 34.371316 -- 4900000 27/Dec/2007 34.389419 0 4900000 26/Dec/2007 34.978346 -- 4900000 24/Dec/2007 34.95191 -- 4900000 21/Dec/2007 34.830873 -- 4900000 20/Dec/2007 33.841828 -- 4900000 19/Dec/2007 33.296081 -- 4750000 18/Dec/2007 33.216675 -- 4850000 17/Dec/2007 33.026466 -- 4850000 14/Dec/2007 33.83 -- 5050000 13/Dec/2007 34.21 -- 5050000 12/Dec/2007 34.35 -- 5650000 11/Dec/2007 33.82 -- 5650000 10/Dec/2007 34.5 -- 5650000 07/Dec/2007 34.32 -- 5550000 06/Dec/2007 34.39 -- 5550000 05/Dec/2007 33.81 -- 5550000 04/Dec/2007 32.97 -- 6050000 03/Dec/2007 33.45 -- 6050000 30/Nov/2007 34.13 -- 7050000 29/Nov/2007 34.44 -- 7050000 28/Nov/2007 34.63 -- 7050000 27/Nov/2007 33.58 -- 7050000 26/Nov/2007 33.07 -- 7050000 23/Nov/2007 33.91 -- 7050000 21/Nov/2007 33.36 -- 7050000 20/Nov/2007 33.76 -- 7050000 19/Nov/2007 34.07 -- 7050000 16/Nov/2007 34.82 -- 7350000 15/Nov/2007 34.46 -- 7350000 14/Nov/2007 35.07 -- 7350000 13/Nov/2007 35.49 -- 7300000 12/Nov/2007 33.95 -- 7150000 09/Nov/2007 34.78 -- 7150000 08/Nov/2007 36.04 -- 7150000 07/Nov/2007 37.48 -- 7150000 06/Nov/2007 38.29 -- 7150000 05/Nov/2007 37.45 -- 7050000 02/Nov/2007 37.5 -- 6900000 01/Nov/2007 36.98 -- 6850000 31/Oct/2007 38.04 -- 6850000 30/Oct/2007 37.68 -- 6850000 29/Oct/2007 38.07 -- 6850000 26/Oct/2007 37.45 -- 6850000 25/Oct/2007 36.84 -- 6850000 24/Oct/2007 37.42 -- 6850000 23/Oct/2007 38.3 -- 6850000 22/Oct/2007 37.49 -- 6700000 19/Oct/2007 37.29 -- 6700000 18/Oct/2007 38.25 -- 6700000 17/Oct/2007 37.97 -- 6700000 16/Oct/2007 37.46 -- 6900000 15/Oct/2007 37.75 -- 7100000 12/Oct/2007 37.95 -- 7300000 11/Oct/2007 37.62 -- 7300000 10/Oct/2007 38.22 -- 7300000 09/Oct/2007 38.16 -- 7200000 08/Oct/2007 38.15 -- 7200000 05/Oct/2007 38.2 -- 7200000 04/Oct/2007 37.24 -- 7200000 03/Oct/2007 37.05 -- 6200000 02/Oct/2007 37.09 -- 7050000 01/Oct/2007 37.01 -- 7050000 28/Sept/2007 36.57 -- 7050000 27/Sept/2007 36.43 -- 7050000 26/Sept/2007 36.06 0.000689 6950000 25/Sept/2007 35.75 -- 6950000 24/Sept/2007 35.55 -- 6950000 21/Sept/2007 36.12 -- 6850000 20/Sept/2007 36.04 -- 6750000 19/Sept/2007 36.13 -- 6750000 18/Sept/2007 36.09 -- 6750000 17/Sept/2007 35.28 -- 6750000 14/Sept/2007 35.63 -- 6750000 13/Sept/2007 35.55 -- 6750000 12/Sept/2007 35.91 -- 6750000 11/Sept/2007 35.94 -- 6750000 10/Sept/2007 35.45 -- 6750000 07/Sept/2007 35.6 -- 6950000 06/Sept/2007 36.23 -- 6950000 05/Sept/2007 35.88 -- 6850000 04/Sept/2007 36.2 -- 6850000 31/Aug/2007 35.71 -- 6650000 30/Aug/2007 35.23 -- 6650000 29/Aug/2007 35.03 -- 6650000 28/Aug/2007 34.12 -- 6650000 27/Aug/2007 35.21 -- 6650000 24/Aug/2007 35.44 -- 6650000 23/Aug/2007 34.86 -- 6650000 22/Aug/2007 35.05 -- 6550000 21/Aug/2007 34.6 -- 6550000 20/Aug/2007 34.48 -- 6400000 17/Aug/2007 34.21 -- 6300000 16/Aug/2007 33.12 -- 6300000 15/Aug/2007 33.1 -- 6150000 14/Aug/2007 34.05 -- 6150000 13/Aug/2007 34.87 -- 6150000 10/Aug/2007 34.52 -- 6250000 09/Aug/2007 34.57 -- 6250000 08/Aug/2007 35.22 -- 6400000 07/Aug/2007 34.37 -- 6300000 06/Aug/2007 34.63 -- 6400000 03/Aug/2007 34.86 -- 6400000 02/Aug/2007 36.05 -- 6400000 01/Aug/2007 35.7 -- 6400000 31/Jul/2007 35.33 -- 6400000 30/Jul/2007 36.14 -- 6600000 27/Jul/2007 35.63 -- 6600000 26/Jul/2007 36.29 -- 6600000 25/Jul/2007 37.01 -- 6500000 24/Jul/2007 37.17 -- 6500000 23/Jul/2007 37.97 -- 6450000 20/Jul/2007 37.78 -- 5900000 19/Jul/2007 38.21 -- 5800000 18/Jul/2007 37.44 -- 5800000 17/Jul/2007 37.63 -- 5800000 16/Jul/2007 37.48 -- 4950000 13/Jul/2007 37.65 -- 4950000 12/Jul/2007 37.54 -- 4950000 11/Jul/2007 36.44 -- 4950000 10/Jul/2007 36.14 -- 4750000 09/Jul/2007 36.48 -- 4750000 06/Jul/2007 36.41 -- 4750000 05/Jul/2007 36.38 -- 4650000 03/Jul/2007 36.32 -- 4500000 02/Jul/2007 36.16 -- 4100000 29/Jun/2007 35.67 0 4100000 28/Jun/2007 35.44 -- 4100000 27/Jun/2007 35.15 -- 4100000 26/Jun/2007 34.74 -- 4100000 25/Jun/2007 34.89 -- 4100000 22/Jun/2007 35.09 -- 4050000 21/Jun/2007 35.52 -- 4050000 20/Jun/2007 35.05 -- 4050000 19/Jun/2007 35.47 -- 4050000 18/Jun/2007 35.51 -- 4300000 15/Jun/2007 35.67 -- 4350000 14/Jun/2007 35.24 -- 4400000 13/Jun/2007 35.1 -- 4400000 12/Jun/2007 34.57 -- 4400000 11/Jun/2007 34.77 -- 4400000 08/Jun/2007 34.72 -- 4400000 07/Jun/2007 34.15 -- 4400000 06/Jun/2007 34.71 -- 4400000 05/Jun/2007 35.1 -- 4400000 04/Jun/2007 35.05 -- 4400000 01/Jun/2007 34.92 -- 4400000 31/May/2007 34.66 -- 4400000 30/May/2007 34.28 -- 4400000 29/May/2007 34.25 -- 4400000 25/May/2007 33.77 -- 4400000 24/May/2007 33.43 -- 4400000 23/May/2007 34.06 -- 4550000 22/May/2007 34.4 -- 4550000 21/May/2007 34.15 -- 4550000 18/May/2007 33.74 -- 4550000 17/May/2007 33.68 -- 4550000 16/May/2007 33.85 -- 4550000 15/May/2007 33.39 -- 4550000 14/May/2007 33.75 -- 4550000 11/May/2007 34.19 -- 4800000 10/May/2007 33.65 -- 4800000 09/May/2007 34.29 -- 4800000 08/May/2007 34.14 -- 4800000 07/May/2007 33.86 -- 4800000 04/May/2007 33.88 -- 4800000 03/May/2007 33.74 -- 4800000 02/May/2007 33.48 -- 4800000 01/May/2007 32.9 -- 4800000 30/Apr/2007 32.8 -- 4750000 27/Apr/2007 33.48 -- 4750000 26/Apr/2007 33.85 -- 4750000 25/Apr/2007 33.54 -- 4750000 24/Apr/2007 32.8 -- 4750000 23/Apr/2007 32.48 -- 5250000 20/Apr/2007 32.78 -- 5000000 19/Apr/2007 32.82 -- 5000000 18/Apr/2007 32.91 -- 5000000 17/Apr/2007 32.7 -- 5000000 16/Apr/2007 32.79 -- 5000000 13/Apr/2007 32.6 -- 5000000 12/Apr/2007 32.44 -- 5000000 11/Apr/2007 32.55 -- 5000000 10/Apr/2007 32.8 -- 5000000 09/Apr/2007 32.72 -- 5000000 05/Apr/2007 32.86 -- 5000000 04/Apr/2007 32.61 -- 5000000 03/Apr/2007 32.49 -- 5000000 02/Apr/2007 32.08 -- 5000000 30/Mar/2007 32.03 -- 5000000 29/Mar/2007 31.82 -- 5000000 28/Mar/2007 32.06 -- 5000000 27/Mar/2007 32.29 -- 5000000 26/Mar/2007 32.5 0 5000000 23/Mar/2007 32.34 -- 5000000 22/Mar/2007 32.34 -- 5000000 21/Mar/2007 32.81 -- 5000000 20/Mar/2007 32.43 -- 5000000 19/Mar/2007 32.14 -- 4800000 16/Mar/2007 32.14 -- 4800000 15/Mar/2007 32.28 -- 4900000 14/Mar/2007 32.13 -- 4900000 13/Mar/2007 31.71 -- 5450000 12/Mar/2007 32.34 -- 5450000 09/Mar/2007 32.11 -- 5450000 08/Mar/2007 32.12 -- 5450000 07/Mar/2007 31.96 -- 5350000 06/Mar/2007 32.08 -- 5350000 05/Mar/2007 31.41 -- 5350000 02/Mar/2007 31.91 -- 5350000 01/Mar/2007 32.7 -- 5350000 28/Feb/2007 32.94 -- 5350000 27/Feb/2007 32.76 -- 5350000 26/Feb/2007 34.26 -- 5350000 23/Feb/2007 34.31 -- 5350000 22/Feb/2007 34.24 -- 5350000 21/Feb/2007 34.02 -- 5350000 20/Feb/2007 34.15 -- 5350000 16/Feb/2007 33.91 -- 5200000 15/Feb/2007 33.66 -- 5000000 14/Feb/2007 33.38 -- 5150000 13/Feb/2007 32.79 -- 5050000 12/Feb/2007 32.64 -- 5550000 09/Feb/2007 32.95 -- 5550000 08/Feb/2007 33.53 -- 5550000 07/Feb/2007 33.31 -- 5550000 06/Feb/2007 32.62 -- 5550000 05/Feb/2007 32.53 -- 5550000 02/Feb/2007 32.36 -- 5550000 01/Feb/2007 32 -- 5550000 31/Jan/2007 32.01 -- 5800000 30/Jan/2007 31.96 -- 5800000 29/Jan/2007 31.8 -- 5950000 26/Jan/2007 31.88 -- 5950000 25/Jan/2007 31.78 -- 5950000 24/Jan/2007 32.13 -- 5950000 23/Jan/2007 31.32 -- 5950000 22/Jan/2007 31.42 -- 6200000 19/Jan/2007 31.88 -- 6500000 18/Jan/2007 31.49 -- 6500000 17/Jan/2007 32.31 -- 7300000 16/Jan/2007 32.79 -- 7300000 12/Jan/2007 33.03 -- 7300000 11/Jan/2007 32.94 -- 7300000 10/Jan/2007 32.75 -- 7300000 09/Jan/2007 32.42 -- 7300000 08/Jan/2007 32.68 -- 7300000 05/Jan/2007 32.78 -- 7300000 04/Jan/2007 33.2 -- 7300000 03/Jan/2007 32.32 -- 7300000 29/Dec/2006 32.14 -- 7300000 28/Dec/2006 32.31 -- 7300000 27/Dec/2006 32.31 -- 7400000 26/Dec/2006 32.03 -- 7400000 22/Dec/2006 31.96 -- 7400000 21/Dec/2006 32.32 0 7400000 20/Dec/2006 32.51 -- 7400000 19/Dec/2006 32.22 -- 7400000 18/Dec/2006 32.51 -- 7400000 15/Dec/2006 32.59 -- 7400000 14/Dec/2006 32.54 -- 7400000 13/Dec/2006 31.79 -- 7650000 12/Dec/2006 31.85 -- 7650000 11/Dec/2006 32.24 -- 7650000 08/Dec/2006 32.28 -- 7650000 07/Dec/2006 32.23 -- 7650000 06/Dec/2006 32.79 -- 7650000 05/Dec/2006 32.72 -- 7650000 04/Dec/2006 32.4 -- 7950000 01/Dec/2006 31.97 -- 7950000 30/Nov/2006 32.44 -- 7950000 29/Nov/2006 32.17 -- 7950000 28/Nov/2006 32.07 -- 7950000 27/Nov/2006 32.05 -- 7950000 24/Nov/2006 33.07 -- 7950000 22/Nov/2006 33.15 -- 7950000 21/Nov/2006 32.79 -- 7750000 20/Nov/2006 32.84 -- 7750000 17/Nov/2006 32.49 -- 7750000 16/Nov/2006 32.64 -- 7500000 15/Nov/2006 32.27 -- 7300000 14/Nov/2006 32.25 -- 7450000 13/Nov/2006 31.62 -- 7800000 10/Nov/2006 31.28 -- 7600000 09/Nov/2006 31.09 -- 7600000 08/Nov/2006 31.15 -- 7500000 07/Nov/2006 31.22 -- 7250000 06/Nov/2006 31.09 -- 7250000 03/Nov/2006 30.44 -- 7250000 02/Nov/2006 30.29 -- 7250000 01/Nov/2006 30.18 -- 6950000 31/Oct/2006 30.67 -- 6950000 30/Oct/2006 30.55 -- 6950000 27/Oct/2006 30.39 -- 6950000 26/Oct/2006 30.82 -- 6750000 25/Oct/2006 30.53 -- 6750000 24/Oct/2006 30.39 -- 6750000 23/Oct/2006 30.57 -- 7450000 20/Oct/2006 30.65 -- 7450000 19/Oct/2006 30.86 -- 7450000 18/Oct/2006 30.83 -- 7450000 17/Oct/2006 31.42 -- 7450000 16/Oct/2006 31.98 -- 7200000 13/Oct/2006 31.82 -- 7200000 12/Oct/2006 31.46 -- 7200000 11/Oct/2006 31.07 -- 7200000 10/Oct/2006 31.07 -- 7200000 09/Oct/2006 31.17 -- 7200000 06/Oct/2006 31.11 -- 7200000 05/Oct/2006 31.3 -- 7200000 04/Oct/2006 30.91 -- 7200000 03/Oct/2006 30.4 -- 7200000 02/Oct/2006 30.49 -- 7200000 29/Sept/2006 30.82 -- 7050000 28/Sept/2006 30.78 -- 7050000 27/Sept/2006 30.71 0 7050000 26/Sept/2006 30.68 -- 7000000 25/Sept/2006 30.72 -- 7000000 22/Sept/2006 30.14 -- 7000000 21/Sept/2006 30.4 -- 7000000 20/Sept/2006 30.63 -- 6500000 19/Sept/2006 30.09 -- 6350000 18/Sept/2006 30.13 -- 6350000 15/Sept/2006 30.05 -- 6350000 14/Sept/2006 30.03 -- 6350000 13/Sept/2006 29.78 -- 6350000 12/Sept/2006 29.75 -- 6350000 11/Sept/2006 28.64 -- 6350000 08/Sept/2006 28.4 -- 6350000 07/Sept/2006 28.19 -- 6350000 06/Sept/2006 28.52 -- 6350000 05/Sept/2006 29.46 -- 6350000 01/Sept/2006 29.14 -- 6350000 31/Aug/2006 29.15 -- 6350000 30/Aug/2006 29.56 -- 6350000 29/Aug/2006 29.14 -- 6350000 28/Aug/2006 28.82 -- 6350000 25/Aug/2006 28.58 -- 6350000 24/Aug/2006 28.36 -- 6350000 23/Aug/2006 28.21 -- 6350000 22/Aug/2006 28.59 -- 6350000 21/Aug/2006 28.58 -- 6350000 18/Aug/2006 28.96 -- 6350000 17/Aug/2006 28.98 -- 6350000 16/Aug/2006 28.82 -- 6250000 15/Aug/2006 27.65 -- 6000000 14/Aug/2006 26.53 -- 6000000 11/Aug/2006 26.22 -- 6000000 10/Aug/2006 26.49 -- 6000000 09/Aug/2006 26.21 -- 6000000 08/Aug/2006 25.7 -- 6000000 07/Aug/2006 25.94 -- 6000000 04/Aug/2006 25.99 -- 6000000 03/Aug/2006 26.02 -- 6000000 02/Aug/2006 25.82 -- 6000000 01/Aug/2006 25.56 -- 6000000 31/Jul/2006 26.25 -- 6000000 28/Jul/2006 26.24 -- 6450000 27/Jul/2006 25.62 -- 6450000 26/Jul/2006 26.05 -- 6450000 25/Jul/2006 26.37 -- 6450000 24/Jul/2006 26.27 -- 6450000 21/Jul/2006 25.7 -- 6750000 20/Jul/2006 26.82 -- 6750000 19/Jul/2006 27.06 -- 6750000 18/Jul/2006 26.82 -- 6750000 17/Jul/2006 26.74 -- 7200000 14/Jul/2006 26.82 -- 7200000 13/Jul/2006 26.97 -- 7700000 12/Jul/2006 27.42 -- 7700000 11/Jul/2006 28 -- 8000000 10/Jul/2006 27.97 -- 8000000 07/Jul/2006 28.81 -- 8000000 06/Jul/2006 29.53 -- 8000000 05/Jul/2006 29.5 -- 8000000 03/Jul/2006 30.37 -- 8200000 30/Jun/2006 30.09 -- 8200000 29/Jun/2006 30.09 -- 8200000 28/Jun/2006 28.88 -- 8200000 27/Jun/2006 28.84 -- 7950000 26/Jun/2006 29.99 -- 7950000 23/Jun/2006 29.83 0 7950000 22/Jun/2006 29.91 -- 7950000 21/Jun/2006 30.31 -- 7950000 20/Jun/2006 29.79 -- 7950000 19/Jun/2006 29.87 -- 7950000 16/Jun/2006 30.47 -- 7950000 15/Jun/2006 30.74 -- 8300000 14/Jun/2006 29.45 -- 8600000 13/Jun/2006 28.97 -- 8600000 12/Jun/2006 29.21 -- 9100000 09/Jun/2006 30.41 -- 9100000 08/Jun/2006 30.5 -- 9100000 07/Jun/2006 30.78 -- 9100000 06/Jun/2006 31.33 -- 9100000 05/Jun/2006 31.52 -- 9100000 02/Jun/2006 32.39 -- 9400000 01/Jun/2006 32.42 -- 9400000 31/May/2006 31.35 -- 9400000 30/May/2006 31.1 -- 9900000 26/May/2006 31.94 -- 9900000 25/May/2006 31.7 -- 9900000 24/May/2006 31.31 -- 9900000 23/May/2006 31.34 -- 10400000 22/May/2006 31.64 -- 10400000 19/May/2006 32.32 -- 10400000 18/May/2006 31.65 -- 10800000 17/May/2006 32.08 -- 10800000 16/May/2006 32.41 -- 11200000 15/May/2006 32.69 -- 11250000 12/May/2006 33.12 -- 11200000 11/May/2006 33.42 -- 11150000 10/May/2006 34.8 -- 11150000 09/May/2006 35.48 -- 11150000 08/May/2006 35.63 -- 11150000 05/May/2006 35.77 -- 11150000 04/May/2006 35.71 -- 11150000 03/May/2006 35.33 -- 11150000 02/May/2006 35.05 -- 11150000 01/May/2006 34.75 -- 11150000 28/Apr/2006 35.05 -- 11250000 27/Apr/2006 35.42 -- 11250000 26/Apr/2006 35.18 -- 11450000 25/Apr/2006 35.15 -- 11600000 24/Apr/2006 35.2 -- 11800000 21/Apr/2006 35.63 -- 11950000 20/Apr/2006 36.21 -- 11800000 19/Apr/2006 36.49 -- 11150000 18/Apr/2006 36.26 -- 11150000 17/Apr/2006 35.34 -- 11150000 13/Apr/2006 36.04 -- 11150000 12/Apr/2006 35.7 -- 11150000 11/Apr/2006 35.58 -- 10900000 10/Apr/2006 36.05 -- 10900000 07/Apr/2006 36.68 -- 10900000 06/Apr/2006 37.22 -- 10850000 05/Apr/2006 36.87 -- 10550000 04/Apr/2006 36.47 -- 10350000 03/Apr/2006 36.74 -- 10350000 31/Mar/2006 36.46 -- 10000000 30/Mar/2006 36.73 -- 10000000 29/Mar/2006 36.62 -- 10000000 28/Mar/2006 36.03 -- 10000000 27/Mar/2006 36.5 0 9800000 24/Mar/2006 36.43 -- 9800000 23/Mar/2006 35.93 -- 9800000 22/Mar/2006 35.78 -- 9800000 21/Mar/2006 35.91 -- 9400000 20/Mar/2006 36.25 -- 9000000 17/Mar/2006 36.24 -- 9000000 16/Mar/2006 36.2 -- 8750000 15/Mar/2006 36.68 -- 8750000 14/Mar/2006 35.78 -- 8550000 13/Mar/2006 35.24 -- 8550000 10/Mar/2006 35.14 -- 8550000 09/Mar/2006 35.23 -- 8400000 08/Mar/2006 35.66 -- 8400000 07/Mar/2006 35.66 -- 8400000 06/Mar/2006 36.17 -- 8400000 03/Mar/2006 36.31 -- 8150000 02/Mar/2006 36.13 -- 7950000 01/Mar/2006 35.98 -- 7700000 28/Feb/2006 34.47 -- 7700000 27/Feb/2006 34.85 -- 7700000 24/Feb/2006 34.75 -- 7750000 23/Feb/2006 34.49 -- 7750000 22/Feb/2006 34.73 -- 8200000 21/Feb/2006 34.18 -- 8200000 17/Feb/2006 34.73 -- 7950000 16/Feb/2006 35.05 -- 7950000 15/Feb/2006 34.63 -- 7950000 14/Feb/2006 34.51 -- 7950000 13/Feb/2006 34.19 -- 7950000 10/Feb/2006 34.58 -- 7950000 09/Feb/2006 34.67 -- 7950000 08/Feb/2006 34.7 -- 7950000 07/Feb/2006 34.05 -- 7950000 06/Feb/2006 34.2 -- 7650000 03/Feb/2006 34.2 -- 7650000 02/Feb/2006 34.45 -- 7650000 01/Feb/2006 34.91 -- 7500000 31/Jan/2006 34.43 -- 7500000 30/Jan/2006 34.61 -- 7500000 27/Jan/2006 34.61 -- 7500000 26/Jan/2006 33.83 -- 7650000 25/Jan/2006 33.64 -- 7650000 24/Jan/2006 33.45 -- 7650000 23/Jan/2006 33.05 -- 7650000 20/Jan/2006 33.26 -- 7500000 19/Jan/2006 34.59 -- 7500000 18/Jan/2006 33.97 -- 7500000 17/Jan/2006 33.7 -- 7500000 13/Jan/2006 34.24 -- 7500000 12/Jan/2006 34.14 -- 7500000 11/Jan/2006 34.72 -- 7400000 10/Jan/2006 34.07 -- 7300000 09/Jan/2006 33.68 -- 7300000 06/Jan/2006 33.47 -- 7300000 05/Jan/2006 32.59 -- 7100000 04/Jan/2006 32.21 -- 7350000 03/Jan/2006 31.64 -- 7350000 30/Dec/2005 31.04 -- 7350000 29/Dec/2005 31.29 -- 7350000 28/Dec/2005 31.49 -- 7350000 27/Dec/2005 31.37 -- 7350000 23/Dec/2005 31.82 0 7350000 22/Dec/2005 31.65 -- 7350000 21/Dec/2005 31.18 -- 7350000 20/Dec/2005 31.18 -- 7350000 19/Dec/2005 31.37 -- 7350000 16/Dec/2005 31.91 -- 7350000 15/Dec/2005 32.13 -- 7350000 14/Dec/2005 32.18 -- 7350000 13/Dec/2005 32.14 -- 7350000 12/Dec/2005 32.14 -- 7350000 09/Dec/2005 32.1 -- 7350000 08/Dec/2005 31.71 -- 7350000 07/Dec/2005 31.84 -- 7350000 06/Dec/2005 32.05 -- 7350000 05/Dec/2005 31.96 -- 7150000 02/Dec/2005 32.2 -- 7150000 01/Dec/2005 32.25 -- 6950000 30/Nov/2005 31.61 -- 7150000 29/Nov/2005 31.67 -- 7150000 28/Nov/2005 31.9 -- 7150000 25/Nov/2005 32.3 -- 7150000 23/Nov/2005 32.33 -- 7150000 22/Nov/2005 32.09 -- 6950000 21/Nov/2005 32.02 -- 6950000 18/Nov/2005 31.88 -- 6950000 17/Nov/2005 31.37 -- 6950000 16/Nov/2005 30.67 -- 6950000 15/Nov/2005 30.74 -- 6950000 14/Nov/2005 30.91 -- 6750000 11/Nov/2005 31.15 -- 6750000 10/Nov/2005 31.05 -- 6750000 09/Nov/2005 30.83 -- 6750000 08/Nov/2005 30.74 -- 6750000 07/Nov/2005 30.96 -- 6500000 04/Nov/2005 30.95 -- 6500000 03/Nov/2005 30.78 -- 6500000 02/Nov/2005 30.23 -- 6500000 01/Nov/2005 29.53 -- 6500000 31/Oct/2005 29.74 -- 6500000 28/Oct/2005 29.13 -- 6500000 27/Oct/2005 29.05 -- 6500000 26/Oct/2005 29.42 -- 6500000 25/Oct/2005 29.72 -- 6500000 24/Oct/2005 30.08 -- 6500000 21/Oct/2005 29.74 -- 6500000 20/Oct/2005 29.76 -- 6500000 19/Oct/2005 29.93 -- 6500000 18/Oct/2005 29.34 -- 6500000 17/Oct/2005 29.46 -- 6500000 14/Oct/2005 29.27 -- 6500000 13/Oct/2005 29.13 -- 6500000 12/Oct/2005 28.84 -- 6500000 11/Oct/2005 29.29 -- 6500000 10/Oct/2005 29.83 -- 6500000 07/Oct/2005 30.35 -- 6500000 06/Oct/2005 30.38 -- 6500000 05/Oct/2005 30.85 -- 6500000 04/Oct/2005 31.43 -- 6250000 03/Oct/2005 31.37 -- 6050000 30/Sept/2005 31.3 -- 6050000 29/Sept/2005 31.01 -- 6050000 28/Sept/2005 31.05 -- 6050000 27/Sept/2005 30.86 -- 6050000 26/Sept/2005 30.97 0 6050000 23/Sept/2005 31 -- 6050000 22/Sept/2005 30.47 -- 6050000 21/Sept/2005 30.77 -- 5700000 20/Sept/2005 30.95 -- 5700000 19/Sept/2005 31.12 -- 5700000 16/Sept/2005 31.47 -- 5500000 15/Sept/2005 31.05 -- 5000000 14/Sept/2005 31.48 -- 5000000 13/Sept/2005 31.93 -- 5000000 12/Sept/2005 31.71 -- 5000000 09/Sept/2005 31.61 -- 5000000 08/Sept/2005 31.22 -- 4950000 07/Sept/2005 30.91 -- 4950000 06/Sept/2005 30.57 -- 4950000 02/Sept/2005 30.18 -- 4950000 01/Sept/2005 30.33 -- 4950000 31/Aug/2005 30.33 -- 4950000 30/Aug/2005 30.17 -- 4950000 29/Aug/2005 30.01 -- 4950000 26/Aug/2005 29.85 -- 4950000 25/Aug/2005 30.11 -- 4950000 24/Aug/2005 29.96 -- 4950000 23/Aug/2005 30.17 -- 4950000 22/Aug/2005 30.01 -- 4950000 19/Aug/2005 29.63 -- 4950000 18/Aug/2005 29.31 -- 4950000 17/Aug/2005 29.53 -- 4950000 16/Aug/2005 29.48 -- 4950000 15/Aug/2005 30.05 -- 4950000 12/Aug/2005 29.91 -- 4950000 11/Aug/2005 29.98 -- 4950000 10/Aug/2005 29.62 -- 4950000 09/Aug/2005 30.12 -- 4950000 08/Aug/2005 29.72 -- 4950000 05/Aug/2005 29.67 -- 4950000 04/Aug/2005 29.95 -- 4950000 03/Aug/2005 30.39 -- 4950000 02/Aug/2005 30.28 -- 4950000 01/Aug/2005 30.01 -- 4950000 29/Jul/2005 29.9 -- 4950000 28/Jul/2005 30.04 -- 4950000 27/Jul/2005 30.08 -- 4950000 26/Jul/2005 29.5 -- 4950000 25/Jul/2005 29.13 -- 4950000 22/Jul/2005 29.24 -- 4950000 21/Jul/2005 29.09 -- 4950000 20/Jul/2005 29.28 -- 4950000 19/Jul/2005 29.33 -- 5200000 18/Jul/2005 28.81 -- 5200000 15/Jul/2005 28.92 -- 5200000 14/Jul/2005 28.87 -- 5200000 13/Jul/2005 28.92 -- 5200000 12/Jul/2005 28.69 -- 5200000 11/Jul/2005 28.3 -- 5200000 08/Jul/2005 27.87 -- 5200000 07/Jul/2005 27.29 -- 5200000 06/Jul/2005 27.3 -- 5200000 05/Jul/2005 27.41 -- 5200000 01/Jul/2005 27.36 -- 5200000 30/Jun/2005 27.23 -- 5400000 29/Jun/2005 27.7 -- 5400000 28/Jun/2005 27.55 -- 5400000 27/Jun/2005 27.26 -- 5400000 24/Jun/2005 27.74 -- 5400000 23/Jun/2005 28.08 -- 5400000 22/Jun/2005 28.27 -- 5400000 21/Jun/2005 28.06 0 5400000 20/Jun/2005 27.93 -- 5400000 17/Jun/2005 27.93 -- 5400000 16/Jun/2005 27.8 -- 5550000 15/Jun/2005 27.55 -- 5550000 14/Jun/2005 27.52 -- 5550000 13/Jun/2005 27.6 -- 5550000 10/Jun/2005 27.49 -- 5550000 09/Jun/2005 27.83 -- 5550000 08/Jun/2005 27.63 -- 5550000 07/Jun/2005 27.55 -- 5550000 06/Jun/2005 27.75 -- 6250000 03/Jun/2005 27.91 -- 6250000 02/Jun/2005 28.05 -- 6250000 01/Jun/2005 27.91 -- 6250000 31/May/2005 27.46 -- 6250000 27/May/2005 27.47 -- 6250000 26/May/2005 27.49 -- 6250000 25/May/2005 27.11 -- 6200000 24/May/2005 27.3 -- 6200000 23/May/2005 27.22 -- 6200000 20/May/2005 27.07 -- 6200000 19/May/2005 26.87 -- 6200000 18/May/2005 26.59 -- 6200000 17/May/2005 26.18 -- 6000000 16/May/2005 26.07 -- 6000000 13/May/2005 25.96 -- 6000000 12/May/2005 25.66 -- 5600000 11/May/2005 25.75 -- 5600000 10/May/2005 25.36 -- 5600000 09/May/2005 25.77 -- 5600000 06/May/2005 25.09 -- 5600000 05/May/2005 24.85 -- 5500000 04/May/2005 24.88 -- 5500000 03/May/2005 24.46 -- 5500000 02/May/2005 24.47 -- 5500000 29/Apr/2005 24.53 -- 5500000 28/Apr/2005 24.42 -- 5500000 27/Apr/2005 24.98 -- 5500000 26/Apr/2005 24.74 -- 5250000 25/Apr/2005 25.04 -- 5250000 22/Apr/2005 24.64 -- 5250000 21/Apr/2005 24.9 -- 5250000 20/Apr/2005 24.18 -- 5250000 19/Apr/2005 24.13 -- 5250000 18/Apr/2005 23.53 -- 5250000 15/Apr/2005 23.4 -- 5250000 14/Apr/2005 24.25 -- 5250000 13/Apr/2005 24.5 -- 5250000 12/Apr/2005 25.05 -- 5250000 11/Apr/2005 24.97 -- 5250000 08/Apr/2005 25.19 -- 5250000 07/Apr/2005 25.39 -- 5500000 06/Apr/2005 24.92 -- 5500000 05/Apr/2005 24.83 -- 5500000 04/Apr/2005 25.02 -- 5500000 01/Apr/2005 25.07 -- 5500000 31/Mar/2005 25.42 -- 5500000 30/Mar/2005 25.49 -- 5500000 29/Mar/2005 24.92 -- 5500000 28/Mar/2005 25.22 0 5750000 24/Mar/2005 25.22 -- 5750000 23/Mar/2005 25.29 -- 5750000 22/Mar/2005 25.34 -- 5750000 21/Mar/2005 25.46 -- 5750000 18/Mar/2005 25.76 -- 5750000 17/Mar/2005 25.85 -- 5750000 16/Mar/2005 25.88 -- 5750000 15/Mar/2005 26 -- 5750000 14/Mar/2005 26.24 -- 5750000 11/Mar/2005 25.98 -- 5750000 10/Mar/2005 26.38 -- 5750000 09/Mar/2005 26.26 -- 5750000 08/Mar/2005 26.25 -- 5750000 07/Mar/2005 26.59 -- 5750000 04/Mar/2005 25.97 -- 5750000 03/Mar/2005 26.22 -- 5750000 02/Mar/2005 26.52 -- 5750000 01/Mar/2005 26.55 -- 5750000 28/Feb/2005 26.12 -- 5750000 25/Feb/2005 26.5 -- 5750000 24/Feb/2005 26.35 -- 5750000 23/Feb/2005 26.04 -- 5750000 22/Feb/2005 26.09 -- 6050000 18/Feb/2005 26.53 -- 6050000 17/Feb/2005 26.73 -- 6050000 16/Feb/2005 27.1 -- 6050000 15/Feb/2005 27.39 -- 6050000 14/Feb/2005 27.46 -- 6050000 11/Feb/2005 27.23 -- 6050000 10/Feb/2005 26.68 -- 6050000 09/Feb/2005 26.79 -- 6050000 08/Feb/2005 27.49 -- 6050000 07/Feb/2005 27.17 -- 6050000 04/Feb/2005 27.16 -- 6050000 03/Feb/2005 26.62 -- 6050000 02/Feb/2005 27.08 -- 6050000 01/Feb/2005 27.14 -- 6050000 31/Jan/2005 27.06 -- 6050000 28/Jan/2005 26.68 -- 6050000 27/Jan/2005 26.86 -- 6050000 26/Jan/2005 26.95 -- 6050000 25/Jan/2005 26.63 -- 6050000 24/Jan/2005 26.5 -- 6050000 21/Jan/2005 27.17 -- 6050000 20/Jan/2005 27.48 -- 6050000 19/Jan/2005 28.15 -- 6050000 18/Jan/2005 29.28 -- 6050000 14/Jan/2005 28.9 -- 6050000 13/Jan/2005 28.77 -- 6150000 12/Jan/2005 29.02 -- 6150000 11/Jan/2005 28.87 -- 6150000 10/Jan/2005 29.11 -- 6150000 07/Jan/2005 29.05 -- 6300000 06/Jan/2005 29.09 -- 6250000 05/Jan/2005 29.11 -- 5800000 04/Jan/2005 29.33 -- 5800000 03/Jan/2005 30.14 -- 5900000 31/Dec/2004 30.34 -- 5900000 30/Dec/2004 30.38 -- 6000000 29/Dec/2004 30.26 -- 6000000 28/Dec/2004 30.25 -- 6000000 27/Dec/2004 30.23 0 6000000 23/Dec/2004 30.42 -- 6000000 22/Dec/2004 30.32 -- 6000000 21/Dec/2004 30.22 -- 6000000 20/Dec/2004 29.92 -- 6000000 17/Dec/2004 30.06 -- 6000000 16/Dec/2004 30.22 -- 6100000 15/Dec/2004 30.25 -- 6100000 14/Dec/2004 30.16 -- 6100000 13/Dec/2004 30.28 -- 6100000 10/Dec/2004 30.15 -- 6100000 09/Dec/2004 30.42 -- 6100000 08/Dec/2004 30.46 -- 6100000 07/Dec/2004 30.42 -- 6100000 06/Dec/2004 30.81 -- 6100000 03/Dec/2004 30.82 -- 6100000 02/Dec/2004 30.87 -- 6000000 01/Dec/2004 30.86 -- 6000000 30/Nov/2004 30.09 -- 6000000 29/Nov/2004 30.11 -- 6000000 26/Nov/2004 29.96 -- 6000000 24/Nov/2004 30.08 -- 6000000 23/Nov/2004 29.66 -- 5550000 22/Nov/2004 29.7 -- 5700000 19/Nov/2004 29.44 -- 5700000 18/Nov/2004 30.12 -- 5700000 17/Nov/2004 29.82 -- 5700000 16/Nov/2004 29.07 -- 5700000 15/Nov/2004 29.39 -- 5600000 12/Nov/2004 29.04 -- 5600000 11/Nov/2004 28.74 -- 5600000 10/Nov/2004 28.2 -- 5600000 09/Nov/2004 28.24 -- 5600000 08/Nov/2004 28.32 -- 5700000 05/Nov/2004 28.26 -- 5700000 04/Nov/2004 28.11 -- 5700000 03/Nov/2004 28.1 -- 5700000 02/Nov/2004 28.21 -- 5700000 01/Nov/2004 28.04 -- 5700000 29/Oct/2004 28.12 -- 5700000 28/Oct/2004 28.07 -- 5700000 27/Oct/2004 28.04 -- 5700000 26/Oct/2004 27.19 -- 5700000 25/Oct/2004 27.26 -- 5700000 22/Oct/2004 27.46 -- 5700000 21/Oct/2004 28.28 -- 5700000 20/Oct/2004 27.7 -- 5700000 19/Oct/2004 27.75 -- 4700000 18/Oct/2004 28.07 -- 4550000 15/Oct/2004 27.61 -- 4550000 14/Oct/2004 27.56 -- 4550000 13/Oct/2004 27.57 -- 4550000 12/Oct/2004 27.36 -- 4550000 11/Oct/2004 27.51 -- 4550000 08/Oct/2004 27.32 -- 4550000 07/Oct/2004 27.94 -- 4550000 06/Oct/2004 28.36 -- 4650000 05/Oct/2004 27.89 -- 4650000 04/Oct/2004 28.03 -- 4650000 01/Oct/2004 27.56 -- 4650000 30/Sept/2004 26.8 -- 4650000 29/Sept/2004 26.72 -- 4650000 28/Sept/2004 26.37 -- 4650000 27/Sept/2004 26.48 0 4650000 24/Sept/2004 26.95 -- 4650000 23/Sept/2004 27.32 -- 4650000 22/Sept/2004 27.29 -- 4650000 21/Sept/2004 27.91 -- 4650000 20/Sept/2004 27.31 -- 4650000 17/Sept/2004 27.09 -- 4650000 16/Sept/2004 27.27 -- 4650000 15/Sept/2004 27.21 -- 4650000 14/Sept/2004 27.92 -- 4650000 13/Sept/2004 27.89 -- 4650000 10/Sept/2004 27.44 -- 4650000 09/Sept/2004 26.85 -- 4650000 08/Sept/2004 25.72 -- 4650000 07/Sept/2004 25.87 -- 4650000 03/Sept/2004 25.62 -- 4650000 02/Sept/2004 26.32 -- 4650000 01/Sept/2004 26.04 -- 4650000 31/Aug/2004 25.81 -- 4750000 30/Aug/2004 25.78 -- 5000000 27/Aug/2004 26.33 -- 5000000 26/Aug/2004 26.23 -- 5000000 25/Aug/2004 26.54 -- 5000000 24/Aug/2004 26.09 -- 5000000 23/Aug/2004 26.52 -- 5000000 20/Aug/2004 26.28 -- 5000000 19/Aug/2004 25.71 -- 5000000 18/Aug/2004 25.69 -- 5000000 17/Aug/2004 24.79 -- 4900000 16/Aug/2004 24.23 -- 4900000 13/Aug/2004 23.67 -- 4900000 12/Aug/2004 23.67 -- 4900000 11/Aug/2004 24.36 -- 5050000 10/Aug/2004 25.66 -- 5050000 09/Aug/2004 25.15 -- 5050000 06/Aug/2004 25.12 -- 5050000 05/Aug/2004 25.97 -- 5050000 04/Aug/2004 26.54 -- 5050000 03/Aug/2004 26.52 -- 5050000 02/Aug/2004 27.26 -- 5450000 30/Jul/2004 26.97 -- 5450000 29/Jul/2004 27.04 -- 5450000 28/Jul/2004 26.37 -- 5450000 27/Jul/2004 26.29 -- 5450000 26/Jul/2004 26.42 -- 5450000 23/Jul/2004 26.93 -- 5450000 22/Jul/2004 27.58 -- 5450000 21/Jul/2004 27 -- 5450000 20/Jul/2004 28.15 -- 5450000 19/Jul/2004 27.31 -- 5450000 16/Jul/2004 27.52 -- 5450000 15/Jul/2004 28.12 -- 5450000 14/Jul/2004 28.35 -- 5450000 13/Jul/2004 28.69 -- 5450000 12/Jul/2004 28.29 -- 5450000 09/Jul/2004 28.95 -- 5450000 08/Jul/2004 28.74 -- 5450000 07/Jul/2004 29.2 -- 5450000 06/Jul/2004 28.94 -- 5450000 02/Jul/2004 30.3 -- 5450000 01/Jul/2004 30.77 -- 5450000 30/Jun/2004 31.64 -- 5450000 29/Jun/2004 31.11 -- 5200000 28/Jun/2004 30.49 0 4100000 25/Jun/2004 30.91 -- 4100000 24/Jun/2004 30.58 -- 4100000 23/Jun/2004 30.8 -- 4100000 22/Jun/2004 29.82 -- 4100000 21/Jun/2004 28.91 -- 4100000 18/Jun/2004 29.15 -- 4100000 17/Jun/2004 29.18 -- 4450000 16/Jun/2004 29.59 -- 4450000 15/Jun/2004 29.52 -- 4450000 14/Jun/2004 29.02 -- 4450000 10/Jun/2004 29.87 -- 4450000 09/Jun/2004 29.7 -- 4450000 08/Jun/2004 30.36 -- 4450000 07/Jun/2004 30.24 -- 4450000 04/Jun/2004 29.33 -- 4450000 03/Jun/2004 28.82 -- 4450000 02/Jun/2004 29.54 -- 4450000 01/Jun/2004 29.86 -- 4450000 28/May/2004 29.7 -- 4450000 27/May/2004 29.45 -- 4450000 26/May/2004 29.23 -- 4450000 25/May/2004 28.93 -- 4450000 24/May/2004 28.31 -- 4450000 21/May/2004 27.96 -- 4450000 20/May/2004 27.45 -- 4450000 19/May/2004 27.67 -- 4450000 18/May/2004 27.13 -- 4450000 17/May/2004 26.61 -- 4450000 14/May/2004 27.436635 -- 4450000 13/May/2004 28.196516 -- 4450000 12/May/2004 28.051674 -- 4450000 11/May/2004 28.118223 -- 4450000 10/May/2004 27.49 -- 4450000 07/May/2004 27.902662 -- 5100000 06/May/2004 27.994366 -- 5100000 05/May/2004 28.368412 -- 5100000 04/May/2004 28.195856 -- 5200000 03/May/2004 27.223556 -- 5200000 30/Apr/2004 27.159785 -- 5200000 29/Apr/2004 28.155232 -- 5200000 28/Apr/2004 29.242358 -- 5200000 27/Apr/2004 30.95487 -- 5250000 26/Apr/2004 31.582635 -- 5250000 23/Apr/2004 31.985497 -- 5250000 22/Apr/2004 31.474922 -- 5250000 21/Apr/2004 30.765297 -- 4950000 20/Apr/2004 29.609911 -- 4750000 19/Apr/2004 30.872674 -- 4750000 16/Apr/2004 30.343396 -- 4750000 15/Apr/2004 31.075369 -- 4750000 14/Apr/2004 31.60574 -- 4750000 13/Apr/2004 31.899766 -- 4750000 12/Apr/2004 32.712944 -- 4750000 08/Apr/2004 32.68485 -- 4750000 07/Apr/2004 32.621016 -- 4750000 06/Apr/2004 32.668025 -- 4750000 05/Apr/2004 33.247315 -- 4750000 02/Apr/2004 33.052541 -- 4750000 01/Apr/2004 31.982654 -- 4750000 31/Mar/2004 31.385051 -- 4750000 30/Mar/2004 31.71893 -- 4750000 29/Mar/2004 31.435559 0 4750000 26/Mar/2004 30.63041 -- 4750000 25/Mar/2004 30.484258 -- 4750000 24/Mar/2004 29.330391 -- 4750000 23/Mar/2004 29.366755 -- 4950000 22/Mar/2004 29.333923 -- 4950000 19/Mar/2004 30.369891 -- 4950000 18/Mar/2004 30.834981 -- 4950000 17/Mar/2004 31.08916 -- 4950000 16/Mar/2004 30.32419 -- 4950000 15/Mar/2004 30.297383 -- 4950000 12/Mar/2004 31.822952 -- 4950000 11/Mar/2004 30.883725 -- 4950000 10/Mar/2004 31.648251 -- 4950000 09/Mar/2004 32.232256 -- 5050000 08/Mar/2004 33.160476 -- 5050000 05/Mar/2004 34.091395 -- 5050000 04/Mar/2004 34.299523 -- 5050000 03/Mar/2004 33.960884 -- 5050000 02/Mar/2004 34.32067 -- 5050000 01/Mar/2004 34.705334 -- 5050000 27/Feb/2004 34.321559 -- 5050000 26/Feb/2004 34.095596 -- 5050000 25/Feb/2004 33.505422 -- 5050000 24/Feb/2004 32.683835 -- 5050000 23/Feb/2004 33.026179 -- 5200000 20/Feb/2004 33.582319 -- 5200000 19/Feb/2004 33.864226 -- 5200000 18/Feb/2004 34.673543 -- 5050000 17/Feb/2004 34.596667 -- 5050000 13/Feb/2004 34.004084 -- 4850000 12/Feb/2004 34.361611 -- 4850000 11/Feb/2004 34.746744 -- 4850000 10/Feb/2004 34.308968 -- 4850000 09/Feb/2004 34.125851 -- 4850000 06/Feb/2004 34.269649 -- 4850000 05/Feb/2004 33.01295 -- 5450000 04/Feb/2004 32.905088 -- 5450000 03/Feb/2004 34.463528 -- 5450000 02/Feb/2004 34.686729 -- 5450000 30/Jan/2004 34.598518 -- 5450000 29/Jan/2004 33.492654 -- 5450000 28/Jan/2004 34.089331 -- 5450000 27/Jan/2004 34.461237 -- 4650000 26/Jan/2004 34.924481 -- 4650000 23/Jan/2004 33.783046 -- 4300000 22/Jan/2004 33.712337 -- 4300000 21/Jan/2004 35.004007 -- 4300000 20/Jan/2004 36.112411 -- 4200000 16/Jan/2004 35.694303 -- 4200000 15/Jan/2004 33.453805 -- 4200000 14/Jan/2004 32.892502 -- 4200000 13/Jan/2004 32.836003 -- 4000000 12/Jan/2004 33.011856 -- 4000000 09/Jan/2004 31.993689 -- 4000000 08/Jan/2004 32.107041 -- 3700000 07/Jan/2004 30.460132 -- 3700000 06/Jan/2004 29.470463 -- 3700000 05/Jan/2004 29.087361 -- 3700000 02/Jan/2004 28.142527 -- 3700000 31/Dec/2003 27.564991 -- 3700000 30/Dec/2003 27.508617 -- 3700000 29/Dec/2003 27.52291 -- 3700000 26/Dec/2003 27.049434 -- 3700000 24/Dec/2003 26.965284 -- 3700000 23/Dec/2003 27.063026 -- 3700000 22/Dec/2003 26.548409 -- 3750000 19/Dec/2003 26.448129 -- 4000000 18/Dec/2003 26.730967 -- 4000000 17/Dec/2003 25.962093 -- 4000000 16/Dec/2003 26.133142 -- 4000000 15/Dec/2003 26.33514 0 4000000 12/Dec/2003 26.825141 -- 4000000 11/Dec/2003 26.713717 -- 4000000 10/Dec/2003 25.87096 -- 4000000 09/Dec/2003 25.944741 -- 4000000 08/Dec/2003 26.918555 -- 4000000 05/Dec/2003 26.980592 -- 4000000 04/Dec/2003 27.321492 -- 4000000 03/Dec/2003 27.27678 -- 4000000 02/Dec/2003 27.743796 -- 4000000 01/Dec/2003 28.081747 -- 4000000 28/Nov/2003 27.725898 -- 4000000 26/Nov/2003 27.592597 -- 4000000 25/Nov/2003 27.266795 -- 4000000 24/Nov/2003 27.2087 -- 4000000 21/Nov/2003 26.280621 -- 4000000 20/Nov/2003 26.230582 -- 4000000 19/Nov/2003 26.623077 -- 4000000 18/Nov/2003 26.098198 -- 4000000 17/Nov/2003 26.535296 -- 3750000 14/Nov/2003 27.122457 -- 3750000 13/Nov/2003 27.634919 -- 3750000 12/Nov/2003 27.96783 -- 3550000 11/Nov/2003 27.29782 -- 3550000 10/Nov/2003 27.548534 -- 3550000 07/Nov/2003 28.113707 -- 3550000 06/Nov/2003 28.105927 -- 3550000 05/Nov/2003 27.755168 -- 3450000 04/Nov/2003 27.717311 -- 3450000 03/Nov/2003 27.657998 -- 3450000 31/Oct/2003 26.930952 -- 3450000 30/Oct/2003 27.19906 -- 3450000 29/Oct/2003 27.118393 -- 3450000 28/Oct/2003 26.761185 -- 3450000 27/Oct/2003 25.841527 -- 3450000 24/Oct/2003 25.423537 -- 3450000 23/Oct/2003 26.051149 -- 3450000 22/Oct/2003 26.289524 -- 3450000 21/Oct/2003 26.679644 -- 3450000 20/Oct/2003 26.334638 -- 3750000 17/Oct/2003 26.206372 -- 3750000 16/Oct/2003 26.879978 -- 3750000 15/Oct/2003 26.664656 -- 3750000 14/Oct/2003 26.829385 -- 3750000 13/Oct/2003 26.845217 -- 3750000 10/Oct/2003 26.586052 -- 3750000 09/Oct/2003 26.412589 -- 3750000 08/Oct/2003 26.166516 -- 3750000 07/Oct/2003 26.312673 -- 3750000 06/Oct/2003 25.785945 -- 3750000 03/Oct/2003 25.119277 -- 3750000 02/Oct/2003 24.195503 -- 3750000 01/Oct/2003 23.887713 -- 3750000 30/Sept/2003 23.590028 -- 3750000 29/Sept/2003 24.307427 -- 3750000 26/Sept/2003 23.601852 -- 3750000 25/Sept/2003 24.061626 -- 3750000 24/Sept/2003 24.399312 -- 3300000 23/Sept/2003 25.213499 -- 3100000 22/Sept/2003 24.988115 -- 3100000 19/Sept/2003 25.283317 -- 3100000 18/Sept/2003 25.27052 -- 3100000 17/Sept/2003 24.988678 -- 3100000 16/Sept/2003 25.044706 -- 3100000 15/Sept/2003 24.08174 0 3100000 12/Sept/2003 24.290337 -- 3100000 11/Sept/2003 23.973882 -- 3100000 10/Sept/2003 23.62823 -- 3100000 09/Sept/2003 24.850773 -- 3100000 08/Sept/2003 25.370369 -- 3100000 05/Sept/2003 24.496785 -- 3100000 04/Sept/2003 24.232035 -- 3100000 03/Sept/2003 23.78276 -- 3100000 02/Sept/2003 23.187932 -- 3100000 29/Aug/2003 22.936056 -- 3100000 28/Aug/2003 22.916248 -- 3100000 27/Aug/2003 22.634658 -- 3100000 26/Aug/2003 22.247034 -- 3100000 25/Aug/2003 21.914693 -- 3100000 22/Aug/2003 22.131028 -- 3250000 21/Aug/2003 22.274531 -- 3250000 20/Aug/2003 21.819929 -- 3250000 19/Aug/2003 21.863035 -- 3250000 18/Aug/2003 21.391574 -- 3250000 15/Aug/2003 20.782053 -- 3250000 14/Aug/2003 20.686422 -- 3250000 13/Aug/2003 20.388959 -- 3250000 12/Aug/2003 20.210829 -- 3250000 11/Aug/2003 19.745903 -- 3250000 08/Aug/2003 19.510852 -- 3850000 07/Aug/2003 19.698275 -- 3850000 06/Aug/2003 19.652822 -- 3900000 05/Aug/2003 20.094619 -- 3900000 04/Aug/2003 20.716265 -- 3900000 01/Aug/2003 20.65482 -- 3900000 31/Jul/2003 20.747874 -- 3900000 30/Jul/2003 20.458388 -- 3900000 29/Jul/2003 20.69531 -- 3900000 28/Jul/2003 20.826421 -- 3900000 25/Jul/2003 20.759068 -- 3050000 24/Jul/2003 20.603044 -- 3050000 23/Jul/2003 20.747424 -- 2450000 22/Jul/2003 20.687765 -- 2400000 21/Jul/2003 19.933069 -- 2400000 18/Jul/2003 20.282997 -- 2400000 17/Jul/2003 19.8369 -- 2400000 16/Jul/2003 21.01426 -- 2400000 15/Jul/2003 21.704555 -- 2400000 14/Jul/2003 22.060182 -- 2400000 11/Jul/2003 21.813783 -- 2400000 10/Jul/2003 21.554051 -- 2400000 09/Jul/2003 22.305744 -- 2400000 08/Jul/2003 21.771607 -- 2450000 07/Jul/2003 21.366739 -- 2450000 03/Jul/2003 20.46832 -- 2450000 02/Jul/2003 20.766845 -- 2450000 01/Jul/2003 19.953232 -- 2450000 30/Jun/2003 19.643032 -- 2450000 27/Jun/2003 19.654887 -- 2450000 26/Jun/2003 19.931083 -- 2450000 25/Jun/2003 19.51284 -- 2200000 24/Jun/2003 19.281841 -- 2750000 23/Jun/2003 19.613131 -- 2750000 20/Jun/2003 20.432287 -- 2750000 19/Jun/2003 20.83755 -- 2750000 18/Jun/2003 20.980506 -- 2750000 17/Jun/2003 20.462478 -- 2750000 16/Jun/2003 20.234523 0 2800000 13/Jun/2003 19.942354 -- 2800000 12/Jun/2003 20.703119 -- 2800000 11/Jun/2003 20.603663 -- 2800000 10/Jun/2003 20.411428 -- 2800000 09/Jun/2003 20.14379 -- 2700000 06/Jun/2003 20.850312 -- 2700000 05/Jun/2003 21.211227 -- 2700000 04/Jun/2003 20.641881 -- 2700000 03/Jun/2003 19.865892 -- 2700000 02/Jun/2003 19.980668 -- 2700000 30/May/2003 19.898222 -- 2700000 29/May/2003 19.700211 -- 2700000 28/May/2003 19.354413 -- 2700000 27/May/2003 19.456042 -- 2700000 23/May/2003 18.819266 -- 2700000 22/May/2003 18.695865 -- 2700000 21/May/2003 18.387716 -- 2700000 20/May/2003 18.205193 -- 2700000 19/May/2003 18.168804 -- 2700000 16/May/2003 19.147061 -- 2700000 15/May/2003 18.949271 -- 2700000 14/May/2003 18.642482 -- 2700000 13/May/2003 18.327307 -- 2700000 12/May/2003 18.096726 -- 2500000 09/May/2003 17.588388 -- 2500000 08/May/2003 17.09441 -- 2500000 07/May/2003 17.499054 -- 2500000 06/May/2003 17.806563 -- 2500000 05/May/2003 17.359694 -- 2500000 02/May/2003 16.916578 -- 2500000 01/May/2003 16.312829 -- 2500000 30/Apr/2003 16.177193 -- 2500000 29/Apr/2003 16.179568 -- 2500000 28/Apr/2003 15.848951 -- 2500000 25/Apr/2003 15.578804 -- 2500000 24/Apr/2003 15.982323 -- 2500000 23/Apr/2003 16.137031 -- 2500000 22/Apr/2003 16.088482 -- 2500000 21/Apr/2003 15.678889 -- 2500000 17/Apr/2003 15.424853 -- 2500000 16/Apr/2003 14.896536 -- 2500000 15/Apr/2003 14.881563 -- 2500000 14/Apr/2003 14.761953 -- 2500000 11/Apr/2003 14.534824 -- 2500000 10/Apr/2003 14.468524 -- 2500000 09/Apr/2003 14.444018 -- 2500000 08/Apr/2003 14.863623 -- 2250000 07/Apr/2003 15.119021 -- 2250000 04/Apr/2003 14.959935 -- 2250000 03/Apr/2003 14.973527 -- 2200000 02/Apr/2003 14.989033 -- 2200000 01/Apr/2003 14.426626 -- 2200000 31/Mar/2003 14.423151 -- 2200000 28/Mar/2003 14.694825 -- 2200000 27/Mar/2003 14.851631 -- 2200000 26/Mar/2003 15.096207 -- 2200000 25/Mar/2003 15.144059 -- 2200000 24/Mar/2003 14.760831 -- 2200000 21/Mar/2003 15.446993 -- 1900000 20/Mar/2003 15.314833 -- 1800000 19/Mar/2003 15.302606 -- 1550000 18/Mar/2003 15.47645 -- 1550000 17/Mar/2003 15.208419 -- 1550000 14/Mar/2003 14.595976 -- 1550000 13/Mar/2003 14.637579 -- 1550000 12/Mar/2003 13.802125 -- 1550000 11/Mar/2003 13.935306 -- 1550000 10/Mar/2003 14.004519 0 1550000 07/Mar/2003 14.430919 -- 1550000 06/Mar/2003 14.37158 -- 1550000 05/Mar/2003 14.482264 -- 1550000 04/Mar/2003 14.354777 -- 1550000 03/Mar/2003 14.501874 -- 1550000 28/Feb/2003 14.571145 -- 1550000 27/Feb/2003 14.383872 -- 1550000 26/Feb/2003 13.96829 -- 1550000 25/Feb/2003 14.229363 -- 1300000 24/Feb/2003 14.321016 -- 1300000 21/Feb/2003 14.57 -- 1300000 20/Feb/2003 14.66449 -- 1300000 19/Feb/2003 14.913642 -- 1300000 18/Feb/2003 15.112931 -- 1300000 14/Feb/2003 14.594907 -- 1300000 13/Feb/2003 14.21813 -- 1300000 12/Feb/2003 14.413615 -- 1300000 11/Feb/2003 14.826434 -- 1300000 10/Feb/2003 14.81478 -- 1300000 07/Feb/2003 14.259195 -- 1350000 06/Feb/2003 14.24543 -- 1350000 05/Feb/2003 14.264003 -- 1350000 04/Feb/2003 14.292979 -- 1350000 03/Feb/2003 14.783033 -- 1350000 31/Jan/2003 14.757127 -- 1350000 30/Jan/2003 14.913088 -- 1350000 29/Jan/2003 15.43742 -- 1350000 28/Jan/2003 15.020726 -- 1350000 27/Jan/2003 14.668342 -- 1350000 24/Jan/2003 15.341643 -- 1350000 23/Jan/2003 15.784744 -- 1350000 22/Jan/2003 15.356683 -- 1350000 21/Jan/2003 15.332889 -- 1350000 17/Jan/2003 15.30513 -- 1350000 16/Jan/2003 16.054351 -- 1350000 15/Jan/2003 16.744641 -- 1350000 14/Jan/2003 17.100919 -- 1350000 13/Jan/2003 16.600672 -- 1250000 10/Jan/2003 16.564732 -- 1250000 09/Jan/2003 16.043452 -- 1250000 08/Jan/2003 15.164458 -- 1250000 07/Jan/2003 15.617202 -- 1250000 06/Jan/2003 15.321965 -- 1250000 03/Jan/2003 14.543734 -- 1150000 02/Jan/2003 14.450093 -- 1150000 31/Dec/2002 13.469534 -- 1150000 30/Dec/2002 13.354842 -- 1150000 27/Dec/2002 13.644931 -- 1150000 26/Dec/2002 13.841446 -- 1150000 24/Dec/2002 13.86008 -- 1150000 23/Dec/2002 14.088362 -- 1150000 20/Dec/2002 13.792364 -- 1150000 19/Dec/2002 13.538918 -- 1400000 18/Dec/2002 13.912206 -- 1400000 17/Dec/2002 14.570382 -- 1100000 16/Dec/2002 14.628622 0 1100000 13/Dec/2002 14.200953 -- 1100000 12/Dec/2002 14.522836 -- 1100000 11/Dec/2002 14.540403 -- 1100000 10/Dec/2002 14.402414 -- 1100000 09/Dec/2002 13.668107 -- 1100000 06/Dec/2002 14.991998 -- 1100000 05/Dec/2002 15.049341 -- 1100000 04/Dec/2002 15.336437 -- 1100000 03/Dec/2002 15.984737 -- 1100000 02/Dec/2002 16.954131 -- 1100000 29/Nov/2002 16.366559 -- 1100000 27/Nov/2002 16.397757 -- 1100000 26/Nov/2002 15.667855 -- 1100000 25/Nov/2002 16.323495 -- 1100000 22/Nov/2002 15.603014 -- 1100000 21/Nov/2002 15.536569 -- 1100000 20/Nov/2002 14.43975 -- 1100000 19/Nov/2002 13.572312 -- 1100000 18/Nov/2002 13.77494 -- 1100000 15/Nov/2002 13.623508 -- 1100000 14/Nov/2002 13.504274 -- 1100000 13/Nov/2002 12.520806 -- 1100000 12/Nov/2002 12.188467 -- 1100000 11/Nov/2002 11.58 -- 1100000 08/Nov/2002 12.369218 -- 1100000 07/Nov/2002 12.613779 -- 1100000 06/Nov/2002 13.36609 -- 1100000 05/Nov/2002 12.95655 -- 1100000 04/Nov/2002 12.929608 -- 1100000 01/Nov/2002 12.448228 -- 1100000 31/Oct/2002 11.640743 -- 1100000 30/Oct/2002 11.581572 -- 1100000 29/Oct/2002 10.901675 -- 1100000 28/Oct/2002 11.456427 -- 1100000 25/Oct/2002 11.472749 -- 1100000 24/Oct/2002 11.34503 -- 1100000 23/Oct/2002 10.796732 -- 1100000 22/Oct/2002 10.545901 -- 900000 21/Oct/2002 10.442143 -- 900000 18/Oct/2002 9.980199 -- 900000 17/Oct/2002 10.092726 -- 900000 16/Oct/2002 9.631332 -- 900000 15/Oct/2002 10.527276 -- 900000 14/Oct/2002 9.542615 -- 900000 11/Oct/2002 9.542615 -- 900000 10/Oct/2002 9.267149 -- 900000 09/Oct/2002 8.785886 -- 900000 08/Oct/2002 8.965809 -- 900000 07/Oct/2002 8.958345 -- 900000 04/Oct/2002 9.22638 -- 900000 03/Oct/2002 9.373608 -- 900000 02/Oct/2002 9.555083 -- 900000 01/Oct/2002 9.972621 -- 1100000 30/Sept/2002 9.629195 -- 1100000 27/Sept/2002 9.793325 -- 1100000 26/Sept/2002 10.321787 -- 1100000 25/Sept/2002 10.786746 -- 1100000 24/Sept/2002 10.283235 -- 1100000 23/Sept/2002 10.453658 -- 1100000 20/Sept/2002 10.858841 -- 1100000 19/Sept/2002 10.688857 -- 1100000 18/Sept/2002 10.974173 -- 1100000 17/Sept/2002 11.233672 -- 1100000 16/Sept/2002 11.611447 0 1100000 13/Sept/2002 12.109239 -- 1100000 12/Sept/2002 12.449542 -- 1100000 11/Sept/2002 12.920375 -- 1100000 10/Sept/2002 12.876745 -- 1100000 09/Sept/2002 12.767205 -- 1100000 06/Sept/2002 12.608681 -- 1100000 05/Sept/2002 12.403608 -- 1100000 04/Sept/2002 12.760727 -- 1100000 03/Sept/2002 12.194874 -- 1100000 30/Aug/2002 12.724145 -- 1350000 29/Aug/2002 13.168836 -- 1350000 28/Aug/2002 12.808514 -- 1350000 27/Aug/2002 13.602792 -- 1350000 26/Aug/2002 14.109745 -- 1350000 23/Aug/2002 13.661947 -- 1350000 22/Aug/2002 14.101794 -- 1350000 21/Aug/2002 13.838699 -- 1350000 20/Aug/2002 13.314017 -- 1350000 19/Aug/2002 13.553174 -- 1350000 16/Aug/2002 13.025845 -- 1350000 15/Aug/2002 12.75665 -- 1350000 14/Aug/2002 12.783453 -- 1350000 13/Aug/2002 12.145445 -- 1350000 12/Aug/2002 12.387928 -- 1350000 09/Aug/2002 12.532229 -- 1350000 08/Aug/2002 12.649215 -- 1350000 07/Aug/2002 12.346945 -- 1350000 06/Aug/2002 12.17643 -- 1350000 05/Aug/2002 11.594481 -- 1350000 02/Aug/2002 12.153555 -- 1350000 01/Aug/2002 12.414091 -- 1850000 31/Jul/2002 13.091259 -- 1850000 30/Jul/2002 13.580423 -- 1850000 29/Jul/2002 13.332141 -- 1850000 26/Jul/2002 12.348679 -- 1850000 25/Jul/2002 12.645965 -- 1850000 24/Jul/2002 14.009455 -- 1850000 23/Jul/2002 13.700336 -- 2100000 22/Jul/2002 14.654668 -- 2100000 19/Jul/2002 15.082488 -- 2100000 18/Jul/2002 15.712178 -- 2100000 17/Jul/2002 16.404066 -- 2100000 16/Jul/2002 16.415155 -- 2100000 15/Jul/2002 16.396615 -- 2100000 12/Jul/2002 15.907088 -- 2100000 11/Jul/2002 15.587311 -- 2100000 10/Jul/2002 14.651185 -- 2100000 09/Jul/2002 14.875579 -- 2100000 08/Jul/2002 14.944523 -- 2100000 05/Jul/2002 15.330556 -- 2100000 03/Jul/2002 14.22897 -- 2100000 02/Jul/2002 13.774594 -- 2100000 01/Jul/2002 14.302019 -- 2500000 28/Jun/2002 14.836097 -- 2500000 27/Jun/2002 14.656838 -- 2500000 26/Jun/2002 14.336535 -- 2500000 25/Jun/2002 14.99913 -- 2500000 24/Jun/2002 15.81005 -- 2500000 21/Jun/2002 15.74663 -- 2500000 20/Jun/2002 16.09332 -- 2500000 19/Jun/2002 16.693643 -- 2500000 18/Jun/2002 17.486247 -- 2500000 17/Jun/2002 17.88344 0 2500000 14/Jun/2002 17.13473 -- 2500000 13/Jun/2002 17.364331 -- 2500000 12/Jun/2002 17.624841 -- 2500000 11/Jun/2002 17.347414 -- 2500000 10/Jun/2002 17.92005 -- 2500000 07/Jun/2002 17.841773 -- 2500000 06/Jun/2002 17.959026 -- 2500000 05/Jun/2002 18.846428 -- 2500000 04/Jun/2002 19.154043 -- 2500000 03/Jun/2002 19.028776 -- 2500000 31/May/2002 19.952982 -- 2500000 30/May/2002 20.210838 -- 2500000 29/May/2002 20.297743 -- 2500000 28/May/2002 20.883697 -- 2500000 24/May/2002 20.896253 -- 2500000 23/May/2002 21.344021 -- 2500000 22/May/2002 21.234549 -- 2500000 21/May/2002 21.288104 -- 2500000 20/May/2002 21.807993 -- 2500000 17/May/2002 22.256579 -- 2500000 16/May/2002 21.992348 -- 2500000 15/May/2002 21.678487 -- 2500000 14/May/2002 21.859762 -- 2500000 13/May/2002 20.7501 -- 2500000 10/May/2002 20.033858 -- 2500000 09/May/2002 20.703217 -- 2500000 08/May/2002 21.55594 -- 2500000 07/May/2002 19.15793 -- 2500000 06/May/2002 19.471502 -- 2500000 03/May/2002 20.096971 -- 2500000 02/May/2002 20.720956 -- 2500000 01/May/2002 21.257831 -- 2500000 30/Apr/2002 21.567884 -- 2500000 29/Apr/2002 21.052884 -- 2500000 26/Apr/2002 21.299637 -- 2500000 25/Apr/2002 22.194016 -- 2500000 24/Apr/2002 22.094396 -- 2500000 23/Apr/2002 22.167809 -- 2500000 22/Apr/2002 22.896966 -- 2500000 19/Apr/2002 23.684915 -- 2500000 18/Apr/2002 23.959719 -- 2500000 17/Apr/2002 24.488141 -- 1700000 16/Apr/2002 23.890113 -- 1700000 15/Apr/2002 22.060684 -- 1700000 12/Apr/2002 21.799073 -- 1700000 11/Apr/2002 21.471412 -- 1700000 10/Apr/2002 22.121175 -- 1700000 09/Apr/2002 22.266538 -- 1700000 08/Apr/2002 23.050764 -- 1700000 05/Apr/2002 22.952509 -- 1700000 04/Apr/2002 23.878867 -- 1700000 03/Apr/2002 23.98322 -- 1800000 02/Apr/2002 24.393418 -- 1800000 01/Apr/2002 25.392061 -- 1800000 28/Mar/2002 24.665324 -- 1800000 27/Mar/2002 23.81454 -- 1800000 26/Mar/2002 23.827822 -- 1800000 25/Mar/2002 23.654509 -- 1800000 22/Mar/2002 24.236313 -- 1800000 21/Mar/2002 24.571719 -- 1800000 20/Mar/2002 23.793729 -- 1800000 19/Mar/2002 24.60594 -- 1800000 18/Mar/2002 25.159913 -- 1800000 15/Mar/2002 25.284549 -- 1800000 14/Mar/2002 25.195621 -- 1800000 13/Mar/2002 25.349338 -- 1800000 12/Mar/2002 26.556043 -- 1800000 11/Mar/2002 27.856415 -- 1800000 08/Mar/2002 27.601911 -- 1800000 07/Mar/2002 26.885625 -- 1800000 06/Mar/2002 26.797974 -- 1800000 05/Mar/2002 26.086308 -- 1800000 04/Mar/2002 25.660928 -- 1800000 01/Mar/2002 23.908341 -- 1800000 28/Feb/2002 22.714843 -- 1800000 27/Feb/2002 23.253195 -- 1800000 26/Feb/2002 23.592826 -- 1800000 25/Feb/2002 23.537439 -- 1800000 22/Feb/2002 22.782313 -- 1800000 21/Feb/2002 22.751011 -- 1800000 20/Feb/2002 24.252806 -- 1800000 19/Feb/2002 23.865046 -- 1800000 15/Feb/2002 24.645482 -- 1800000 14/Feb/2002 25.543497 -- 1800000 13/Feb/2002 26.355994 -- 1800000 12/Feb/2002 26.558114 -- 1800000 11/Feb/2002 27.436981 -- 1800000 08/Feb/2002 26.044951 -- 1800000 07/Feb/2002 25.342675 -- 1800000 06/Feb/2002 25.95913 -- 1800000 05/Feb/2002 25.884698 -- 1800000 04/Feb/2002 27.073297 -- 1800000 01/Feb/2002 28.991597 -- 1800000 31/Jan/2002 29.601502 -- 1800000 30/Jan/2002 29.604504 -- 1800000 29/Jan/2002 29.285919 -- 1800000 28/Jan/2002 30.20993 -- 1800000 25/Jan/2002 29.989826 -- 1800000 24/Jan/2002 30.09584 -- 1800000 23/Jan/2002 29.749055 -- 1800000 22/Jan/2002 28.929138 -- 1800000 18/Jan/2002 30.246736 -- 1500000 17/Jan/2002 31.008702 -- 1500000 16/Jan/2002 30.188591 -- 1500000 15/Jan/2002 31.602229 -- 1500000 14/Jan/2002 31.619145 -- 1500000 11/Jan/2002 32.304579 -- 1500000 10/Jan/2002 32.845163 -- 1500000 09/Jan/2002 33.260103 -- 1500000 08/Jan/2002 33.643945 -- 1500000 07/Jan/2002 33.5734 -- 1500000 04/Jan/2002 34.151286 -- 1500000 03/Jan/2002 33.580718 -- 1500000 02/Jan/2002 31.900063 -- 1500000 31/Dec/2001 30.613466 -- 1500000 28/Dec/2001 30.78286 -- 1500000 27/Dec/2001 30.44667 -- 1500000 26/Dec/2001 29.926505 -- 1500000 24/Dec/2001 29.794929 -- 1500000 21/Dec/2001 29.755123 -- 1100000 20/Dec/2001 29.225048 -- 1100000 19/Dec/2001 30.588648 -- 1100000 18/Dec/2001 31.476105 -- 1100000 17/Dec/2001 31.135083 -- 1100000 14/Dec/2001 31.018125 -- 1100000 13/Dec/2001 31.379057 -- 1100000 12/Dec/2001 34.363852 -- 1100000 11/Dec/2001 34.630119 -- 600000 10/Dec/2001 34.269134 -- 600000 07/Dec/2001 35.12622 -- 600000 06/Dec/2001 36.216678 -- 600000 05/Dec/2001 36.101596 -- 600000 04/Dec/2001 34.171435 -- 600000 03/Dec/2001 32.351498 -- 600000 30/Nov/2001 33.050658 -- 600000 29/Nov/2001 33.225634 -- 600000 28/Nov/2001 32.952658 -- 600000 27/Nov/2001 34.720868 -- 600000 26/Nov/2001 35.064963 -- 600000 23/Nov/2001 34.579656 -- 600000 21/Nov/2001 33.74371 -- 600000 20/Nov/2001 33.852264 -- 600000 19/Nov/2001 35.766309 -- 600000 16/Nov/2001 34.8818 -- 600000 15/Nov/2001 33.870375 -- 600000 14/Nov/2001 33.848782 -- 600000 13/Nov/2001 32.697098 -- 600000 12/Nov/2001 31.32 -- 600000 09/Nov/2001 30.857187 -- 600000 08/Nov/2001 30.684832 -- 600000 07/Nov/2001 30.999512 -- 600000 06/Nov/2001 30.930962 -- 600000 05/Nov/2001 30.178026 -- 600000 02/Nov/2001 29.014187 -- 600000 01/Nov/2001 29.377716 -- 600000 31/Oct/2001 28.446184 -- 600000 30/Oct/2001 28.104194 -- 600000 29/Oct/2001 29.280923 -- 600000 26/Oct/2001 30.588045 -- 600000 25/Oct/2001 31.196992 -- 600000 24/Oct/2001 30.26168 -- 600000 23/Oct/2001 29.255161 -- 600000 22/Oct/2001 29.2736 -- 600000 19/Oct/2001 29.026581 -- 600000 18/Oct/2001 29.001199 -- 600000 17/Oct/2001 28.656578 -- 600000 16/Oct/2001 29.992393 -- 600000 15/Oct/2001 29.263662 -- 600000 12/Oct/2001 29.61176 -- 600000 11/Oct/2001 28.718907 -- 600000 10/Oct/2001 26.566885 -- 600000 09/Oct/2001 25.449477 -- 600000 08/Oct/2001 26.29 -- 600000 05/Oct/2001 25.962867 -- 600000 04/Oct/2001 25.300098 -- 650000 03/Oct/2001 24.842952 -- 650000 02/Oct/2001 23.261791 -- 650000 01/Oct/2001 23.243957 -- 650000 28/Sept/2001 23.88077 -- 650000 27/Sept/2001 23.249362 -- 650000 26/Sept/2001 24.064599 -- 650000 25/Sept/2001 25.100212 -- 650000 24/Sept/2001 25.273592 -- 650000 21/Sept/2001 23.637142 -- 650000 20/Sept/2001 24.52252 -- 650000 19/Sept/2001 25.227388 -- 650000 18/Sept/2001 25.058854 -- 650000 17/Sept/2001 25.412446 -- 650000 10/Sept/2001 26.979726 -- 650000 07/Sept/2001 26.964802 -- 650000 06/Sept/2001 27.038637 -- 650000 05/Sept/2001 28.598968 -- 650000 04/Sept/2001 29.938166 -- 650000 31/Aug/2001 31.103655 -- 650000 30/Aug/2001 30.712541 -- 650000 29/Aug/2001 32.696137 -- 650000 28/Aug/2001 33.488303 -- 650000 27/Aug/2001 34.148949 -- 650000 24/Aug/2001 34.059163 -- 650000 23/Aug/2001 32.045377 -- 650000 22/Aug/2001 32.169389 -- 650000 21/Aug/2001 31.535448 -- 650000 20/Aug/2001 32.367989 -- 650000 17/Aug/2001 32.867391 -- 650000 16/Aug/2001 34.209137 -- 650000 15/Aug/2001 34.744379 -- 650000 14/Aug/2001 36.245773 -- 650000 13/Aug/2001 36.909563 -- 650000 10/Aug/2001 36.327833 -- 650000 09/Aug/2001 36.711634 -- 650000 08/Aug/2001 36.92934 -- 650000 07/Aug/2001 38.602402 -- 650000 06/Aug/2001 38.794283 -- 650000 03/Aug/2001 39.195718 -- 650000 02/Aug/2001 39.538663 -- 650000 01/Aug/2001 39.091903 -- 650000 31/Jul/2001 38.024767 -- 650000 30/Jul/2001 38.026812 -- 650000 27/Jul/2001 38.393534 -- 650000 26/Jul/2001 37.688917 -- 650000 25/Jul/2001 35.88862 -- 650000 24/Jul/2001 35.65669 -- 650000 23/Jul/2001 37.074763 -- 650000 20/Jul/2001 37.47 -- 650000 19/Jul/2001 38.07 -- 650000 18/Jul/2001 36.58 -- 650000 17/Jul/2001 38.21 -- 650000 16/Jul/2001 37.579313 -- 300000 13/Jul/2001 39.522171 -- 150000 12/Jul/2001 39.156544 -- 150000 11/Jul/2001 35.682417 -- 150000 10/Jul/2001 36.3225 -- 150000 iShares U.S. Digital Infrastructure and Real Estate ETF Fund Inception 10-Jul-2001 Month End Date Monthly Total (NAV) Return 31/Jul/2001 -- 31/Aug/2001 -18.2 30/Sept/2001 -23.22 31/Oct/2001 19.14 30/Nov/2001 16.17 31/Dec/2001 -7.38 31/Jan/2002 -3.29 28/Feb/2002 -23.28 31/Mar/2002 8.63 30/Apr/2002 -12.57 31/May/2002 -7.51 30/Jun/2002 -25.61 31/Jul/2002 -11.79 31/Aug/2002 -2.83 30/Sept/2002 -24.29 31/Oct/2002 20.87 30/Nov/2002 40.64 31/Dec/2002 -17.72 31/Jan/2003 9.58 28/Feb/2003 -1.29 31/Mar/2003 -1.03 30/Apr/2003 12.21 31/May/2003 22.99 30/Jun/2003 -1.31 31/Jul/2003 5.65 31/Aug/2003 10.56 30/Sept/2003 2.83 31/Oct/2003 14.16 30/Nov/2003 2.97 31/Dec/2003 -0.61 31/Jan/2004 25.54 29/Feb/2004 -0.81 31/Mar/2004 -8.54 30/Apr/2004 -13.48 31/May/2004 9.35 30/Jun/2004 6.53 31/Jul/2004 -14.76 31/Aug/2004 -4.3 30/Sept/2004 3.84 31/Oct/2004 4.92 30/Nov/2004 7.01 31/Dec/2004 0.83 31/Jan/2005 -10.81 28/Feb/2005 -3.47 31/Mar/2005 -2.68 30/Apr/2005 -3.5 31/May/2005 11.94 30/Jun/2005 -0.84 31/Jul/2005 9.81 31/Aug/2005 1.44 30/Sept/2005 3.2 31/Oct/2005 -4.98 30/Nov/2005 6.29 31/Dec/2005 -1.8 31/Jan/2006 10.92 28/Feb/2006 0.12 31/Mar/2006 5.77 30/Apr/2006 -3.87 31/May/2006 -10.56 30/Jun/2006 -4.02 31/Jul/2006 -12.76 31/Aug/2006 11.05 30/Sept/2006 5.73 31/Oct/2006 -0.49 30/Nov/2006 5.77 31/Dec/2006 -0.93 31/Jan/2007 -0.4 28/Feb/2007 2.91 31/Mar/2007 -2.76 30/Apr/2007 2.41 31/May/2007 5.67 30/Jun/2007 2.92 31/Jul/2007 -0.95 31/Aug/2007 1.08 30/Sept/2007 2.41 31/Oct/2007 4.02 30/Nov/2007 -10.28 31/Dec/2007 -0.38 31/Jan/2008 -12.24 29/Feb/2008 -5.36 31/Mar/2008 -3.43 30/Apr/2008 10.56 31/May/2008 7.49 30/Jun/2008 -12.03 31/Jul/2008 1.23 31/Aug/2008 2.25 30/Sept/2008 -21.59 31/Oct/2008 -19.1 30/Nov/2008 -9.94 31/Dec/2008 0.45 31/Jan/2009 0.53 28/Feb/2009 -10.54 31/Mar/2009 11.46 30/Apr/2009 28.41 31/May/2009 5.98 30/Jun/2009 2.73 31/Jul/2009 4.44 31/Aug/2009 -0.49 30/Sept/2009 9.52 31/Oct/2009 -6.2 30/Nov/2009 1.47 31/Dec/2009 5.51 31/Jan/2010 -6.34 28/Feb/2010 5.7 31/Mar/2010 7.49 30/Apr/2010 4.43 31/May/2010 -9.08 30/Jun/2010 -9.73 31/Jul/2010 11.51 31/Aug/2010 -6.16 30/Sept/2010 15.31 31/Oct/2010 4.08 30/Nov/2010 0.91 31/Dec/2010 7.53 31/Jan/2011 2.27 28/Feb/2011 9.82 31/Mar/2011 -5.34 30/Apr/2011 1.18 31/May/2011 -3 30/Jun/2011 -7.87 31/Jul/2011 -9.7 31/Aug/2011 -2.55 30/Sept/2011 -11.14 31/Oct/2011 14.12 30/Nov/2011 -1.01 31/Dec/2011 -3.5 31/Jan/2012 7.79 29/Feb/2012 3.73 31/Mar/2012 2.09 30/Apr/2012 -6.28 31/May/2012 -13.53 30/Jun/2012 0.03 31/Jul/2012 -2.81 31/Aug/2012 7.14 30/Sept/2012 3.58 31/Oct/2012 -7.39 30/Nov/2012 10.05 31/Dec/2012 3.81 31/Jan/2013 5.57 28/Feb/2013 -1.21 31/Mar/2013 0.22 30/Apr/2013 -4.38 31/May/2013 3.8699999999999997 30/Jun/2013 -1.52 31/Jul/2013 4.279999999999999 31/Aug/2013 -2.6 30/Sept/2013 3.83 31/Oct/2013 -1.16 30/Nov/2013 1.77 31/Dec/2013 6.16 31/Jan/2014 3.4000000000000004 28/Feb/2014 4.82 31/Mar/2014 -1.65 30/Apr/2014 -3.23 31/May/2014 2.67 30/Jun/2014 2.81 31/Jul/2014 -2.85 31/Aug/2014 2.4 30/Sept/2014 -1.8 31/Oct/2014 3.24 30/Nov/2014 3.25 31/Dec/2014 1.89 31/Jan/2015 -5.79 28/Feb/2015 10.66 31/Mar/2015 -2.48 30/Apr/2015 1.41 31/May/2015 4.42 30/Jun/2015 -4.51 31/Jul/2015 3.6 31/Aug/2015 -6.619999999999999 30/Sept/2015 -2.02 31/Oct/2015 6.11 30/Nov/2015 -0.05 31/Dec/2015 -3.3 31/Jan/2016 -10.83 29/Feb/2016 6.73 31/Mar/2016 4.66 30/Apr/2016 -2.71 31/May/2016 0.87 30/Jun/2016 -2.36 31/Jul/2016 6.23 31/Aug/2016 5.14 30/Sept/2016 5 31/Oct/2016 -1.88 30/Nov/2016 7.22 31/Dec/2016 1.41 31/Jan/2017 1.31 28/Feb/2017 4.34 31/Mar/2017 -1.13 30/Apr/2017 -1.21 31/May/2017 0.58 30/Jun/2017 1.31 31/Jul/2017 1.31 31/Aug/2017 -1.79 30/Sept/2017 1.48 31/Oct/2017 0.61 30/Nov/2017 5.3 31/Dec/2017 -1.38 31/Jan/2018 4.61 28/Feb/2018 1.87 31/Mar/2018 0.54 30/Apr/2018 0.33 31/May/2018 -0.91 30/Jun/2018 2.39 31/Jul/2018 -1.13 31/Aug/2018 9.02 30/Sept/2018 -2.08 31/Oct/2018 -8.8 30/Nov/2018 1.85 31/Dec/2018 -7.35 31/Jan/2019 7.74 28/Feb/2019 11.85 31/Mar/2019 -1.04 30/Apr/2019 4.92 31/May/2019 -14.31 30/Jun/2019 7.11 31/Jul/2019 4.16 31/Aug/2019 -9.49 30/Sept/2019 3.97 31/Oct/2019 0.41 30/Nov/2019 2.28 31/Dec/2019 1.31 31/Jan/2020 -3.76 29/Feb/2020 -8.85 31/Mar/2020 -10.39 30/Apr/2020 14.45 31/May/2020 2.08 30/Jun/2020 -2.14 31/Jul/2020 8.67 31/Aug/2020 -3.2 30/Sept/2020 -10.18 31/Oct/2020 1.65 30/Nov/2020 16.05 31/Dec/2020 8.58 31/Jan/2021 8.28 28/Feb/2021 1.33 31/Mar/2021 2.68 30/Apr/2021 -0.64 31/May/2021 5.26 30/Jun/2021 3.67 31/Jul/2021 0.23 31/Aug/2021 -0.14 30/Sept/2021 -5.19 31/Oct/2021 3.62 30/Nov/2021 4.84 31/Dec/2021 12.63 31/Jan/2022 -12.61 28/Feb/2022 -1.28 31/Mar/2022 1.76 30/Apr/2022 -12.92 31/May/2022 -1.75 30/Jun/2022 -6.98 31/Jul/2022 18.39 31/Aug/2022 1.130792 30/Sept/2022 -8.358914 31/Oct/2022 16.008264 30/Nov/2022 0.220962 31/Dec/2022 -7.832661 31/Jan/2023 1.641974 28/Feb/2023 -2.940581 31/Mar/2023 4.906995 30/Apr/2023 -9.996055 31/May/2023 5.383402 30/Jun/2023 3.99567 31/Jul/2023 -4.403386 31/Aug/2023 0.140017 30/Sept/2023 -8.231611 31/Oct/2023 -9.348067 30/Nov/2023 5.570706 31/Dec/2023 9.467879 31/Jan/2024 3.917286 29/Feb/2024 5.208218 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 0.184903 0.184903 0 0 0 21/Dec/2023 20/Dec/2023 27/Dec/2023 0.043805 0.043805 0 0 0 27/Sept/2023 26/Sept/2023 02/Oct/2023 0.07472 0.07472 0 0 0 08/Jun/2023 07/Jun/2023 13/Jun/2023 0.052811 0.052811 0 0 0 24/Mar/2023 23/Mar/2023 29/Mar/2023 0.065041 0.065041 0 0 0 14/Dec/2022 13/Dec/2022 19/Dec/2022 0.054199 0.054199 0 0 0 27/Sept/2022 26/Sept/2022 30/Sept/2022 0.078048 0.078048 0 0 0 10/Jun/2022 09/Jun/2022 15/Jun/2022 0.048294 0.048294 0 0 0 25/Mar/2022 24/Mar/2022 30/Mar/2022 0.028495 0.028495 0 0 0 14/Dec/2021 13/Dec/2021 17/Dec/2021 0.024772 0.024772 0 0 0 27/Sept/2021 24/Sept/2021 30/Sept/2021 0.053046 0.053046 0 0 0 11/Jun/2021 10/Jun/2021 16/Jun/2021 0.056406 0.056406 0 0 0 26/Mar/2021 25/Mar/2021 31/Mar/2021 0.055497 0.055497 0 0 0 15/Dec/2020 14/Dec/2020 18/Dec/2020 0.069264 0.069264 0 0 0 24/Sept/2020 23/Sept/2020 29/Sept/2020 0.101048 0.101048 0 0 0 16/Jun/2020 15/Jun/2020 19/Jun/2020 0.066943 0.066943 0 0 0 26/Mar/2020 25/Mar/2020 31/Mar/2020 0.122601 0.122601 0 0 0 17/Dec/2019 16/Dec/2019 20/Dec/2019 0.061865 0.061865 0 0 0 25/Sept/2019 24/Sept/2019 30/Sept/2019 0.071602 0.071602 0 0 0 18/Jun/2019 17/Jun/2019 21/Jun/2019 0.058349 0.058349 0 0 0 21/Mar/2019 20/Mar/2019 26/Mar/2019 0.03768 0.03768 0 0 0 18/Dec/2018 17/Dec/2018 21/Dec/2018 0.03621 0.03621 0 0 0 27/Sept/2018 26/Sept/2018 02/Oct/2018 0.059044 0.059044 0 0 0 27/Jun/2018 26/Jun/2018 02/Jul/2018 0.122232 0.122232 0 0 0 23/Mar/2018 22/Mar/2018 28/Mar/2018 0.087555 0.087555 0 0 0 20/Dec/2017 19/Dec/2017 26/Dec/2017 0.076188 0.076188 0 0 0 27/Sept/2017 26/Sept/2017 29/Sept/2017 0.0818 0.0818 0 0 0 29/Jun/2017 27/Jun/2017 30/Jun/2017 0.063283 0.063283 0 0 0 28/Mar/2017 24/Mar/2017 30/Mar/2017 0.057352 0.057352 0 0 0 23/Dec/2016 21/Dec/2016 28/Dec/2016 0.070782 0.070782 0 0 0 28/Sept/2016 26/Sept/2016 30/Sept/2016 0.05353 0.05353 0 0 0 23/Jun/2016 21/Jun/2016 27/Jun/2016 0.07465 0.07465 0 0 0 28/Mar/2016 23/Mar/2016 30/Mar/2016 0.12964 0.12964 0 0 0 29/Dec/2015 24/Dec/2015 31/Dec/2015 0.080682 0.080682 0 0 0 29/Sept/2015 25/Sept/2015 01/Oct/2015 0.066994 0.066994 0 0 0 26/Jun/2015 24/Jun/2015 30/Jun/2015 0.061543 0.061543 0 0 0 27/Mar/2015 25/Mar/2015 31/Mar/2015 0.056811 0.056811 0 0 0 29/Dec/2014 24/Dec/2014 31/Dec/2014 0.061364 0.061364 0 0 0 26/Sept/2014 24/Sept/2014 30/Sept/2014 0.051158 0.051158 0 0 0 26/Jun/2014 24/Jun/2014 30/Jun/2014 0.040719 0.040719 0 0 0 27/Mar/2014 25/Mar/2014 31/Mar/2014 0.03208 0.03208 0 0 0 26/Dec/2013 23/Dec/2013 30/Dec/2013 0.016447 0.016447 0 0 0 26/Sept/2013 24/Sept/2013 30/Sept/2013 0.037177 0.037177 0 0 0 28/Jun/2013 26/Jun/2013 02/Jul/2013 0.045134 0.045134 0 0 0 27/Mar/2013 25/Mar/2013 01/Apr/2013 0.025355 0.025355 0 0 0 21/Dec/2012 19/Dec/2012 26/Dec/2012 0.595849 0.595849 0 0 0 27/Sept/2012 25/Sept/2012 01/Oct/2012 0.01982 0.01982 0 0 0 21/Jun/2012 19/Jun/2012 25/Jun/2012 0.077742 0.061647 0 0 0.016095 28/Mar/2012 26/Mar/2012 30/Mar/2012 0 0 0 0 0 27/Dec/2011 22/Dec/2011 29/Dec/2011 0.06576 0.06576 0 0 0 28/Sept/2011 26/Sept/2011 30/Sept/2011 0.014725 0.014725 0 0 0 27/Jun/2011 23/Jun/2011 29/Jun/2011 0.000364 0.000364 0 0 0 29/Mar/2011 25/Mar/2011 31/Mar/2011 0.000802 0.000802 0 0 0 22/Dec/2010 20/Dec/2010 30/Dec/2010 0.02706 0.02706 0 0 0 23/Jun/2010 21/Jun/2010 25/Jun/2010 0 0 0 0 0 23/Dec/2009 21/Dec/2009 31/Dec/2009 0.072138 0.06838 0 0 0.003758 24/Jun/2009 22/Jun/2009 26/Jun/2009 0.017113 0.016221 0 0 0.000892 24/Dec/2008 22/Dec/2008 31/Dec/2008 0.044308 0.044308 0 0 0 25/Jun/2008 23/Jun/2008 27/Jun/2008 0 0 0 0 0 31/Dec/2007 27/Dec/2007 03/Jan/2008 0 0 0 0 0 28/Sept/2007 26/Sept/2007 02/Oct/2007 0.000689 0.000689 0 0 0 03/Jul/2007 29/Jun/2007 06/Jul/2007 0 0 0 0 0 28/Mar/2007 26/Mar/2007 30/Mar/2007 0 0 0 0 0 26/Dec/2006 21/Dec/2006 28/Dec/2006 0 0 0 0 0 29/Sept/2006 27/Sept/2006 03/Oct/2006 0 0 0 0 0 27/Jun/2006 23/Jun/2006 29/Jun/2006 0 0 0 0 0 29/Mar/2006 27/Mar/2006 31/Mar/2006 0 0 0 0 0 28/Dec/2005 23/Dec/2005 30/Dec/2005 0 0 0 0 0 28/Sept/2005 26/Sept/2005 30/Sept/2005 0 0 0 0 0 23/Jun/2005 21/Jun/2005 27/Jun/2005 0 0 0 0 0 30/Mar/2005 28/Mar/2005 01/Apr/2005 0 0 0 0 0 29/Dec/2004 27/Dec/2004 31/Dec/2004 0 0 0 0 0 29/Sept/2004 27/Sept/2004 01/Oct/2004 0 0 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