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

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
27-Mar-2024 iShares S&P Small-Cap 600 Growth ETF Inception Date 24/Jul/2000 Fund Holdings as of 27/Mar/2024 Number of Securities 366.00 Shares Outstanding 45’200’000.00 Issuer Ticker Name Type Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date ENSG ENSIGN GROUP INC EQUITY Health Care Equity 69020778.42 1.17619 69020778.42 549441 125.62 United States NASDAQ USD 1 -- FN FABRINET EQUITY Information Technology Equity 67920466.29 1.15744 67920466.29 354917 191.37 United States New York Stock Exchange Inc. USD 1 -- SPSC SPS COMMERCE INC EQUITY Information Technology Equity 65966491.92 1.12415 65966491.92 358728 183.89 United States NASDAQ USD 1 -- ATI ATI INC EQUITY Materials Equity 63501466.36 1.08214 63501466.36 1247083 50.92 United States New York Stock Exchange Inc. USD 1 -- XTSLA BLK CSH FND TREASURY SL AGENCY STIF Cash and/or Derivatives Money Market 61791594.89 1.053 61791594.89 61791595 1 United States -- USD 1 -- MTH MERITAGE CORP EQUITY Consumer Discretionary Equity 61508586.89 1.04818 61508586.89 356303 172.63 United States New York Stock Exchange Inc. USD 1 -- ANF ABERCROMBIE AND FITCH CLASS A EQUITY Consumer Discretionary Equity 59797106 1.01901 59797106 492725 121.36 United States New York Stock Exchange Inc. USD 1 -- MLI MUELLER INDUSTRIES INC EQUITY Industrials Equity 59261290.8 1.00988 59261290.8 1109762 53.4 United States New York Stock Exchange Inc. USD 1 -- BCC BOISE CASCADE EQUITY Industrials Equity 58757754.51 1.0013 58757754.51 386997 151.83 United States New York Stock Exchange Inc. USD 1 -- IBP INSTALLED BUILDING PRODUCTS INC EQUITY Consumer Discretionary Equity 58522625.42 0.99729 58522625.42 229159 255.38 United States New York Stock Exchange Inc. USD 1 -- AAON AAON INC EQUITY Industrials Equity 57130090.56 0.97356 57130090.56 659168 86.67 United States NASDAQ USD 1 -- SM SM ENERGY EQUITY Energy Equity 55474618.05 0.94535 55474618.05 1130981 49.05 United States New York Stock Exchange Inc. USD 1 -- SPXC SPX TECHNOLOGIES INC EQUITY Industrials Equity 54179668.14 0.92328 54179668.14 446217 121.42 United States New York Stock Exchange Inc. USD 1 -- AWI ARMSTRONG WORLD INDUSTRIES INC EQUITY Industrials Equity 53754361.02 0.91604 53754361.02 431866 124.47 United States New York Stock Exchange Inc. USD 1 -- FSS FEDERAL SIGNAL CORP EQUITY Industrials Equity 50351094.06 0.85804 50351094.06 595589 84.54 United States New York Stock Exchange Inc. USD 1 -- MGY MAGNOLIA OIL GAS CORP CLASS A EQUITY Energy Equity 46224056.34 0.78771 46224056.34 1810578 25.53 United States New York Stock Exchange Inc. USD 1 -- BMI BADGER METER INC EQUITY Information Technology Equity 46185909 0.78706 46185909 286869 161 United States New York Stock Exchange Inc. USD 1 -- AEO AMERICAN EAGLE OUTFITTERS INC EQUITY Consumer Discretionary Equity 45631639.14 0.77762 45631639.14 1815101 25.14 United States New York Stock Exchange Inc. USD 1 -- DV DOUBLEVERIFY HOLDINGS INC EQUITY Information Technology Equity 44841158.49 0.76415 44841158.49 1362539 32.91 United States New York Stock Exchange Inc. USD 1 -- MOGA MOOG INC CLASS A EQUITY Industrials Equity 44553039.74 0.75924 44553039.74 281074 158.51 United States New York Stock Exchange Inc. USD 1 -- GKOS GLAUKOS CORP EQUITY Health Care Equity 44215725.32 0.75349 44215725.32 477028 92.69 United States New York Stock Exchange Inc. USD 1 -- SIG SIGNET JEWELERS LTD EQUITY Consumer Discretionary Equity 43073374.29 0.73402 43073374.29 433203 99.43 United States New York Stock Exchange Inc. USD 1 -- FELE FRANKLIN ELECTRIC INC EQUITY Industrials Equity 41352859.2 0.7047 41352859.2 387780 106.64 United States NASDAQ USD 1 -- VRRM VERRA MOBILITY CORP CLASS A EQUITY Industrials Equity 40903568.08 0.69704 40903568.08 1625738 25.16 United States NASDAQ USD 1 -- AVAV AEROVIRONMENT INC EQUITY Industrials Equity 40844052.96 0.69603 40844052.96 273607 149.28 United States NASDAQ USD 1 -- WIRE ENCORE WIRE CORP EQUITY Industrials Equity 39045442.66 0.66538 39045442.66 154214 253.19 United States NASDAQ USD 1 -- SHAK SHAKE SHACK INC CLASS A EQUITY Consumer Discretionary Equity 38219871.36 0.65131 38219871.36 366512 104.28 United States New York Stock Exchange Inc. USD 1 -- MATX MATSON INC EQUITY Industrials Equity 37963999.15 0.64695 37963999.15 341495 111.17 United States New York Stock Exchange Inc. USD 1 -- GPI GROUP AUTOMOTIVE INC EQUITY Consumer Discretionary Equity 37725827.76 0.64289 37725827.76 129816 290.61 United States New York Stock Exchange Inc. USD 1 -- GMS GMS INC EQUITY Industrials Equity 37696731.8 0.6424 37696731.8 389228 96.85 United States New York Stock Exchange Inc. USD 1 -- ITGR INTEGER HOLDINGS CORP EQUITY Health Care Equity 37483556.44 0.63876 37483556.44 325774 115.06 United States New York Stock Exchange Inc. USD 1 -- AMR ALPHA METALLURGICAL RESOURCE INC EQUITY Materials Equity 37331421.4 0.63617 37331421.4 115570 323.02 United States New York Stock Exchange Inc. USD 1 -- ACLS AXCELIS TECHNOLOGIES INC EQUITY Information Technology Equity 35933940.06 0.61236 35933940.06 319498 112.47 United States NASDAQ USD 1 -- ALRM ALARM.COM HOLDINGS INC EQUITY Information Technology Equity 35641474.54 0.60737 35641474.54 488641 72.94 United States NASDAQ USD 1 -- MHO M I HOMES INC EQUITY Consumer Discretionary Equity 35471178.1 0.60447 35471178.1 272227 130.3 United States New York Stock Exchange Inc. USD 1 -- NOG NORTHERN OIL AND GAS INC EQUITY Energy Equity 34814541.46 0.59328 34814541.46 892223 39.02 United States New York Stock Exchange Inc. USD 1 -- OTTR OTTER TAIL CORP EQUITY Utilities Equity 34718209.5 0.59164 34718209.5 407730 85.15 United States NASDAQ USD 1 -- CRC CALIFORNIA RESOURCES CORP EQUITY Energy Equity 34634463.6 0.59021 34634463.6 630520 54.93 United States New York Stock Exchange Inc. USD 1 -- APLE APPLE HOSPITALITY REIT INC EQUITY Real Estate Equity 34362492.08 0.58558 34362492.08 2080054 16.52 United States New York Stock Exchange Inc. USD 1 -- FORM FORMFACTOR INC EQUITY Information Technology Equity 34127127.45 0.58157 34127127.45 760917 44.85 United States NASDAQ USD 1 -- CRS CARPENTER TECHNOLOGY CORP EQUITY Materials Equity 33902261.33 0.57773 33902261.33 483007 70.19 United States New York Stock Exchange Inc. USD 1 -- WDFC WD-40 EQUITY Consumer Staples Equity 33104554.12 0.56414 33104554.12 132572 249.71 United States NASDAQ USD 1 -- NSIT INSIGHT ENTERPRISES INC EQUITY Information Technology Equity 32751603.3 0.55813 32751603.3 175942 186.15 United States NASDAQ USD 1 -- ARCB ARCBEST CORP EQUITY Industrials Equity 31727421 0.54067 31727421 231300 137.17 United States NASDAQ USD 1 -- HCC WARRIOR MET COAL INC EQUITY Materials Equity 31561974.3 0.53785 31561974.3 508490 62.07 United States New York Stock Exchange Inc. USD 1 -- SKT TANGER INC EQUITY Real Estate Equity 31104714.15 0.53006 31104714.15 1052613 29.55 United States New York Stock Exchange Inc. USD 1 -- RDNT RADNET INC EQUITY Health Care Equity 30881195.93 0.52625 30881195.93 636857 48.49 United States NASDAQ USD 1 -- MSGS MADISON SQUARE GARDEN SPORTS CORP EQUITY Communication Equity 30160715.5 0.51397 30160715.5 163225 184.78 United States New York Stock Exchange Inc. USD 1 -- LBRT LIBERTY ENERGY INC CLASS A EQUITY Energy Equity 30158036.64 0.51393 30158036.64 1482696 20.34 United States New York Stock Exchange Inc. USD 1 -- CVCO CAVCO INDUSTRIES INC EQUITY Consumer Discretionary Equity 29754091.02 0.50704 29754091.02 75882 392.11 United States NASDAQ USD 1 -- TRIP TRIPADVISOR INC EQUITY Communication Equity 29432882.6 0.50157 29432882.6 1056836 27.85 United States NASDAQ USD 1 -- KTB KONTOOR BRANDS INC EQUITY Consumer Discretionary Equity 29012793.6 0.49441 29012793.6 488760 59.36 United States New York Stock Exchange Inc. USD 1 -- SHOO STEVEN MADDEN LTD EQUITY Consumer Discretionary Equity 28703643.54 0.48914 28703643.54 685542 41.87 United States NASDAQ USD 1 -- MYRG MYR GROUP INC EQUITY Industrials Equity 28626036 0.48782 28626036 163344 175.25 United States NASDAQ USD 1 -- ALKS ALKERMES EQUITY Health Care Equity 28449572.25 0.48481 28449572.25 1044021 27.25 United States NASDAQ USD 1 -- MTRN MATERION CORP EQUITY Materials Equity 28047003 0.47795 28047003 201777 139 United States New York Stock Exchange Inc. USD 1 -- FBP FIRST BANCORP EQUITY Financials Equity 27924827.22 0.47587 27924827.22 1605798 17.39 United States New York Stock Exchange Inc. USD 1 -- AGO ASSURED GUARANTY LTD EQUITY Financials Equity 27848053.5 0.47456 27848053.5 318810 87.35 United States New York Stock Exchange Inc. USD 1 -- BCPC BALCHEM CORP EQUITY Materials Equity 27260336.48 0.46455 27260336.48 176488 154.46 United States NASDAQ USD 1 -- BOOT BOOT BARN HOLDINGS INC EQUITY Consumer Discretionary Equity 27048801.36 0.46094 27048801.36 296198 91.32 United States New York Stock Exchange Inc. USD 1 -- ESE ESCO TECHNOLOGIES INC EQUITY Industrials Equity 26695668.94 0.45493 26695668.94 252179 105.86 United States New York Stock Exchange Inc. USD 1 -- CCOI COGENT COMMUNICATIONS HOLDINGS INC EQUITY Communication Equity 26629651.28 0.4538 26629651.28 410888 64.81 United States NASDAQ USD 1 -- IDCC INTERDIGITAL INC EQUITY Information Technology Equity 26609887.5 0.45346 26609887.5 251250 105.91 United States NASDAQ USD 1 -- YELP YELP INC EQUITY Communication Equity 26170803 0.44598 26170803 669330 39.1 United States New York Stock Exchange Inc. USD 1 -- AROC ARCHROCK INC EQUITY Energy Equity 25962557.52 0.44243 25962557.52 1342428 19.34 United States New York Stock Exchange Inc. USD 1 -- FTDR FRONTDOOR INC EQUITY Consumer Discretionary Equity 25147357.65 0.42854 25147357.65 778315 32.31 United States NASDAQ USD 1 -- MMSI MERIT MEDICAL SYSTEMS INC EQUITY Health Care Equity 25132783.06 0.42829 25132783.06 333061 75.46 United States NASDAQ USD 1 -- EVTC EVERTEC INC EQUITY Financials Equity 25031004.74 0.42656 25031004.74 631777 39.62 United States New York Stock Exchange Inc. USD 1 -- LRN STRIDE INC EQUITY Consumer Discretionary Equity 24625345.8 0.41964 24625345.8 389026 63.3 United States New York Stock Exchange Inc. USD 1 -- VCEL VERICEL CORP EQUITY Health Care Equity 24412834.61 0.41602 24412834.61 466517 52.33 United States NASDAQ USD 1 -- IPAR INTER PARFUMS INC EQUITY Consumer Staples Equity 24372966.96 0.41534 24372966.96 175068 139.22 United States NASDAQ USD 1 -- BOX BOX INC CLASS A EQUITY Information Technology Equity 24316278.8 0.41438 24316278.8 856207 28.4 United States New York Stock Exchange Inc. USD 1 -- ACA ARCOSA INC EQUITY Industrials Equity 24184404 0.41213 24184404 281214 86 United States New York Stock Exchange Inc. USD 1 -- CNMD CONMED CORP EQUITY Health Care Equity 24090644.98 0.41053 24090644.98 300607 80.14 United States New York Stock Exchange Inc. USD 1 -- PATK PATRICK INDUSTRIES INC EQUITY Consumer Discretionary Equity 23982687.52 0.40869 23982687.52 203381 117.92 United States NASDAQ USD 1 -- ROCK GIBRALTAR INDUSTRIES INC EQUITY Industrials Equity 23967808.4 0.40844 23967808.4 297515 80.56 United States NASDAQ USD 1 -- URBN URBAN OUTFITTERS INC EQUITY Consumer Discretionary Equity 23668248.9 0.40333 23668248.9 553255 42.78 United States NASDAQ USD 1 -- USD USD CASH(Corp Act) CASH Cash and/or Derivatives Cash 23409493.8 0.39892 23409493.8 23409494 100 United States -- USD 1 -- CALM CAL MAINE FOODS INC EQUITY Consumer Staples Equity 23292363.9 0.39693 23292363.9 397345 58.62 United States NASDAQ USD 1 -- AEIS ADVANCED ENERGY INDUSTRIES INC EQUITY Information Technology Equity 23050908.9 0.39281 23050908.9 225945 102.02 United States NASDAQ USD 1 -- ABG ASBURY AUTOMOTIVE GROUP INC EQUITY Consumer Discretionary Equity 23036428.8 0.39257 23036428.8 98560 233.73 United States New York Stock Exchange Inc. USD 1 -- OII OCEANEERING INTERNATIONAL INC EQUITY Energy Equity 22970671.34 0.39145 22970671.34 984598 23.33 United States New York Stock Exchange Inc. USD 1 -- CRVL CORVEL CORP EQUITY Health Care Equity 22902760.21 0.39029 22902760.21 88561 258.61 United States NASDAQ USD 1 -- ALG ALAMO GROUP INC EQUITY Industrials Equity 22810823.98 0.38872 22810823.98 100982 225.89 United States New York Stock Exchange Inc. USD 1 -- AEL AMERICAN EQUITY INVESTMENT LIFE HO EQUITY Financials Equity 22635842.6 0.38574 22635842.6 402773 56.2 United States New York Stock Exchange Inc. USD 1 -- PRGS PROGRESS SOFTWARE CORP EQUITY Information Technology Equity 22627110.64 0.38559 22627110.64 429928 52.63 United States NASDAQ USD 1 -- SHO SUNSTONE HOTEL INVESTORS REIT INC EQUITY Real Estate Equity 22351744.59 0.3809 22351744.59 2008243 11.13 United States New York Stock Exchange Inc. USD 1 -- TNC TENNANT EQUITY Industrials Equity 22185778.5 0.37807 22185778.5 182599 121.5 United States New York Stock Exchange Inc. USD 1 -- HP HELMERICH & PAYNE INC EQUITY Energy Equity 22029912.95 0.37542 22029912.95 521665 42.23 United States New York Stock Exchange Inc. USD 1 -- TPH TRI POINTE HOMES INC EQUITY Consumer Discretionary Equity 21950204.79 0.37406 21950204.79 578703 37.93 United States New York Stock Exchange Inc. USD 1 -- RAMP LIVERAMP HOLDINGS INC EQUITY Information Technology Equity 21818445.66 0.37181 21818445.66 648201 33.66 United States New York Stock Exchange Inc. USD 1 -- ACIW ACI WORLDWIDE INC EQUITY Information Technology Equity 21787287.16 0.37128 21787287.16 669554 32.54 United States NASDAQ USD 1 -- JJSF J AND J SNACK FOODS CORP EQUITY Consumer Staples Equity 21754204.7 0.37072 21754204.7 151555 143.54 United States NASDAQ USD 1 -- OSIS OSI SYSTEMS INC EQUITY Information Technology Equity 21682610.56 0.3695 21682610.56 153299 141.44 United States NASDAQ USD 1 -- PECO PHILLIPS EDISON AND COMPANY INC EQUITY Real Estate Equity 21656476.8 0.36905 21656476.8 608328 35.6 United States NASDAQ USD 1 -- CEIX CONSOL ENERGY INC EQUITY Energy Equity 21608291.95 0.36823 21608291.95 260435 82.97 United States New York Stock Exchange Inc. USD 1 -- FUL HB FULLER EQUITY Materials Equity 21441484.1 0.36539 21441484.1 259645 82.58 United States New York Stock Exchange Inc. USD 1 -- BL BLACKLINE INC EQUITY Information Technology Equity 21192480.54 0.36114 21192480.54 333058 63.63 United States NASDAQ USD 1 -- SXI STANDEX INTERNATIONAL CORP EQUITY Industrials Equity 21167834.38 0.36072 21167834.38 116039 182.42 United States New York Stock Exchange Inc. USD 1 -- EPRT ESSENTIAL PROPERTIES REALTY TRUST EQUITY Real Estate Equity 21040359.34 0.35855 21040359.34 793078 26.53 United States New York Stock Exchange Inc. USD 1 -- PTEN PATTERSON UTI ENERGY INC EQUITY Energy Equity 20815820.7 0.35473 20815820.7 1727454 12.05 United States NASDAQ USD 1 -- PLMR PALOMAR HOLDINGS INC EQUITY Financials Equity 20367100.5 0.34708 20367100.5 241746 84.25 United States NASDAQ USD 1 -- ARCH ARCH RESOURCES INC CLASS A EQUITY Materials Equity 20112037.68 0.34273 20112037.68 123896 162.33 United States New York Stock Exchange Inc. USD 1 -- JOE ST JOE EQUITY Real Estate Equity 19975278.18 0.3404 19975278.18 348062 57.39 United States New York Stock Exchange Inc. USD 1 -- ITRI ITRON INC EQUITY Information Technology Equity 19946840.62 0.33992 19946840.62 217903 91.54 United States NASDAQ USD 1 -- ATGE ADTALEM GLOBAL EDUCATION INC EQUITY Consumer Discretionary Equity 19842974.2 0.33815 19842974.2 383069 51.8 United States New York Stock Exchange Inc. USD 1 -- IOSP INNOSPEC INC EQUITY Materials Equity 19838121.05 0.33806 19838121.05 153131 129.55 United States NASDAQ USD 1 -- PARR PAR PACIFIC HOLDINGS INC EQUITY Energy Equity 19804657.6 0.33749 19804657.6 544084 36.4 United States New York Stock Exchange Inc. USD 1 -- DRH DIAMONDROCK HOSPITALITY REIT EQUITY Real Estate Equity 19712640.22 0.33593 19712640.22 2049131 9.62 United States New York Stock Exchange Inc. USD 1 -- KFY KORN FERRY EQUITY Industrials Equity 19642668.78 0.33473 19642668.78 297887 65.94 United States New York Stock Exchange Inc. USD 1 -- PRVA PRIVIA HEALTH GROUP INC EQUITY Health Care Equity 19629373 0.33451 19629373 1004060 19.55 United States NASDAQ USD 1 -- JBT JOHN BEAN TECHNOLOGIES CORP EQUITY Industrials Equity 19525534.4 0.33274 19525534.4 186740 104.56 United States New York Stock Exchange Inc. USD 1 -- CTRE CARETRUST REIT INC EQUITY Real Estate Equity 19441019.2 0.3313 19441019.2 803680 24.19 United States New York Stock Exchange Inc. USD 1 -- PLAY DAVE AND BUSTERS ENTERTAINMENT INC EQUITY Consumer Discretionary Equity 19315894.64 0.32917 19315894.64 314284 61.46 United States NASDAQ USD 1 -- DIOD DIODES INC EQUITY Information Technology Equity 19279334.16 0.32854 19279334.16 273932 70.38 United States NASDAQ USD 1 -- CARG CARGURUS INC CLASS A EQUITY Communication Equity 19263259 0.32827 19263259 837533 23 United States NASDAQ USD 1 -- VECO VEECO INSTRUMENTS INC EQUITY Information Technology Equity 19199110.14 0.32718 19199110.14 550749 34.86 United States NASDAQ USD 1 -- SMPL THE SIMPLY GOOD FOODS COMPANY EQUITY Consumer Staples Equity 18956744.29 0.32304 18956744.29 559361 33.89 United States NASDAQ USD 1 -- NEO NEOGENOMICS INC EQUITY Health Care Equity 18939108.8 0.32274 18939108.8 1245994 15.2 United States NASDAQ USD 1 -- AZZ AZZ INC EQUITY Industrials Equity 18931389.9 0.32261 18931389.9 245130 77.23 United States New York Stock Exchange Inc. USD 1 -- LCII LCI INDUSTRIES EQUITY Consumer Discretionary Equity 18799659.48 0.32037 18799659.48 155962 120.54 United States New York Stock Exchange Inc. USD 1 -- CNK CINEMARK HOLDINGS INC EQUITY Communication Equity 18737903.34 0.31932 18737903.34 1036962 18.07 United States New York Stock Exchange Inc. USD 1 -- CPE CALLON PETROLEUM EQUITY Energy Equity 18713165.2 0.31889 18713165.2 532835 35.12 United States New York Stock Exchange Inc. USD 1 -- DORM DORMAN PRODUCTS INC EQUITY Consumer Discretionary Equity 18622867.63 0.31736 18622867.63 191141 97.43 United States NASDAQ USD 1 -- SIX SIX FLAGS ENTERTAINMENT CORP EQUITY Consumer Discretionary Equity 18497157.75 0.31521 18497157.75 708975 26.09 United States New York Stock Exchange Inc. USD 1 -- GFF GRIFFON CORP EQUITY Industrials Equity 18477190.5 0.31487 18477190.5 253982 72.75 United States New York Stock Exchange Inc. USD 1 -- CPRX CATALYST PHARMACEUTICALS INC EQUITY Health Care Equity 17787063.61 0.30311 17787063.61 1093243 16.27 United States NASDAQ USD 1 -- RDN RADIAN GROUP INC SWAP Financials Equity 17447343.6 0.29733 17447343.6 524890 33.24 United States New York Stock Exchange Inc. USD 1 -- UFPT UFP TECHNOLOGIES INC EQUITY Health Care Equity 17322200.7 0.29519 17322200.7 68698 252.15 United States NASDAQ USD 1 -- TBBK BANCORP INC EQUITY Financials Equity 17274179.94 0.29437 17274179.94 511373 33.78 United States NASDAQ USD 1 -- KLIC KULICKE AND SOFFA INDUSTRIES INC EQUITY Information Technology Equity 17206093.53 0.29321 17206093.53 346967 49.59 United States NASDAQ USD 1 -- BRC BRADY NONVOTING CORP CLASS A EQUITY Industrials Equity 16956944.64 0.28897 16956944.64 284608 59.58 United States New York Stock Exchange Inc. USD 1 -- ASTH ASTRANA HEALTH INC EQUITY Health Care Equity 16926677.92 0.28845 16926677.92 411641 41.12 United States NASDAQ USD 1 -- PBH PRESTIGE CONSUMER HEALTHCARE INC EQUITY Health Care Equity 16919739.54 0.28833 16919739.54 232958 72.63 United States New York Stock Exchange Inc. USD 1 -- TFIN TRIUMPH FINANCIAL INC EQUITY Financials Equity 16718286.78 0.2849 16718286.78 210717 79.34 United States NASDAQ USD 1 -- AX AXOS FINANCIAL INC EQUITY Financials Equity 16551798.21 0.28206 16551798.21 310133 53.37 United States New York Stock Exchange Inc. USD 1 -- NMIH NMI HOLDINGS INC CLASS A EQUITY Financials Equity 16542269.25 0.2819 16542269.25 515175 32.11 United States NASDAQ USD 1 -- OFG OFG BANCORP EQUITY Financials Equity 16450897.84 0.28034 16450897.84 451204 36.46 United States New York Stock Exchange Inc. USD 1 -- AGYS AGILYSYS INC EQUITY Information Technology Equity 16261366.15 0.27711 16261366.15 197227 82.45 United States NASDAQ USD 1 -- OXM OXFORD INDUSTRIES INC EQUITY Consumer Discretionary Equity 16147655.31 0.27517 16147655.31 143573 112.47 United States New York Stock Exchange Inc. USD 1 -- APAM ARTISAN PARTNERS ASSET MANAGEMENT EQUITY Financials Equity 16017028.04 0.27295 16017028.04 351559 45.56 United States New York Stock Exchange Inc. USD 1 -- AMPH AMPHASTAR PHARMACEUTICALS INC EQUITY Health Care Equity 15896593.92 0.2709 15896593.92 365271 43.52 United States NASDAQ USD 1 -- IIPR INNOVATIVE INDUSTRIAL PROPERTIES I EQUITY Real Estate Equity 15731075.55 0.26808 15731075.55 150753 104.35 United States New York Stock Exchange Inc. USD 1 -- DVAX DYNAVAX TECHNOLOGIES CORP EQUITY Health Care Equity 15680581.04 0.26722 15680581.04 1263544 12.41 United States NASDAQ USD 1 -- GSHD GOOSEHEAD INSURANCE INC CLASS A EQUITY Financials Equity 15532610 0.26469 15532610 239000 64.99 United States NASDAQ USD 1 -- NPO ENPRO INC EQUITY Industrials Equity 15363087.35 0.2618 15363087.35 91967 167.05 United States New York Stock Exchange Inc. USD 1 -- SEDG SOLAREDGE TECHNOLOGIES INC EQUITY Information Technology Equity 15093669.27 0.25721 15093669.27 216583 69.69 United States NASDAQ USD 1 -- MGEE MGE ENERGY INC EQUITY Utilities Equity 15073615.19 0.25687 15073615.19 194423 77.53 United States NASDAQ USD 1 -- SKYW SKYWEST INC EQUITY Industrials Equity 15016365 0.2559 15016365 216125 69.48 United States NASDAQ USD 1 -- HLX HELIX ENERGY SOLUTIONS GROUP INC EQUITY Energy Equity 14983817.32 0.25534 14983817.32 1384826 10.82 United States New York Stock Exchange Inc. USD 1 -- PRG PROG HOLDINGS INC EQUITY Financials Equity 14894211.55 0.25381 14894211.55 437165 34.07 United States New York Stock Exchange Inc. USD 1 -- GRBK GREEN BRICK PARTNERS INC EQUITY Consumer Discretionary Equity 14847047.31 0.25301 14847047.31 248403 59.77 United States New York Stock Exchange Inc. USD 1 -- DFIN DONNELLEY FINANCIAL SOLUTIONS INC EQUITY Financials Equity 14753216 0.25141 14753216 241856 61 United States New York Stock Exchange Inc. USD 1 -- CUBI CUSTOMERS BANCORP INC EQUITY Financials Equity 14613507 0.24903 14613507 276300 52.89 United States New York Stock Exchange Inc. USD 1 -- KWR QUAKER CHEMICAL CORP EQUITY Materials Equity 14604435.71 0.24888 14604435.71 70393 207.47 United States New York Stock Exchange Inc. USD 1 -- CORT CORCEPT THERAPEUTICS INC EQUITY Health Care Equity 14593587.12 0.24869 14593587.12 576366 25.32 United States NASDAQ USD 1 -- SFBS SERVISFIRST BANCSHARES INC EQUITY Financials Equity 14515237.55 0.24736 14515237.55 220295 65.89 United States New York Stock Exchange Inc. USD 1 -- HWKN HAWKINS INC EQUITY Materials Equity 14384387.45 0.24513 14384387.45 186689 77.05 United States NASDAQ USD 1 -- RUSHA RUSH ENTERPRISES INC CLASS A EQUITY Industrials Equity 14358329.37 0.24468 14358329.37 270963 52.99 United States NASDAQ USD 1 -- PIPR PIPER SANDLER COMPANIES EQUITY Financials Equity 14317080.44 0.24398 14317080.44 72742 196.82 United States New York Stock Exchange Inc. USD 1 -- WD WALKER & DUNLOP INC EQUITY Financials Equity 14172782.4 0.24152 14172782.4 140603 100.8 United States New York Stock Exchange Inc. USD 1 -- AIN ALBANY INTERNATIONAL CORP CLASS A EQUITY Industrials Equity 14125460.57 0.24071 14125460.57 146393 96.49 United States New York Stock Exchange Inc. USD 1 -- AIR AAR CORP EQUITY Industrials Equity 14055219.54 0.23952 14055219.54 233553 60.18 United States New York Stock Exchange Inc. USD 1 -- AWR AMERICAN STATES WATER EQUITY Utilities Equity 13808035.44 0.2353 13808035.44 191592 72.07 United States New York Stock Exchange Inc. USD 1 -- LGIH LGI HOMES INC EQUITY Consumer Discretionary Equity 13731179.6 0.234 13731179.6 120238 114.2 United States NASDAQ USD 1 -- JACK JACK IN THE BOX INC EQUITY Consumer Discretionary Equity 13471749.9 0.22957 13471749.9 191170 70.47 United States NASDAQ USD 1 -- CCS CENTURY COMMUNITIES INC EQUITY Consumer Discretionary Equity 13335676.56 0.22726 13335676.56 140984 94.59 United States New York Stock Exchange Inc. USD 1 -- TWO TWO HARBORS INVESTMENT CORP EQUITY Financials Equity 13276479.16 0.22625 13276479.16 1008851 13.16 United States New York Stock Exchange Inc. USD 1 -- ROG ROGERS CORP EQUITY Information Technology Equity 13220752.32 0.2253 13220752.32 109734 120.48 United States New York Stock Exchange Inc. USD 1 -- COLL COLLEGIUM PHARMACEUTICAL INC EQUITY Health Care Equity 13041207.98 0.22224 13041207.98 318778 40.91 United States NASDAQ USD 1 -- LMAT LEMAITRE VASCULAR INC EQUITY Health Care Equity 13015564.8 0.2218 13015564.8 193684 67.2 United States NASDAQ USD 1 -- VSTS VESTIS CORP EQUITY Industrials Equity 12963558.72 0.22091 12963558.72 683732 18.96 United States New York Stock Exchange Inc. USD 1 -- WOR WORTHINGTON ENTERPRISES INC EQUITY Consumer Discretionary Equity 12744862.2 0.21719 12744862.2 205695 61.96 United States New York Stock Exchange Inc. USD 1 -- POWL POWELL INDUSTRIES INC EQUITY Industrials Equity 12625550.48 0.21515 12625550.48 90131 140.08 United States NASDAQ USD 1 -- EPAC ENERPAC TOOL GROUP CORP CLASS A EQUITY Industrials Equity 12581488.92 0.2144 12581488.92 354508 35.49 United States New York Stock Exchange Inc. USD 1 -- GVA GRANITE CONSTRUCTION INC EQUITY Industrials Equity 12562872.48 0.21409 12562872.48 219018 57.36 United States New York Stock Exchange Inc. USD 1 -- LPG DORIAN LPG LTD EQUITY Energy Equity 12482646.75 0.21272 12482646.75 333315 37.45 United States New York Stock Exchange Inc. USD 1 -- CASH PATHWARD FINANCIAL INC EQUITY Financials Equity 12444740.66 0.21207 12444740.66 247558 50.27 United States NASDAQ USD 1 -- CATY CATHAY GENERAL BANCORP EQUITY Financials Equity 12414463.04 0.21156 12414463.04 324646 38.24 United States NASDAQ USD 1 -- PLUS EPLUS EQUITY Information Technology Equity 12390661.25 0.21115 12390661.25 158875 77.99 United States NASDAQ USD 1 -- PLAB PHOTRONICS INC EQUITY Information Technology Equity 12324521.37 0.21002 12324521.37 428381 28.77 United States NASDAQ USD 1 -- HNI HNI CORP EQUITY Industrials Equity 12323510.68 0.21001 12323510.68 273188 45.11 United States New York Stock Exchange Inc. USD 1 -- AMN AMN HEALTHCARE INC EQUITY Health Care Equity 12263600.04 0.20899 12263600.04 199473 61.48 United States New York Stock Exchange Inc. USD 1 -- SXT SENSIENT TECHNOLOGIES CORP EQUITY Materials Equity 12237520.17 0.20854 12237520.17 177587 68.91 United States New York Stock Exchange Inc. USD 1 -- MTX MINERALS TECHNOLOGIES INC EQUITY Materials Equity 12199978.7 0.2079 12199978.7 159061 76.7 United States New York Stock Exchange Inc. USD 1 -- SITC SITE CENTERS CORP EQUITY Real Estate Equity 11975510.24 0.20408 11975510.24 827038 14.48 United States New York Stock Exchange Inc. USD 1 -- BLMN BLOOMIN BRANDS INC EQUITY Consumer Discretionary Equity 11909170.72 0.20295 11909170.72 415823 28.64 United States NASDAQ USD 1 -- MC MOELIS CLASS A EQUITY Financials Equity 11902787.09 0.20284 11902787.09 207041 57.49 United States New York Stock Exchange Inc. USD 1 -- ARLO ARLO TECHNOLOGIES INC EQUITY Information Technology Equity 11812364.93 0.2013 11812364.93 925009 12.77 United States New York Stock Exchange Inc. USD 1 -- BTU PEABODY ENERGY CORP EQUITY Energy Equity 11747063.75 0.20018 11747063.75 484415 24.25 United States New York Stock Exchange Inc. USD 1 -- XPEL XPEL INC EQUITY Consumer Discretionary Equity 11658181.54 0.19867 11658181.54 207959 56.06 United States NASDAQ USD 1 -- UE URBAN EDGE PROPERTIES EQUITY Real Estate Equity 11561333.28 0.19702 11561333.28 678482 17.04 United States New York Stock Exchange Inc. USD 1 -- WGO WINNEBAGO INDUSTRIES INC EQUITY Consumer Discretionary Equity 11560483.73 0.197 11560483.73 160051 72.23 United States New York Stock Exchange Inc. USD 1 -- BGC BGC GROUP INC CLASS A EQUITY Financials Equity 11510546.24 0.19615 11510546.24 1506616 7.64 United States NASDAQ USD 1 -- PRFT PERFICIENT INC EQUITY Information Technology Equity 11291627.48 0.19242 11291627.48 207338 54.46 United States NASDAQ USD 1 -- TRN TRINITY INDUSTRIES INC EQUITY Industrials Equity 11220234.04 0.19121 11220234.04 400151 28.04 United States New York Stock Exchange Inc. USD 1 -- RXO RXO INC EQUITY Industrials Equity 11187309.64 0.19064 11187309.64 526214 21.26 United States New York Stock Exchange Inc. USD 1 -- WSFS WSFS FINANCIAL CORP EQUITY Financials Equity 11167579.98 0.19031 11167579.98 248334 44.97 United States NASDAQ USD 1 -- PLXS PLEXUS CORP EQUITY Information Technology Equity 11140368.72 0.18984 11140368.72 119327 93.36 United States NASDAQ USD 1 -- SPNT SIRIUSPOINT LTD EQUITY Financials Equity 11092695.9 0.18903 11092695.9 884585 12.54 United States New York Stock Exchange Inc. USD 1 -- SEE SEALED AIR CORP EQUITY Materials Equity 11035388.71 0.18806 11035388.71 298981 36.91 United States New York Stock Exchange Inc. USD 1 -- STAA STAAR SURGICAL EQUITY Health Care Equity 10971303.2 0.18696 10971303.2 291016 37.7 United States NASDAQ USD 1 -- AL AIR LEASE CORP CLASS A EQUITY Industrials Equity 10758937.32 0.18334 10758937.32 211957 50.76 United States New York Stock Exchange Inc. USD 1 -- CERT CERTARA INC EQUITY Health Care Equity 10698705.42 0.18232 10698705.42 607191 17.62 United States NASDAQ USD 1 -- CWT CALIFORNIA WATER SERVICE GROUP EQUITY Utilities Equity 10531318.85 0.17947 10531318.85 225655 46.67 United States New York Stock Exchange Inc. USD 1 -- UNF UNIFIRST CORP EQUITY Industrials Equity 10420903.34 0.17758 10420903.34 60562 172.07 United States New York Stock Exchange Inc. USD 1 -- CPK CHESAPEAKE UTILITIES CORP EQUITY Utilities Equity 10415360.94 0.17749 10415360.94 97806 106.49 United States New York Stock Exchange Inc. USD 1 -- TNDM TANDEM DIABETES CARE INC EQUITY Health Care Equity 10350630.7 0.17639 10350630.7 293219 35.3 United States NASDAQ USD 1 -- VRTS VIRTUS INVESTMENT PARTNERS INC EQUITY Financials Equity 10298842.73 0.1755 10298842.73 41593 247.61 United States New York Stock Exchange Inc. USD 1 -- CARS CARS.COM INC EQUITY Communication Equity 10277488.53 0.17514 10277488.53 602079 17.07 United States New York Stock Exchange Inc. USD 1 -- ANIP ANI PHARMACEUTICALS INC EQUITY Health Care Equity 10269866.85 0.17501 10269866.85 147365 69.69 United States NASDAQ USD 1 -- OUT OUTFRONT MEDIA INC EQUITY Real Estate Equity 9988175.75 0.17021 9988175.75 596309 16.75 United States New York Stock Exchange Inc. USD 1 -- PZZA PAPA JOHNS INTERNATIONAL INC EQUITY Consumer Discretionary Equity 9971401.14 0.16992 9971401.14 150489 66.26 United States NASDAQ USD 1 -- PDFS PDF SOLUTIONS INC EQUITY Information Technology Equity 9945574.2 0.16948 9945574.2 299205 33.24 United States NASDAQ USD 1 -- RDN RADIAN GROUP INC EQUITY Financials Equity 9775684.56 0.16659 9775684.56 294094 33.24 United States New York Stock Exchange Inc. USD 1 -- SEE SEALED AIR CORP SWAP Materials Equity 9694300.77 0.1652 9694300.77 262647 36.91 United States New York Stock Exchange Inc. USD 1 -- MCRI MONARCH CASINO AND RESORT INC EQUITY Consumer Discretionary Equity 9677182.41 0.16491 9677182.41 130473 74.17 United States NASDAQ USD 1 -- WT WISDOMTREE INC EQUITY Financials Equity 9638738.38 0.16426 9638738.38 1079366 8.93 United States New York Stock Exchange Inc. USD 1 -- FCPT FOUR CORNERS PROPERTY INC TRUST EQUITY Real Estate Equity 9449900.76 0.16104 9449900.76 389526 24.26 United States New York Stock Exchange Inc. USD 1 -- BOH BANK OF HAWAII CORP EQUITY Financials Equity 9433569.6 0.16076 9433569.6 151179 62.4 United States New York Stock Exchange Inc. USD 1 -- CALX CALIX NETWORKS INC EQUITY Information Technology Equity 9406398 0.1603 9406398 280788 33.5 United States New York Stock Exchange Inc. USD 1 -- ANDE ANDERSONS INC EQUITY Consumer Staples Equity 9320302.46 0.15883 9320302.46 163142 57.13 United States NASDAQ USD 1 -- XHR XENIA HOTELS RESORTS REIT INC EQUITY Real Estate Equity 9155510.43 0.15602 9155510.43 606727 15.09 United States New York Stock Exchange Inc. USD 1 -- PFBC PREFERRED BANK EQUITY Financials Equity 9079689.46 0.15473 9079689.46 118813 76.42 United States NASDAQ USD 1 -- MYGN MYRIAD GENETICS INC EQUITY Health Care Equity 9074991 0.15465 9074991 424065 21.4 United States NASDAQ USD 1 -- SITM SITIME CORP EQUITY Information Technology Equity 9072290.73 0.1546 9072290.73 99597 91.09 United States NASDAQ USD 1 -- STRA STRATEGIC EDUCATION INC EQUITY Consumer Discretionary Equity 9063544.68 0.15445 9063544.68 87183 103.96 United States NASDAQ USD 1 -- EFC ELLINGTON FINANCIAL INC EQUITY Financials Equity 9051632.01 0.15425 9051632.01 779641 11.61 United States New York Stock Exchange Inc. USD 1 -- USPH US PHYSICAL THERAPY INC EQUITY Health Care Equity 8941296.78 0.15237 8941296.78 80574 110.97 United States New York Stock Exchange Inc. USD 1 -- EAT BRINKER INTERNATIONAL INC EQUITY Consumer Discretionary Equity 8902720.31 0.15171 8902720.31 181577 49.03 United States New York Stock Exchange Inc. USD 1 -- AMWD AMERICAN WOODMARK CORP EQUITY Industrials Equity 8864813.35 0.15107 8864813.35 87727 101.05 United States NASDAQ USD 1 -- PJT PJT PARTNERS INC CLASS A EQUITY Financials Equity 8807684.34 0.15009 8807684.34 93639 94.06 United States New York Stock Exchange Inc. USD 1 -- CHCO CITY HOLDING EQUITY Financials Equity 8801340.24 0.14999 8801340.24 84612 104.02 United States NASDAQ USD 1 -- ENR ENERGIZER HOLDINGS INC EQUITY Consumer Staples Equity 8785223.34 0.14971 8785223.34 301794 29.11 United States New York Stock Exchange Inc. USD 1 -- EXTR EXTREME NETWORKS INC EQUITY Information Technology Equity 8735465.7 0.14886 8735465.7 755010 11.57 United States NASDAQ USD 1 -- ARI APOLLO COMMERCIAL REAL ESTATE FINA EQUITY Financials Equity 8720992.56 0.14862 8720992.56 795711 10.96 United States New York Stock Exchange Inc. USD 1 -- NX QUANEX BUILDING PRODUCTS CORP EQUITY Industrials Equity 8712505.53 0.14847 8712505.53 224607 38.79 United States New York Stock Exchange Inc. USD 1 -- SHEN SHENANDOAH TELECOMMUNICATIONS EQUITY Communication Equity 8672133.35 0.14778 8672133.35 491339 17.65 United States NASDAQ USD 1 -- UPBD UPBOUND GROUP INC EQUITY Consumer Discretionary Equity 8530130 0.14536 8530130 243718 35 United States NASDAQ USD 1 -- LZB LA-Z-BOY INC EQUITY Consumer Discretionary Equity 8418495.04 0.14346 8418495.04 225818 37.28 United States New York Stock Exchange Inc. USD 1 -- GES GUESS INC EQUITY Consumer Discretionary Equity 8414577.6 0.14339 8414577.6 269698 31.2 United States New York Stock Exchange Inc. USD 1 -- MXL MAXLINEAR INC EQUITY Information Technology Equity 8405668.65 0.14324 8405668.65 454115 18.51 United States NASDAQ USD 1 -- THRM GENTHERM INC EQUITY Consumer Discretionary Equity 8387979.84 0.14294 8387979.84 147468 56.88 United States NASDAQ USD 1 -- MC MOELIS CLASS A SWAP Financials Equity 8335820.04 0.14205 8335820.04 144996 57.49 United States New York Stock Exchange Inc. USD 1 -- VVI VIAD CORP EQUITY Industrials Equity 8073067.8 0.13757 8073067.8 204485 39.48 United States New York Stock Exchange Inc. USD 1 -- RWT REDWOOD TRUST REIT INC EQUITY Financials Equity 8059639.83 0.13735 8059639.83 1285429 6.27 United States New York Stock Exchange Inc. USD 1 -- HLIT HARMONIC INC EQUITY Information Technology Equity 8022037.92 0.1367 8022037.92 593346 13.52 United States NASDAQ USD 1 -- CTS CTS CORP EQUITY Information Technology Equity 8001110.33 0.13635 8001110.33 170563 46.91 United States New York Stock Exchange Inc. USD 1 -- SDGR SCHRODINGER INC EQUITY Health Care Equity 7973261.67 0.13587 7973261.67 299409 26.63 United States NASDAQ USD 1 -- SMTC SEMTECH CORP EQUITY Information Technology Equity 7939737.82 0.1353 7939737.82 284987 27.86 United States NASDAQ USD 1 -- PRK PARK NATIONAL CORP EQUITY Financials Equity 7744073.77 0.13197 7744073.77 57487 134.71 United States Nyse Mkt Llc USD 1 -- HCI HCI GROUP INC EQUITY Financials Equity 7698341.55 0.13119 7698341.55 66635 115.53 United States New York Stock Exchange Inc. USD 1 -- BANF BANCFIRST CORP EQUITY Financials Equity 7693032 0.1311 7693032 87820 87.6 United States NASDAQ USD 1 -- TDS TELEPHONE AND DATA SYSTEMS INC EQUITY Communication Equity 7641601.76 0.13022 7641601.76 481816 15.86 United States New York Stock Exchange Inc. USD 1 -- CAKE CHEESECAKE FACTORY INC EQUITY Consumer Discretionary Equity 7639082.06 0.13018 7639082.06 210038 36.37 United States NASDAQ USD 1 -- MGPI MGP INGREDIENTS INC EQUITY Consumer Staples Equity 7603853.4 0.12958 7603853.4 88623 85.8 United States NASDAQ USD 1 -- WABC WESTAMERICA BANCORPORATION EQUITY Financials Equity 7543975.98 0.12856 7543975.98 154558 48.81 United States NASDAQ USD 1 -- EXPI EXP WORLD HOLDINGS INC EQUITY Real Estate Equity 7524557.04 0.12823 7524557.04 751704 10.01 United States NASDAQ USD 1 -- WS WORTHINGTON STEEL INC EQUITY Materials Equity 7467034.18 0.12725 7467034.18 205477 36.34 United States New York Stock Exchange Inc. USD 1 -- LKFN LAKELAND FINANCIAL CORP EQUITY Financials Equity 7428033.28 0.12658 7428033.28 113648 65.36 United States NASDAQ USD 1 -- ENV ENVESTNET INC EQUITY Information Technology Equity 7341040.56 0.1251 7341040.56 127316 57.66 United States New York Stock Exchange Inc. USD 1 -- SUPN SUPERNUS PHARMACEUTICALS INC EQUITY Health Care Equity 7207403.84 0.12282 7207403.84 213616 33.74 United States NASDAQ USD 1 -- UNIT UNITI GROUP INC EQUITY Real Estate Equity 7121395.95 0.12136 7121395.95 1213185 5.87 United States NASDAQ USD 1 -- BKE BUCKLE INC EQUITY Consumer Discretionary Equity 6989776.08 0.11911 6989776.08 177046 39.48 United States New York Stock Exchange Inc. USD 1 -- XNCR XENCOR INC EQUITY Health Care Equity 6937420.6 0.11822 6937420.6 309430 22.42 United States NASDAQ USD 1 -- SJW SJW GROUP EQUITY Utilities Equity 6918179.52 0.11789 6918179.52 122143 56.64 United States New York Stock Exchange Inc. USD 1 -- CSGS CSG SYSTEMS INTERNATIONAL INC EQUITY Industrials Equity 6835951.12 0.11649 6835951.12 135419 50.48 United States NASDAQ USD 1 -- ADUS ADDUS HOMECARE CORP EQUITY Health Care Equity 6816859.14 0.11617 6816859.14 65711 103.74 United States NASDAQ USD 1 -- AMBC AMBAC FINANCIAL GROUP INC EQUITY Financials Equity 6701923.96 0.11421 6701923.96 441788 15.17 United States New York Stock Exchange Inc. USD 1 -- IRWD IRONWOOD PHARMA INC CLASS A EQUITY Health Care Equity 6598894.46 0.11245 6598894.46 765533 8.62 United States NASDAQ USD 1 -- REX REX AMERICAN RESOURCES CORP EQUITY Energy Equity 6538019.04 0.11142 6538019.04 148862 43.92 United States New York Stock Exchange Inc. USD 1 -- ARR ARMOUR RESIDENTIAL REIT INC EQUITY Financials Equity 6480418.65 0.11043 6480418.65 330465 19.61 United States New York Stock Exchange Inc. USD 1 -- RES RPC INC EQUITY Energy Equity 6395342.36 0.10898 6395342.36 831644 7.69 United States New York Stock Exchange Inc. USD 1 -- VGR VECTOR GROUP LTD EQUITY Consumer Staples Equity 6360868.21 0.1084 6360868.21 583031 10.91 United States New York Stock Exchange Inc. USD 1 -- PRDO PERDOCEO EDUCATION CORP EQUITY Consumer Discretionary Equity 6329378.4 0.10786 6329378.4 357592 17.7 United States NASDAQ USD 1 -- NYMT NEW YORK MORTGAGE TRUST REIT INC EQUITY Financials Equity 6320317.2 0.10771 6320317.2 886440 7.13 United States NASDAQ USD 1 -- LNN LINDSAY CORP EQUITY Industrials Equity 6288294.51 0.10716 6288294.51 53241 118.11 United States New York Stock Exchange Inc. USD 1 -- COHU COHU INC EQUITY Information Technology Equity 6239266.44 0.10632 6239266.44 192214 32.46 United States NASDAQ USD 1 -- FCF FIRST COMMONWEALTH FINANCIAL CORP EQUITY Financials Equity 6162997.2 0.10502 6162997.2 446594 13.8 United States New York Stock Exchange Inc. USD 1 -- STBA S AND T BANCORP INC EQUITY Financials Equity 6119262.72 0.10428 6119262.72 192672 31.76 United States NASDAQ USD 1 -- VTLE VITAL ENERGY INC EQUITY Energy Equity 5958665.64 0.10154 5958665.64 117389 50.76 United States New York Stock Exchange Inc. USD 1 -- KOP KOPPERS HOLDINGS INC EQUITY Materials Equity 5957212.9 0.10152 5957212.9 108907 54.7 United States New York Stock Exchange Inc. USD 1 -- FIZZ NATIONAL BEVERAGE CORP EQUITY Consumer Staples Equity 5937163.51 0.10118 5937163.51 126673 46.87 United States NASDAQ USD 1 -- MATW MATTHEWS INTERNATIONAL CORP CLASS EQUITY Industrials Equity 5890404.74 0.10038 5890404.74 192434 30.61 United States NASDAQ USD 1 -- PRLB PROTO LABS INC EQUITY Industrials Equity 5852064.28 0.09973 5852064.28 165406 35.38 United States New York Stock Exchange Inc. USD 1 -- NHC NATIONAL HEALTHCARE CORP EQUITY Health Care Equity 5836540.5 0.09946 5836540.5 62550 93.31 United States Nyse Mkt Llc USD 1 -- APOG APOGEE ENTERPRISES INC EQUITY Industrials Equity 5791706.35 0.0987 5791706.35 98015 59.09 United States NASDAQ USD 1 -- NABL N ABLE INC EQUITY Information Technology Equity 5716222.68 0.09741 5716222.68 439034 13.02 United States New York Stock Exchange Inc. USD 1 -- LTC LTC PROPERTIES REIT INC EQUITY Real Estate Equity 5707645.44 0.09726 5707645.44 175728 32.48 United States New York Stock Exchange Inc. USD 1 -- KN KNOWLES CORP EQUITY Information Technology Equity 5605951.9 0.09553 5605951.9 357067 15.7 United States New York Stock Exchange Inc. USD 1 -- SGH SMART GLOBAL HOLDINGS EQUITY Information Technology Equity 5562574.16 0.09479 5562574.16 210067 26.48 United States NASDAQ USD 1 -- GTY GETTY REALTY REIT CORP EQUITY Real Estate Equity 5536880.27 0.09435 5536880.27 206369 26.83 United States New York Stock Exchange Inc. USD 1 -- CVI CVR ENERGY INC EQUITY Energy Equity 5518491.33 0.09404 5518491.33 158259 34.87 United States New York Stock Exchange Inc. USD 1 -- SSTK SHUTTERSTOCK INC EQUITY Communication Equity 5505095.05 0.09381 5505095.05 119287 46.15 United States New York Stock Exchange Inc. USD 1 -- JBSS JOHN B SANFILIPPO AND SON INC EQUITY Consumer Staples Equity 4947207.53 0.08431 4947207.53 46933 105.41 United States NASDAQ USD 1 -- MRTN MARTEN TRANSPORT LTD EQUITY Industrials Equity 4937494.4 0.08414 4937494.4 267760 18.44 United States NASDAQ USD 1 -- TTGT TECHTARGET INC EQUITY Communication Equity 4809397.85 0.08196 4809397.85 147845 32.53 United States NASDAQ USD 1 -- MTUS METALLUS INC EQUITY Materials Equity 4794617.22 0.08171 4794617.22 216266 22.17 United States New York Stock Exchange Inc. USD 1 -- SABR SABRE CORP EQUITY Consumer Discretionary Equity 4783406.56 0.08151 4783406.56 1984816 2.41 United States NASDAQ USD 1 -- WRLD WORLD ACCEPTANCE CORP EQUITY Financials Equity 4756815.66 0.08106 4756815.66 32826 144.91 United States NASDAQ USD 1 -- VRE VERIS RESIDENTIAL INC EQUITY Real Estate Equity 4725656.36 0.08053 4725656.36 316733 14.92 United States New York Stock Exchange Inc. USD 1 -- TRUP TRUPANION INC EQUITY Financials Equity 4696492.96 0.08003 4696492.96 169304 27.74 United States NASDAQ USD 1 -- HRMY HARMONY BIOSCIENCES HLDG INC EQUITY Health Care Equity 4669235.44 0.07957 4669235.44 139297 33.52 United States NASDAQ USD 1 -- GDEN GOLDEN ENTERTAINMENT INC EQUITY Consumer Discretionary Equity 4659060.18 0.0794 4659060.18 129203 36.06 United States NASDAQ USD 1 -- IIIN INSTEEL INDUSTRIES INC EQUITY Industrials Equity 4582082.1 0.07808 4582082.1 121155 37.82 United States New York Stock Exchange Inc. USD 1 -- ADEA ADEIA INC EQUITY Information Technology Equity 4573246.17 0.07793 4573246.17 423057 10.81 United States NASDAQ USD 1 -- BHLB BERKSHIRE HILLS BANCORP INC EQUITY Financials Equity 4552142.97 0.07757 4552142.97 199743 22.79 United States New York Stock Exchange Inc. USD 1 -- VICR VICOR CORP EQUITY Industrials Equity 4552152.1 0.07757 4552152.1 118115 38.54 United States NASDAQ USD 1 -- PAYO PAYONEER GLOBAL INC EQUITY Financials Equity 4537323.42 0.07732 4537323.42 927878 4.89 United States NASDAQ USD 1 -- AORT ARTIVION INC EQUITY Health Care Equity 4509162.84 0.07684 4509162.84 208468 21.63 United States New York Stock Exchange Inc. USD 1 -- OSUR ORASURE TECHNOLOGIES INC EQUITY Health Care Equity 4452599.06 0.07588 4452599.06 725179 6.14 United States NASDAQ USD 1 -- ATEN A10 NETWORKS INC EQUITY Information Technology Equity 4425739.92 0.07542 4425739.92 323519 13.68 United States New York Stock Exchange Inc. USD 1 -- BSIG BRIGHTSPHERE INVESTMENT GROUP INC EQUITY Financials Equity 4376361.08 0.07458 4376361.08 192283 22.76 United States New York Stock Exchange Inc. USD 1 -- ENV ENVESTNET INC SWAP Information Technology Equity 4367860.32 0.07443 4367860.32 75752 57.66 United States New York Stock Exchange Inc. USD 1 -- CRK COMSTOCK RESOURCES INC EQUITY Energy Equity 4295825.12 0.07321 4295825.12 463912 9.26 United States New York Stock Exchange Inc. USD 1 -- INVA INNOVIVA INC EQUITY Health Care Equity 4257928.62 0.07256 4257928.62 278478 15.29 United States NASDAQ USD 1 -- MSEX MIDDLESEX WATER EQUITY Utilities Equity 4235649.2 0.07218 4235649.2 80833 52.4 United States NASDAQ USD 1 -- HAYN HAYNES INTERNATIONAL INC EQUITY Materials Equity 4166920.18 0.07101 4166920.18 69287 60.14 United States NASDAQ USD 1 -- MYE MYERS INDUSTRIES INC EQUITY Materials Equity 4153477.5 0.07078 4153477.5 178875 23.22 United States New York Stock Exchange Inc. USD 1 -- LQDT LIQUIDITY SERVICES INC EQUITY Industrials Equity 4076536.96 0.06947 4076536.96 221792 18.38 United States NASDAQ USD 1 -- AMSF AMERISAFE INC EQUITY Financials Equity 4055548.73 0.06911 4055548.73 81617 49.69 United States NASDAQ USD 1 -- RCUS ARCUS BIOSCIENCES INC EQUITY Health Care Equity 3986077.95 0.06793 3986077.95 218895 18.21 United States New York Stock Exchange Inc. USD 1 -- SLP SIMULATIONS PLUS INC EQUITY Health Care Equity 3855846.15 0.06571 3855846.15 93249 41.35 United States NASDAQ USD 1 -- RGNX REGENXBIO INC EQUITY Health Care Equity 3820882.06 0.06511 3820882.06 172267 22.18 United States NASDAQ USD 1 -- BLFS BIOLIFE SOLUTIONS INC EQUITY Health Care Equity 3817620.3 0.06506 3817620.3 206805 18.46 United States NASDAQ USD 1 -- UTL UNITIL CORP EQUITY Utilities Equity 3716871.96 0.06334 3716871.96 71782 51.78 United States New York Stock Exchange Inc. USD 1 -- INN SUMMIT HOTEL PROPERTIES REIT INC EQUITY Real Estate Equity 3483577.4 0.05936 3483577.4 538420 6.47 United States New York Stock Exchange Inc. USD 1 -- CLB CORE LABORATORIES INC EQUITY Energy Equity 3466486.69 0.05907 3466486.69 204031 16.99 United States New York Stock Exchange Inc. USD 1 -- TR TOOTSIE ROLL INDUSTRIES INC EQUITY Consumer Staples Equity 3436690.76 0.05857 3436690.76 107531 31.96 United States New York Stock Exchange Inc. USD 1 -- ZEUS OLYMPIC STEEL INC EQUITY Materials Equity 3346463.12 0.05703 3346463.12 47684 70.18 United States NASDAQ USD 1 -- CHUY CHUYS HOLDINGS INC EQUITY Consumer Discretionary Equity 3329584.83 0.05674 3329584.83 98131 33.93 United States NASDAQ USD 1 -- HSTM HEALTHSTREAM INC EQUITY Health Care Equity 3263691.2 0.05562 3263691.2 125720 25.96 United States NASDAQ USD 1 -- MMI MARCUS & MILLICHAP INC EQUITY Real Estate Equity 3254710.55 0.05546 3254710.55 96665 33.67 United States New York Stock Exchange Inc. USD 1 -- MCW MISTER CAR WASH INC EQUITY Consumer Discretionary Equity 3230769.48 0.05506 3230769.48 415266 7.78 United States New York Stock Exchange Inc. USD 1 -- SBSI SOUTHSIDE BANCSHARES INC EQUITY Financials Equity 3177847.2 0.05415 3177847.2 109430 29.04 United States NASDAQ USD 1 -- ETD ETHAN ALLEN INTERIORS INC EQUITY Consumer Discretionary Equity 3166644.36 0.05396 3166644.36 93164 33.99 United States New York Stock Exchange Inc. USD 1 -- DIN DINE BRANDS GLOBAL INC EQUITY Consumer Discretionary Equity 2997682.34 0.05108 2997682.34 64913 46.18 United States New York Stock Exchange Inc. USD 1 -- HTLD HEARTLAND EXPRESS INC EQUITY Industrials Equity 2915991.1 0.04969 2915991.1 250085 11.66 United States NASDAQ USD 1 -- AHH ARMADA HOFFLER PROPERTIES REIT INC EQUITY Real Estate Equity 2889490.38 0.04924 2889490.38 282729 10.22 United States New York Stock Exchange Inc. USD 1 -- PJT PJT PARTNERS INC CLASS A SWAP Financials Equity 2869958.72 0.04891 2869958.72 30512 94.06 United States New York Stock Exchange Inc. USD 1 -- WSR WHITESTONE REIT EQUITY Real Estate Equity 2807176.36 0.04784 2807176.36 229532 12.23 United States New York Stock Exchange Inc. USD 1 -- SNCY SUN COUNTRY AIRLINES HOLDINGS INC EQUITY Industrials Equity 2576630.46 0.04391 2576630.46 171091 15.06 United States NASDAQ USD 1 -- CHCT COMMUNITY HEALTHCARE TRUST INC EQUITY Real Estate Equity 2464915.68 0.04201 2464915.68 94768 26.01 United States New York Stock Exchange Inc. USD 1 -- GOGO GOGO INC EQUITY Communication Equity 2458395.84 0.04189 2458395.84 283552 8.67 United States NASDAQ USD 1 -- XPER XPERI INC EQUITY Information Technology Equity 2442424.32 0.04162 2442424.32 212016 11.52 United States New York Stock Exchange Inc. USD 1 -- BFS SAUL CENTERS REIT INC EQUITY Real Estate Equity 2355663.52 0.04014 2355663.52 61796 38.12 United States New York Stock Exchange Inc. USD 1 -- CEVA CEVA INC EQUITY Information Technology Equity 2244270.33 0.03824 2244270.33 98823 22.71 United States NASDAQ USD 1 -- UHT UNIVERSAL HEALTH REALTY INCOME TRU EQUITY Real Estate Equity 2183103 0.0372 2183103 59550 36.66 United States New York Stock Exchange Inc. USD 1 -- NPK NATIONAL PRESTO INDUSTRIES INC EQUITY Industrials Equity 1841604.42 0.03138 1841604.42 22497 81.86 United States New York Stock Exchange Inc. USD 1 -- MCS THE MARCUS CORP EQUITY Communication Equity 1802256.48 0.03071 1802256.48 127278 14.16 United States New York Stock Exchange Inc. USD 1 -- APAM ARTISAN PARTNERS ASSET MANAGEMENT SWAP Financials Equity 997080.6 0.016989999999999998 997080.6 21885 45.56 United States New York Stock Exchange Inc. USD 1 -- WSFS WSFS FINANCIAL CORP SWAP Financials Equity 911586.87 0.01553 911586.87 20271 44.97 United States NASDAQ USD 1 -- FBP FIRST BANCORP SWAP Financials Equity 544063.54 0.00927 544063.54 31286 17.39 United States New York Stock Exchange Inc. USD 1 -- MSFUT CASH COLLATERAL MSFUT USD COLLATERAL Cash and/or Derivatives Cash Collateral and Margins 528000 0.009 528000 528000 100 United States -- USD 1 01/Feb/2009 PAYO PAYONEER GLOBAL INC SWAP Financials Equity 446549.91 0.00761 446549.91 91319 4.89 United States NASDAQ USD 1 -- TBBK BANCORP INC SWAP Financials Equity 427654.8 0.0072900000000000005 427654.8 12660 33.78 United States NASDAQ USD 1 -- PFBC PREFERRED BANK SWAP Financials Equity 319741.28 0.00545 319741.28 4184 76.42 United States NASDAQ USD 1 -- CATY CATHAY GENERAL BANCORP SWAP Financials Equity 303855.04 0.00518 303855.04 7946 38.24 United States NASDAQ USD 1 -- OFG OFG BANCORP SWAP Financials Equity 230354.28 0.00393 230354.28 6318 36.46 United States New York Stock Exchange Inc. USD 1 -- WABC WESTAMERICA BANCORPORATION SWAP Financials Equity 216814.02 0.00369 216814.02 4442 48.81 United States NASDAQ USD 1 -- LKFN LAKELAND FINANCIAL CORP SWAP Financials Equity 213465.76 0.00364 213465.76 3266 65.36 United States NASDAQ USD 1 -- BOH BANK OF HAWAII CORP SWAP Financials Equity 211536 0.0036 211536 3390 62.4 United States New York Stock Exchange Inc. USD 1 -- CHCO CITY HOLDING SWAP Financials Equity 177978.22 0.00303 177978.22 1711 104.02 United States NASDAQ USD 1 -- FCF FIRST COMMONWEALTH FINANCIAL CORP SWAP Financials Equity 177109.2 0.00302 177109.2 12834 13.8 United States New York Stock Exchange Inc. USD 1 -- STBA S AND T BANCORP INC SWAP Financials Equity 175855.12 0.003 175855.12 5537 31.76 United States NASDAQ USD 1 -- BHLB BERKSHIRE HILLS BANCORP INC SWAP Financials Equity 130837.39 0.00223 130837.39 5741 22.79 United States New York Stock Exchange Inc. USD 1 -- CASH PATHWARD FINANCIAL INC SWAP Financials Equity 12115.07 0.00021 12115.07 241 50.27 United States NASDAQ USD 1 -- -- OMNIAB INC $12.50 VESTING Prvt WARRANT Health Care Equity 0.77 0 0.77 76503 0 United States NO MARKET (E.G. UNLISTED) USD 1 -- -- OMNIAB INC $15.00 VESTING Prvt WARRANT Health Care Equity 0.77 0 0.77 76503 0 United States NO MARKET (E.G. UNLISTED) USD 1 -- RTYM4 RUSSELL 2000 EMINI CME JUN 24 INDEX Cash and/or Derivatives Futures 0 0 11761200 110 2138.4 -- Chicago Mercantile Exchange USD 1 -- HSBBK CASH COLLATERAL USD HSBSW COLLATERAL Cash and/or Derivatives Cash Collateral and Margins -1586082.12 -0.02703 -1586082.12 -1580000 100 United States -- USD 1 01/Jan/2001 USD USD CASH CASH Cash and/or Derivatives Cash -48361219.1 -0.82414 -48361219.1 -48361219 100 United States -- USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding 27/Mar/2024 129.839812 -- 45200000 26/Mar/2024 127.345801 -- 45050000 25/Mar/2024 127.444342 -- 45000000 22/Mar/2024 128.058365 -- 45000000 21/Mar/2024 129.287751 0.219087 45000000 20/Mar/2024 127.862211 -- 45000000 19/Mar/2024 126.224389 -- 45000000 18/Mar/2024 125.11152 -- 44950000 15/Mar/2024 125.445231 -- 44950000 14/Mar/2024 124.937012 -- 44950000 13/Mar/2024 126.546727 -- 44950000 12/Mar/2024 126.274216 -- 44950000 11/Mar/2024 126.395232 -- 45100000 08/Mar/2024 127.283704 -- 45100000 07/Mar/2024 127.854301 -- 45100000 06/Mar/2024 126.815958 -- 45100000 05/Mar/2024 126.20485 -- 45100000 04/Mar/2024 127.344295 -- 45050000 01/Mar/2024 127.897401 -- 45050000 29/Feb/2024 127.0796 -- 45050000 28/Feb/2024 126.390437 -- 45000000 27/Feb/2024 127.350566 -- 45000000 26/Feb/2024 126.59787 -- 45000000 23/Feb/2024 126.108607 -- 45000000 22/Feb/2024 125.523849 -- 44950000 21/Feb/2024 124.817352 -- 44950000 20/Feb/2024 124.957438 -- 44950000 16/Feb/2024 126.343214 -- 44900000 15/Feb/2024 127.867986 -- 44800000 14/Feb/2024 125.278774 -- 44700000 13/Feb/2024 122.825758 -- 44700000 12/Feb/2024 126.937805 -- 44700000 09/Feb/2024 125.29564 -- 44700000 08/Feb/2024 123.56102 -- 44700000 07/Feb/2024 121.889359 -- 44700000 06/Feb/2024 121.614966 -- 44600000 05/Feb/2024 121.265582 -- 44600000 02/Feb/2024 123.03584 -- 44500000 01/Feb/2024 123.341602 -- 44450000 31/Jan/2024 121.881174 -- 44450000 30/Jan/2024 124.783032 -- 44450000 29/Jan/2024 125.078898 -- 44450000 26/Jan/2024 123.520544 -- 44450000 25/Jan/2024 123.35487 -- 44450000 24/Jan/2024 122.685531 -- 44500000 23/Jan/2024 123.645407 -- 44750000 22/Jan/2024 124.436832 -- 44800000 19/Jan/2024 122.41404 -- 44700000 18/Jan/2024 121.15385 -- 44700000 17/Jan/2024 119.948084 -- 44700000 16/Jan/2024 120.58139 -- 44650000 12/Jan/2024 121.38539 -- 44650000 11/Jan/2024 121.41578 -- 44650000 10/Jan/2024 121.761651 -- 44600000 09/Jan/2024 121.372141 -- 44450000 08/Jan/2024 122.441836 -- 44450000 05/Jan/2024 120.480336 -- 44450000 04/Jan/2024 121.201977 -- 44450000 03/Jan/2024 121.249281 -- 44350000 02/Jan/2024 124.09434 -- 44350000 29/Dec/2023 125.092074 -- 44350000 28/Dec/2023 126.619248 -- 44350000 27/Dec/2023 127.124546 -- 44450000 26/Dec/2023 126.639507 -- 44400000 22/Dec/2023 125.317052 -- 44400000 21/Dec/2023 124.648196 -- 44400000 20/Dec/2023 122.712758 0.282696 44350000 19/Dec/2023 125.096832 -- 44350000 18/Dec/2023 122.488562 -- 44100000 15/Dec/2023 122.327216 -- 44100000 14/Dec/2023 123.135975 -- 44100000 13/Dec/2023 120.071239 -- 44050000 12/Dec/2023 116.311348 -- 44050000 11/Dec/2023 116.552847 -- 44100000 08/Dec/2023 115.93064 -- 44150000 07/Dec/2023 115.306778 -- 44150000 06/Dec/2023 114.13241 -- 44100000 05/Dec/2023 114.405167 -- 44100000 04/Dec/2023 115.998142 -- 44100000 01/Dec/2023 114.596173 -- 44100000 30/Nov/2023 111.862601 -- 44100000 29/Nov/2023 111.435895 -- 44050000 28/Nov/2023 111.158715 -- 44050000 27/Nov/2023 112.062332 -- 44150000 24/Nov/2023 112.463675 -- 44150000 22/Nov/2023 111.913765 -- 44050000 21/Nov/2023 111.229997 -- 44050000 20/Nov/2023 112.429948 -- 44050000 17/Nov/2023 111.951105 -- 44050000 16/Nov/2023 110.878208 -- 44050000 15/Nov/2023 112.421153 -- 43900000 14/Nov/2023 112.481997 -- 43900000 13/Nov/2023 106.931639 -- 43950000 10/Nov/2023 106.740195 -- 43950000 09/Nov/2023 105.471725 -- 43950000 08/Nov/2023 106.587246 -- 43900000 07/Nov/2023 107.58893 -- 43900000 06/Nov/2023 108.29995 -- 43950000 03/Nov/2023 109.240322 -- 43950000 02/Nov/2023 106.70179 -- 43950000 01/Nov/2023 104.493676 -- 43950000 31/Oct/2023 104.072307 -- 44150000 30/Oct/2023 103.38276 -- 44150000 27/Oct/2023 103.050803 -- 44150000 26/Oct/2023 103.636228 -- 44150000 25/Oct/2023 103.686535 -- 44200000 24/Oct/2023 104.752919 -- 44200000 23/Oct/2023 103.906049 -- 44200000 20/Oct/2023 104.712893 -- 44200000 19/Oct/2023 106.027965 -- 44200000 18/Oct/2023 107.622684 -- 44200000 17/Oct/2023 109.74441 -- 44200000 16/Oct/2023 108.701878 -- 44200000 13/Oct/2023 107.07841 -- 44300000 12/Oct/2023 108.284654 -- 44300000 11/Oct/2023 110.256386 -- 44300000 10/Oct/2023 110.225139 -- 44300000 09/Oct/2023 109.091735 -- 44300000 06/Oct/2023 108.20098 -- 44300000 05/Oct/2023 107.252114 -- 44300000 04/Oct/2023 107.243302 -- 44250000 03/Oct/2023 106.987698 -- 44250000 02/Oct/2023 108.502999 -- 44250000 29/Sept/2023 109.751168 -- 44250000 28/Sept/2023 110.782213 -- 44250000 27/Sept/2023 109.543394 -- 44250000 26/Sept/2023 108.335141 0.396952 44250000 25/Sept/2023 110.086304 -- 44250000 22/Sept/2023 109.399815 -- 44250000 21/Sept/2023 109.485692 -- 44250000 20/Sept/2023 111.051072 -- 44250000 19/Sept/2023 112.071692 -- 44250000 18/Sept/2023 112.613451 -- 44250000 15/Sept/2023 113.044107 -- 44250000 14/Sept/2023 114.292419 -- 44250000 13/Sept/2023 112.764782 -- 44250000 12/Sept/2023 113.317922 -- 44300000 11/Sept/2023 113.368619 -- 44300000 08/Sept/2023 113.244687 -- 44300000 07/Sept/2023 113.650766 -- 44300000 06/Sept/2023 114.632734 -- 44300000 05/Sept/2023 114.744782 -- 44300000 01/Sept/2023 117.875959 -- 44300000 31/Aug/2023 116.770498 -- 44300000 30/Aug/2023 116.907938 -- 44300000 29/Aug/2023 116.251702 -- 44300000 28/Aug/2023 114.689742 -- 44400000 25/Aug/2023 113.936734 -- 44400000 24/Aug/2023 113.478632 -- 44400000 23/Aug/2023 114.704582 -- 44400000 22/Aug/2023 113.475739 -- 44400000 21/Aug/2023 113.413581 -- 44400000 18/Aug/2023 113.539078 -- 44400000 17/Aug/2023 112.923211 -- 44400000 16/Aug/2023 114.245679 -- 44550000 15/Aug/2023 115.55918 -- 44650000 14/Aug/2023 116.71058 -- 44650000 11/Aug/2023 117.103093 -- 44750000 10/Aug/2023 117.295957 -- 44750000 09/Aug/2023 117.537285 -- 44750000 08/Aug/2023 118.408831 -- 44750000 07/Aug/2023 119.222024 -- 44750000 04/Aug/2023 118.687724 -- 44750000 03/Aug/2023 118.955913 -- 44750000 02/Aug/2023 119.275724 -- 44750000 01/Aug/2023 120.091079 -- 44850000 31/Jul/2023 120.848906 -- 44850000 28/Jul/2023 119.716121 -- 44850000 27/Jul/2023 118.511731 -- 44850000 26/Jul/2023 119.494872 -- 44850000 25/Jul/2023 119.220813 -- 44850000 24/Jul/2023 119.083257 -- 44850000 21/Jul/2023 118.637173 -- 44900000 20/Jul/2023 118.714578 -- 44900000 19/Jul/2023 119.768233 -- 44900000 18/Jul/2023 119.65901 -- 44850000 17/Jul/2023 118.113379 -- 44850000 14/Jul/2023 116.92345 -- 44850000 13/Jul/2023 117.805316 -- 44850000 12/Jul/2023 116.897942 -- 44850000 11/Jul/2023 115.656385 -- 44900000 10/Jul/2023 114.801312 -- 44950000 07/Jul/2023 113.238968 -- 44950000 06/Jul/2023 112.322601 -- 44950000 05/Jul/2023 113.87569 -- 45000000 03/Jul/2023 115.535465 -- 45000000 30/Jun/2023 115.076347 -- 45000000 29/Jun/2023 114.819429 -- 45000000 28/Jun/2023 112.922208 -- 45000000 27/Jun/2023 112.663616 -- 45000000 26/Jun/2023 110.928825 -- 45000000 23/Jun/2023 110.525622 -- 45000000 22/Jun/2023 112.390159 -- 45000000 21/Jun/2023 113.312503 -- 45000000 20/Jun/2023 113.438705 -- 45000000 16/Jun/2023 113.893108 -- 45000000 15/Jun/2023 114.298458 -- 45000000 14/Jun/2023 113.366286 -- 44950000 13/Jun/2023 114.743819 -- 44950000 12/Jun/2023 113.690712 -- 44900000 09/Jun/2023 113.402531 -- 44750000 08/Jun/2023 114.175893 -- 44750000 07/Jun/2023 114.708058 0.302873 44700000 06/Jun/2023 112.470009 -- 44700000 05/Jun/2023 109.717364 -- 44700000 02/Jun/2023 111.884706 -- 44700000 01/Jun/2023 107.923303 -- 44700000 31/May/2023 106.895438 -- 44700000 30/May/2023 108.168051 -- 44700000 26/May/2023 108.840372 -- 44700000 25/May/2023 107.568002 -- 44700000 24/May/2023 107.426629 -- 44700000 23/May/2023 108.710487 -- 44700000 22/May/2023 109.002376 -- 44500000 19/May/2023 108.122913 -- 44600000 18/May/2023 108.563701 -- 44600000 17/May/2023 107.643998 -- 44600000 16/May/2023 105.445493 -- 44700000 15/May/2023 106.534731 -- 44700000 12/May/2023 105.407653 -- 44750000 11/May/2023 105.618107 -- 44750000 10/May/2023 106.377583 -- 44800000 09/May/2023 105.63066 -- 44800000 08/May/2023 106.260724 -- 44850000 05/May/2023 106.784929 -- 44850000 04/May/2023 104.318053 -- 44900000 03/May/2023 105.316153 -- 44900000 02/May/2023 105.157016 -- 44900000 01/May/2023 106.833025 -- 44900000 28/Apr/2023 106.695794 -- 44950000 27/Apr/2023 105.963553 -- 45000000 26/Apr/2023 104.552949 -- 45000000 25/Apr/2023 105.537884 -- 45250000 24/Apr/2023 108.19849 -- 45250000 21/Apr/2023 108.253444 -- 45250000 20/Apr/2023 108.579642 -- 45250000 19/Apr/2023 108.629268 -- 45450000 18/Apr/2023 108.494509 -- 45450000 17/Apr/2023 109.124668 -- 45450000 14/Apr/2023 108.629588 -- 45450000 13/Apr/2023 109.477236 -- 45450000 12/Apr/2023 108.330589 -- 45450000 11/Apr/2023 108.915252 -- 45450000 10/Apr/2023 108.39294 -- 45450000 06/Apr/2023 107.071261 -- 45500000 05/Apr/2023 107.153744 -- 45450000 04/Apr/2023 107.987581 -- 45450000 03/Apr/2023 110.279075 -- 45450000 31/Mar/2023 110.126878 -- 45450000 30/Mar/2023 108.133789 -- 45450000 29/Mar/2023 108.257526 -- 45450000 28/Mar/2023 107.591797 -- 45450000 27/Mar/2023 107.703326 -- 45450000 24/Mar/2023 106.643742 -- 45450000 23/Mar/2023 105.560752 0.292999 45450000 22/Mar/2023 106.532046 -- 45450000 21/Mar/2023 109.360767 -- 45450000 20/Mar/2023 107.548363 -- 45500000 17/Mar/2023 105.984259 -- 45500000 16/Mar/2023 108.756414 -- 45550000 15/Mar/2023 106.682503 -- 45550000 14/Mar/2023 108.554009 -- 45800000 13/Mar/2023 106.155256 -- 45800000 10/Mar/2023 108.490372 -- 45800000 09/Mar/2023 111.07927 -- 45800000 08/Mar/2023 113.583761 -- 45950000 07/Mar/2023 113.318 -- 45950000 06/Mar/2023 114.437187 -- 46050000 03/Mar/2023 116.703055 -- 46150000 02/Mar/2023 115.423647 -- 46250000 01/Mar/2023 115.180738 -- 46300000 28/Feb/2023 115.027769 -- 46400000 27/Feb/2023 115.241539 -- 46550000 24/Feb/2023 114.938091 -- 46600000 23/Feb/2023 115.492748 -- 46600000 22/Feb/2023 114.701431 -- 46600000 21/Feb/2023 114.433764 -- 46600000 17/Feb/2023 117.66711 -- 46600000 16/Feb/2023 117.494406 -- 46650000 15/Feb/2023 118.292559 -- 46550000 14/Feb/2023 117.244858 -- 46500000 13/Feb/2023 117.590764 -- 46500000 10/Feb/2023 116.220444 -- 46500000 09/Feb/2023 115.832026 -- 46500000 08/Feb/2023 117.411255 -- 46450000 07/Feb/2023 119.094762 -- 46500000 06/Feb/2023 118.249259 -- 46500000 03/Feb/2023 119.987992 -- 46500000 02/Feb/2023 120.131607 -- 46500000 01/Feb/2023 117.754871 -- 46550000 31/Jan/2023 115.970358 -- 46550000 30/Jan/2023 113.437845 -- 46600000 27/Jan/2023 114.664476 -- 46750000 26/Jan/2023 114.595625 -- 46800000 25/Jan/2023 113.803904 -- 47000000 24/Jan/2023 113.682108 -- 47000000 23/Jan/2023 113.969329 -- 47050000 20/Jan/2023 112.822763 -- 47250000 19/Jan/2023 111.266683 -- 47250000 18/Jan/2023 112.312086 -- 47450000 17/Jan/2023 114.225525 -- 47450000 13/Jan/2023 114.694965 -- 47450000 12/Jan/2023 113.891663 -- 47550000 11/Jan/2023 112.261357 -- 47550000 10/Jan/2023 111.272152 -- 47650000 09/Jan/2023 110.003603 -- 47700000 06/Jan/2023 109.944714 -- 47700000 05/Jan/2023 107.428443 -- 47750000 04/Jan/2023 108.470321 -- 47750000 03/Jan/2023 107.722345 -- 48200000 30/Dec/2022 108.165712 -- 48200000 29/Dec/2022 108.764094 -- 48750000 28/Dec/2022 106.637149 -- 48850000 27/Dec/2022 108.538715 -- 48550000 23/Dec/2022 108.753597 -- 47650000 22/Dec/2022 108.122153 -- 47450000 21/Dec/2022 109.582489 -- 47300000 20/Dec/2022 107.831176 -- 46950000 19/Dec/2022 107.402461 -- 46950000 16/Dec/2022 107.932264 -- 46950000 15/Dec/2022 108.794789 -- 46900000 14/Dec/2022 111.754922 -- 46900000 13/Dec/2022 112.695483 0.371064 46700000 12/Dec/2022 112.428602 -- 46700000 09/Dec/2022 111.285883 -- 46650000 08/Dec/2022 112.489706 -- 46650000 07/Dec/2022 111.960464 -- 46650000 06/Dec/2022 112.267182 -- 46600000 05/Dec/2022 113.73869 -- 46600000 02/Dec/2022 116.998696 -- 46600000 01/Dec/2022 116.500905 -- 46600000 30/Nov/2022 116.588153 -- 46600000 29/Nov/2022 113.27814 -- 46650000 28/Nov/2022 113.049913 -- 46650000 25/Nov/2022 115.314459 -- 46650000 23/Nov/2022 115.136939 -- 46650000 22/Nov/2022 114.734874 -- 46550000 21/Nov/2022 113.350523 -- 46550000 18/Nov/2022 113.943342 -- 46550000 17/Nov/2022 113.280275 -- 46550000 16/Nov/2022 113.76027 -- 46550000 15/Nov/2022 115.899085 -- 46700000 14/Nov/2022 114.146423 -- 46700000 11/Nov/2022 115.441423 -- 46700000 10/Nov/2022 114.632106 -- 46700000 09/Nov/2022 107.522223 -- 46700000 08/Nov/2022 110.178453 -- 46750000 07/Nov/2022 109.762817 -- 46650000 04/Nov/2022 108.709079 -- 46700000 03/Nov/2022 107.283504 -- 46700000 02/Nov/2022 108.049497 -- 46400000 01/Nov/2022 112.228954 -- 46400000 31/Oct/2022 111.680788 -- 46400000 28/Oct/2022 111.981568 -- 46400000 27/Oct/2022 109.481414 -- 46450000 26/Oct/2022 109.540877 -- 46400000 25/Oct/2022 109.389431 -- 46350000 24/Oct/2022 106.716547 -- 46350000 21/Oct/2022 105.839698 -- 46400000 20/Oct/2022 103.231067 -- 46400000 19/Oct/2022 104.862221 -- 46450000 18/Oct/2022 106.944273 -- 46400000 17/Oct/2022 105.867656 -- 46500000 14/Oct/2022 102.922448 -- 46500000 13/Oct/2022 105.581103 -- 46500000 12/Oct/2022 103.085154 -- 46500000 11/Oct/2022 103.912556 -- 46500000 10/Oct/2022 103.895497 -- 46450000 07/Oct/2022 104.078491 -- 46450000 06/Oct/2022 106.990176 -- 46450000 05/Oct/2022 107.37362 -- 46400000 04/Oct/2022 108.127436 -- 46300000 03/Oct/2022 104.299266 -- 46300000 30/Sept/2022 101.51047 -- 46300000 29/Sept/2022 102.04332 -- 46300000 28/Sept/2022 103.975238 -- 46300000 27/Sept/2022 101.050573 -- 46300000 26/Sept/2022 100.76099 0.362555 46300000 23/Sept/2022 102.613754 -- 46400000 22/Sept/2022 104.613753 -- 46400000 21/Sept/2022 107.074962 -- 46400000 20/Sept/2022 108.208521 -- 46400000 19/Sept/2022 109.480364 -- 46400000 16/Sept/2022 108.54018 -- 46400000 15/Sept/2022 109.41334 -- 46400000 14/Sept/2022 110.387662 -- 46400000 13/Sept/2022 110.251346 -- 46550000 12/Sept/2022 114.74205 -- 46550000 09/Sept/2022 113.416492 -- 46550000 08/Sept/2022 111.343362 -- 46450000 07/Sept/2022 110.468376 -- 50150000 06/Sept/2022 108.569318 -- 50150000 02/Sept/2022 109.916466 -- 50200000 01/Sept/2022 110.859008 -- 50300000 31/Aug/2022 112.27568 -- 50400000 30/Aug/2022 113.24332 -- 50450000 29/Aug/2022 114.784436 -- 50450000 26/Aug/2022 116.013224 -- 50450000 25/Aug/2022 120.177462 -- 50450000 24/Aug/2022 117.884967 -- 50400000 23/Aug/2022 117.440334 -- 49950000 22/Aug/2022 117.55908 -- 49950000 19/Aug/2022 120.385986 -- 49950000 18/Aug/2022 122.602062 -- 49950000 17/Aug/2022 121.377978 -- 49900000 16/Aug/2022 123.24201 -- 49750000 15/Aug/2022 122.887189 -- 49750000 12/Aug/2022 122.306594 -- 49750000 11/Aug/2022 119.886037 -- 49750000 10/Aug/2022 119.332762 -- 49700000 09/Aug/2022 116.409013 -- 49700000 08/Aug/2022 118.891554 -- 49500000 05/Aug/2022 118.429912 -- 49500000 04/Aug/2022 117.866101 -- 49500000 03/Aug/2022 118.583805 -- 49150000 02/Aug/2022 117.171514 -- 49000000 01/Aug/2022 117.791507 -- 48650000 29/Jul/2022 117.711082 -- 48400000 28/Jul/2022 116.731712 -- 48400000 27/Jul/2022 115.135531 -- 47950000 26/Jul/2022 112.344323 -- 45050000 25/Jul/2022 112.986401 -- 45050000 22/Jul/2022 112.523237 -- 45050000 21/Jul/2022 114.114645 -- 45050000 20/Jul/2022 113.068217 -- 45050000 19/Jul/2022 110.991009 -- 45050000 18/Jul/2022 107.006385 -- 45050000 15/Jul/2022 107.297308 -- 45050000 14/Jul/2022 105.099864 -- 45050000 13/Jul/2022 105.858687 -- 45050000 12/Jul/2022 106.02734 -- 45050000 11/Jul/2022 106.48131 -- 44950000 08/Jul/2022 108.124187 -- 44950000 07/Jul/2022 108.339942 -- 44950000 06/Jul/2022 106.18309 -- 44750000 05/Jul/2022 107.173865 -- 44800000 01/Jul/2022 106.206331 -- 44800000 30/Jun/2022 105.488905 -- 44800000 29/Jun/2022 106.139751 -- 44800000 28/Jun/2022 106.984762 -- 44800000 27/Jun/2022 108.804487 -- 44800000 24/Jun/2022 107.913619 -- 44800000 23/Jun/2022 104.736746 -- 44800000 22/Jun/2022 103.068946 -- 44750000 21/Jun/2022 103.404094 -- 44700000 17/Jun/2022 101.799913 -- 44700000 16/Jun/2022 101.056735 -- 44700000 15/Jun/2022 106.245931 -- 44750000 14/Jun/2022 105.32724 -- 44750000 13/Jun/2022 105.340831 -- 44750000 10/Jun/2022 110.365364 -- 44750000 09/Jun/2022 113.26041 0.215105 44750000 08/Jun/2022 115.830633 -- 44750000 07/Jun/2022 117.872496 -- 44750000 06/Jun/2022 116.407573 -- 44750000 03/Jun/2022 115.852809 -- 44750000 02/Jun/2022 117.058547 -- 44750000 01/Jun/2022 114.474358 -- 44650000 31/May/2022 114.943112 -- 44650000 27/May/2022 116.282774 -- 44650000 26/May/2022 113.080464 -- 44650000 25/May/2022 110.371418 -- 44650000 24/May/2022 108.003046 -- 44650000 23/May/2022 109.632318 -- 44650000 20/May/2022 108.592453 -- 44650000 19/May/2022 108.609379 -- 44650000 18/May/2022 108.718964 -- 44900000 17/May/2022 113.28934 -- 44850000 16/May/2022 109.974675 -- 44850000 13/May/2022 110.863017 -- 44850000 12/May/2022 107.74742 -- 44850000 11/May/2022 106.159476 -- 44650000 10/May/2022 108.615483 -- 44650000 09/May/2022 108.886312 -- 44650000 06/May/2022 112.509708 -- 44700000 05/May/2022 113.955232 -- 44700000 04/May/2022 118.800214 -- 44700000 03/May/2022 115.388895 -- 44700000 02/May/2022 114.420685 -- 44700000 29/Apr/2022 113.387092 -- 44700000 28/Apr/2022 116.400605 -- 44700000 27/Apr/2022 113.969202 -- 44750000 26/Apr/2022 114.482608 -- 44750000 25/Apr/2022 118.546828 -- 44750000 22/Apr/2022 117.677123 -- 44750000 21/Apr/2022 120.949388 -- 44750000 20/Apr/2022 123.308468 -- 44800000 19/Apr/2022 122.412433 -- 44800000 18/Apr/2022 119.827447 -- 44800000 14/Apr/2022 120.496407 -- 44800000 13/Apr/2022 121.911197 -- 44800000 12/Apr/2022 119.931352 -- 44900000 11/Apr/2022 119.437216 -- 44900000 08/Apr/2022 120.423881 -- 44900000 07/Apr/2022 121.598053 -- 44900000 06/Apr/2022 121.437418 -- 44950000 05/Apr/2022 123.198542 -- 45000000 04/Apr/2022 126.101576 -- 45000000 01/Apr/2022 126.590432 -- 45000000 31/Mar/2022 125.305165 -- 45000000 30/Mar/2022 126.837316 -- 45050000 29/Mar/2022 129.40902 -- 45050000 28/Mar/2022 126.048126 -- 45050000 25/Mar/2022 126.342213 -- 45050000 24/Mar/2022 126.150528 0.221042 45050000 23/Mar/2022 125.133667 -- 45100000 22/Mar/2022 127.701005 -- 45100000 21/Mar/2022 126.85808 -- 45100000 18/Mar/2022 128.171841 -- 45100000 17/Mar/2022 126.877621 -- 45100000 16/Mar/2022 124.947647 -- 45100000 15/Mar/2022 121.466562 -- 45100000 14/Mar/2022 119.580729 -- 45250000 11/Mar/2022 121.30508 -- 45250000 10/Mar/2022 122.943147 -- 45250000 09/Mar/2022 123.35265 -- 45250000 08/Mar/2022 120.219539 -- 45250000 07/Mar/2022 119.65625 -- 45250000 04/Mar/2022 122.792479 -- 45250000 03/Mar/2022 124.92747 -- 45250000 02/Mar/2022 126.454816 -- 45250000 01/Mar/2022 122.934831 -- 45250000 28/Feb/2022 125.203018 -- 45250000 25/Feb/2022 124.617275 -- 45250000 24/Feb/2022 122.030933 -- 45250000 23/Feb/2022 119.304893 -- 45200000 22/Feb/2022 121.407368 -- 45200000 18/Feb/2022 123.236502 -- 45200000 17/Feb/2022 123.781803 -- 45200000 16/Feb/2022 126.739886 -- 45200000 15/Feb/2022 126.682192 -- 45200000 14/Feb/2022 123.852065 -- 45200000 11/Feb/2022 124.378476 -- 45200000 10/Feb/2022 125.279737 -- 45350000 09/Feb/2022 127.148933 -- 45350000 08/Feb/2022 125.252915 -- 45350000 07/Feb/2022 123.136889 -- 45300000 04/Feb/2022 123.221656 -- 45300000 03/Feb/2022 122.882451 -- 45300000 02/Feb/2022 124.988735 -- 45050000 01/Feb/2022 125.598192 -- 45050000 31/Jan/2022 124.720731 -- 45450000 28/Jan/2022 121.542453 -- 45450000 27/Jan/2022 119.244763 -- 45000000 26/Jan/2022 121.902165 -- 45000000 25/Jan/2022 123.424296 -- 45100000 24/Jan/2022 125.547856 -- 45100000 21/Jan/2022 122.531616 -- 45100000 20/Jan/2022 124.465795 -- 45100000 19/Jan/2022 127.113707 -- 45450000 18/Jan/2022 129.457108 -- 45450000 14/Jan/2022 133.60221 -- 45450000 13/Jan/2022 133.12531 -- 45450000 12/Jan/2022 133.858282 -- 45450000 11/Jan/2022 134.220406 -- 45550000 10/Jan/2022 133.082294 -- 45550000 07/Jan/2022 133.796125 -- 45550000 06/Jan/2022 136.295169 -- 45650000 05/Jan/2022 135.476834 -- 45650000 04/Jan/2022 140.027713 -- 45650000 03/Jan/2022 139.673645 -- 45650000 31/Dec/2021 138.781958 -- 45650000 30/Dec/2021 138.826527 -- 45650000 29/Dec/2021 139.618425 -- 45600000 28/Dec/2021 138.674693 -- 45600000 27/Dec/2021 139.418845 -- 45600000 23/Dec/2021 136.86032 -- 45600000 22/Dec/2021 136.021629 -- 45600000 21/Dec/2021 134.341902 -- 45550000 20/Dec/2021 130.643933 -- 45500000 17/Dec/2021 132.155813 -- 49250000 16/Dec/2021 131.188908 -- 49250000 15/Dec/2021 134.057921 -- 45500000 14/Dec/2021 131.913258 -- 45500000 13/Dec/2021 133.074272 0.212804 45500000 10/Dec/2021 135.194195 -- 45500000 09/Dec/2021 135.391687 -- 45500000 08/Dec/2021 138.079669 -- 45550000 07/Dec/2021 137.305234 -- 45550000 06/Dec/2021 134.590428 -- 45550000 03/Dec/2021 131.675131 -- 45550000 02/Dec/2021 133.838144 -- 45500000 01/Dec/2021 130.636379 -- 45500000 30/Nov/2021 132.697859 -- 45500000 29/Nov/2021 135.215204 -- 45450000 26/Nov/2021 135.396104 -- 45450000 24/Nov/2021 139.978995 -- 45450000 23/Nov/2021 140.115613 -- 45350000 22/Nov/2021 140.580053 -- 45300000 19/Nov/2021 140.378043 -- 45300000 18/Nov/2021 141.339675 -- 45300000 17/Nov/2021 142.069548 -- 45250000 16/Nov/2021 143.279606 -- 45250000 15/Nov/2021 142.545733 -- 45250000 12/Nov/2021 142.626692 -- 45250000 11/Nov/2021 142.424071 -- 45250000 10/Nov/2021 141.574724 -- 45200000 09/Nov/2021 143.20504 -- 45200000 08/Nov/2021 143.560586 -- 45150000 05/Nov/2021 143.387432 -- 45150000 04/Nov/2021 140.904157 -- 45200000 03/Nov/2021 140.681055 -- 45250000 02/Nov/2021 138.00976 -- 45250000 01/Nov/2021 138.043247 -- 45250000 29/Oct/2021 135.473877 -- 45250000 28/Oct/2021 135.303758 -- 45250000 27/Oct/2021 132.265581 -- 45250000 26/Oct/2021 134.748915 -- 45250000 25/Oct/2021 135.357072 -- 45250000 22/Oct/2021 134.277809 -- 45300000 21/Oct/2021 134.25856 -- 45300000 20/Oct/2021 133.938883 -- 45300000 19/Oct/2021 133.39027 -- 45400000 18/Oct/2021 132.753744 -- 45400000 15/Oct/2021 132.44775 -- 45400000 14/Oct/2021 133.191506 -- 45400000 13/Oct/2021 131.468105 -- 45600000 12/Oct/2021 131.254939 -- 45600000 11/Oct/2021 130.66468 -- 45600000 08/Oct/2021 131.526095 -- 45650000 07/Oct/2021 132.674112 -- 45650000 06/Oct/2021 130.553074 -- 45750000 05/Oct/2021 131.365737 -- 46000000 04/Oct/2021 130.917039 -- 46450000 01/Oct/2021 132.381693 -- 47950000 30/Sept/2021 130.149113 -- 47950000 29/Sept/2021 131.943141 -- 47350000 28/Sept/2021 131.699884 -- 47300000 27/Sept/2021 134.17754 -- 47300000 24/Sept/2021 132.538107 0.364281 47300000 23/Sept/2021 133.652063 -- 47300000 22/Sept/2021 131.830066 -- 47300000 21/Sept/2021 129.919783 -- 47300000 20/Sept/2021 129.905704 -- 47300000 17/Sept/2021 132.667587 -- 47750000 16/Sept/2021 132.440912 -- 47700000 15/Sept/2021 132.665921 -- 47200000 14/Sept/2021 131.470538 -- 47200000 13/Sept/2021 132.98441 -- 47200000 10/Sept/2021 132.467489 -- 47200000 09/Sept/2021 133.487357 -- 47200000 08/Sept/2021 133.866837 -- 47200000 07/Sept/2021 134.746885 -- 47150000 03/Sept/2021 136.296388 -- 47150000 02/Sept/2021 136.933357 -- 47150000 01/Sept/2021 136.04327 -- 47150000 31/Aug/2021 135.185746 -- 47150000 30/Aug/2021 135.402361 -- 47150000 27/Aug/2021 135.511875 -- 47800000 26/Aug/2021 131.889382 -- 47800000 25/Aug/2021 133.289142 -- 47150000 24/Aug/2021 132.788307 -- 47150000 23/Aug/2021 132.077643 -- 47150000 20/Aug/2021 130.357097 -- 47150000 19/Aug/2021 128.270517 -- 47150000 18/Aug/2021 129.301893 -- 47150000 17/Aug/2021 130.205092 -- 47150000 16/Aug/2021 132.213794 -- 47150000 13/Aug/2021 132.763659 -- 47150000 12/Aug/2021 133.585896 -- 47150000 11/Aug/2021 134.153898 -- 47150000 10/Aug/2021 133.702392 -- 47150000 09/Aug/2021 133.169739 -- 47100000 06/Aug/2021 134.199653 -- 47100000 05/Aug/2021 133.061294 -- 47100000 04/Aug/2021 131.355916 -- 47150000 03/Aug/2021 132.847112 -- 47550000 02/Aug/2021 132.040686 -- 47600000 30/Jul/2021 132.387739 -- 47200000 29/Jul/2021 131.999875 -- 47200000 28/Jul/2021 130.346119 -- 47250000 27/Jul/2021 129.007326 -- 47250000 26/Jul/2021 130.152882 -- 47450000 23/Jul/2021 129.604394 -- 47500000 22/Jul/2021 128.544358 -- 47500000 21/Jul/2021 130.432413 -- 47550000 20/Jul/2021 128.493256 -- 47550000 19/Jul/2021 124.878397 -- 47750000 16/Jul/2021 126.208648 -- 47750000 15/Jul/2021 127.39198 -- 47850000 14/Jul/2021 128.227346 -- 47850000 13/Jul/2021 129.88887 -- 47850000 12/Jul/2021 132.093155 -- 47850000 09/Jul/2021 131.819777 -- 47850000 08/Jul/2021 128.796386 -- 47850000 07/Jul/2021 130.337155 -- 47850000 06/Jul/2021 130.927686 -- 47850000 02/Jul/2021 132.034352 -- 48300000 01/Jul/2021 133.09322 -- 48250000 30/Jun/2021 132.542675 -- 48100000 29/Jun/2021 132.638901 -- 48100000 28/Jun/2021 132.803934 -- 48100000 25/Jun/2021 132.977284 -- 48050000 24/Jun/2021 132.779459 -- 48050000 23/Jun/2021 131.087755 -- 48050000 22/Jun/2021 130.816103 -- 48050000 21/Jun/2021 129.987111 -- 48050000 18/Jun/2021 127.725003 -- 48050000 17/Jun/2021 130.519474 -- 48050000 16/Jun/2021 131.65835 -- 48050000 15/Jun/2021 131.95131 -- 48050000 14/Jun/2021 131.950084 -- 48050000 11/Jun/2021 132.196169 -- 48050000 10/Jun/2021 130.857862 0.13536 48050000 09/Jun/2021 132.477292 -- 48150000 08/Jun/2021 133.624189 -- 48150000 07/Jun/2021 132.250725 -- 48150000 04/Jun/2021 130.906975 -- 48150000 03/Jun/2021 130.360064 -- 48150000 02/Jun/2021 131.736559 -- 48200000 01/Jun/2021 132.200451 -- 48400000 28/May/2021 130.663824 -- 48400000 27/May/2021 130.941261 -- 48400000 26/May/2021 130.045838 -- 48400000 25/May/2021 127.440409 -- 48400000 24/May/2021 128.214483 -- 48350000 21/May/2021 127.30415 -- 48300000 20/May/2021 127.201289 -- 48300000 19/May/2021 126.262855 -- 48350000 18/May/2021 126.881294 -- 48350000 17/May/2021 127.91731 -- 48350000 14/May/2021 128.286025 -- 48350000 13/May/2021 125.426311 -- 48400000 12/May/2021 122.807985 -- 48400000 11/May/2021 127.095487 -- 48400000 10/May/2021 127.465145 -- 48400000 07/May/2021 131.010385 -- 48450000 06/May/2021 129.736033 -- 48450000 05/May/2021 129.300046 -- 48450000 04/May/2021 129.818305 -- 48450000 03/May/2021 131.123793 -- 48450000 30/Apr/2021 130.543048 -- 48500000 29/Apr/2021 132.166959 -- 48500000 28/Apr/2021 132.488845 -- 48500000 27/Apr/2021 132.571842 -- 48500000 26/Apr/2021 132.509816 -- 48500000 23/Apr/2021 131.354897 -- 48500000 22/Apr/2021 129.231904 -- 48550000 21/Apr/2021 129.659341 -- 48650000 20/Apr/2021 126.751079 -- 48700000 19/Apr/2021 129.276543 -- 48700000 16/Apr/2021 131.098737 -- 48700000 15/Apr/2021 130.703308 -- 48650000 14/Apr/2021 130.08036 -- 48700000 13/Apr/2021 129.387797 -- 48700000 12/Apr/2021 129.662646 -- 48750000 09/Apr/2021 129.750093 -- 48750000 08/Apr/2021 129.622659 -- 48600000 07/Apr/2021 128.531533 -- 48450000 06/Apr/2021 130.792045 -- 48450000 05/Apr/2021 131.118803 -- 48450000 01/Apr/2021 130.377176 -- 48400000 31/Mar/2021 127.926009 -- 48450000 30/Mar/2021 126.761874 -- 48500000 29/Mar/2021 125.087905 -- 48500000 26/Mar/2021 128.402899 -- 48800000 25/Mar/2021 125.473318 0.159789 48850000 24/Mar/2021 122.825063 -- 48900000 23/Mar/2021 125.576822 -- 48900000 22/Mar/2021 129.800653 -- 48900000 19/Mar/2021 130.672843 -- 48900000 18/Mar/2021 129.93244 -- 48900000 17/Mar/2021 133.603587 -- 48850000 16/Mar/2021 132.610214 -- 48850000 15/Mar/2021 134.521524 -- 48850000 12/Mar/2021 134.036948 -- 48650000 11/Mar/2021 133.523971 -- 48550000 10/Mar/2021 131.034442 -- 48600000 09/Mar/2021 128.851692 -- 48600000 08/Mar/2021 126.04878 -- 48600000 05/Mar/2021 125.238318 -- 48750000 04/Mar/2021 122.953088 -- 48900000 03/Mar/2021 126.715423 -- 48900000 02/Mar/2021 127.950582 -- 48900000 01/Mar/2021 130.512336 -- 48900000 26/Feb/2021 126.729618 -- 48900000 25/Feb/2021 126.808925 -- 48900000 24/Feb/2021 131.537422 -- 49050000 23/Feb/2021 128.232929 -- 50650000 22/Feb/2021 130.115241 -- 50550000 19/Feb/2021 131.02771 -- 50550000 18/Feb/2021 129.084351 -- 50550000 17/Feb/2021 131.408249 -- 50550000 16/Feb/2021 132.380431 -- 50550000 12/Feb/2021 133.623515 -- 50550000 11/Feb/2021 133.419803 -- 50550000 10/Feb/2021 132.672181 -- 49950000 09/Feb/2021 133.662977 -- 48500000 08/Feb/2021 132.459004 -- 48400000 05/Feb/2021 128.57176 -- 48400000 04/Feb/2021 126.617803 -- 49200000 03/Feb/2021 124.638757 -- 49250000 02/Feb/2021 124.421675 -- 49250000 01/Feb/2021 123.869917 -- 49200000 29/Jan/2021 121.284685 -- 49150000 28/Jan/2021 123.194779 -- 49150000 27/Jan/2021 125.473976 -- 49100000 26/Jan/2021 126.036948 -- 48900000 25/Jan/2021 126.171789 -- 48800000 22/Jan/2021 125.843608 -- 48700000 21/Jan/2021 124.314897 -- 48650000 20/Jan/2021 125.429654 -- 48500000 19/Jan/2021 124.701248 -- 48450000 15/Jan/2021 122.865739 -- 48400000 14/Jan/2021 125.050794 -- 48400000 13/Jan/2021 122.357302 -- 48450000 12/Jan/2021 123.246171 -- 48350000 11/Jan/2021 121.644294 -- 48350000 08/Jan/2021 121.285104 -- 48350000 07/Jan/2021 122.084321 -- 48400000 06/Jan/2021 119.959493 -- 47750000 05/Jan/2021 115.380585 -- 47050000 04/Jan/2021 113.122272 -- 45850000 31/Dec/2020 114.140859 -- 45950000 30/Dec/2020 114.259934 -- 45950000 29/Dec/2020 113.115016 -- 46000000 28/Dec/2020 115.109507 -- 46150000 24/Dec/2020 115.214107 -- 46200000 23/Dec/2020 115.25103 -- 46200000 22/Dec/2020 114.752214 -- 46200000 21/Dec/2020 113.637032 -- 46100000 18/Dec/2020 113.464782 -- 46100000 17/Dec/2020 113.90996 -- 46150000 16/Dec/2020 112.436588 -- 46300000 15/Dec/2020 112.88953 -- 46200000 14/Dec/2020 110.145423 0.247913 46200000 11/Dec/2020 110.062694 -- 46200000 10/Dec/2020 110.480753 -- 46200000 09/Dec/2020 109.849288 -- 46150000 08/Dec/2020 110.189578 -- 46050000 07/Dec/2020 109.20468 -- 46050000 04/Dec/2020 109.258919 -- 46050000 03/Dec/2020 106.862599 -- 46050000 02/Dec/2020 106.191631 -- 46050000 01/Dec/2020 105.959277 -- 45950000 30/Nov/2020 105.035618 -- 45900000 27/Nov/2020 106.938996 -- 45900000 25/Nov/2020 106.508072 -- 45900000 24/Nov/2020 107.177403 -- 45850000 23/Nov/2020 105.212188 -- 45950000 20/Nov/2020 103.388366 -- 46050000 19/Nov/2020 103.379691 -- 46050000 18/Nov/2020 102.746579 -- 45950000 17/Nov/2020 104.148803 -- 45750000 16/Nov/2020 103.757425 -- 45850000 13/Nov/2020 101.191648 -- 45800000 12/Nov/2020 98.922933 -- 45800000 11/Nov/2020 100.997345 -- 45800000 10/Nov/2020 101.053359 -- 45800000 09/Nov/2020 98.769434 -- 45850000 06/Nov/2020 95.502116 -- 45850000 05/Nov/2020 96.327711 -- 45850000 04/Nov/2020 93.844562 -- 46000000 03/Nov/2020 93.716298 -- 46000000 02/Nov/2020 91.380113 -- 46000000 30/Oct/2020 89.604447 -- 46000000 29/Oct/2020 90.853969 -- 45950000 28/Oct/2020 89.562269 -- 46000000 27/Oct/2020 92.1678 -- 46050000 26/Oct/2020 93.074361 -- 46100000 23/Oct/2020 94.996199 -- 46100000 22/Oct/2020 94.548664 -- 46100000 21/Oct/2020 93.488692 -- 46150000 20/Oct/2020 94.029649 -- 46150000 19/Oct/2020 93.594524 -- 46200000 16/Oct/2020 94.744045 -- 46200000 15/Oct/2020 95.233022 -- 46200000 14/Oct/2020 94.199407 -- 46200000 13/Oct/2020 94.763439 -- 46200000 12/Oct/2020 95.538653 -- 46400000 09/Oct/2020 94.790308 -- 46300000 08/Oct/2020 93.941021 -- 46300000 07/Oct/2020 92.74054 -- 46500000 06/Oct/2020 91.668934 -- 46500000 05/Oct/2020 91.759632 -- 46500000 02/Oct/2020 89.827706 -- 46500000 01/Oct/2020 89.397546 -- 46500000 30/Sept/2020 88.172996 -- 46500000 29/Sept/2020 87.987779 -- 46500000 28/Sept/2020 88.147644 -- 46500000 25/Sept/2020 85.987626 -- 46600000 24/Sept/2020 85.024227 -- 46600000 23/Sept/2020 84.661656 0.193401 46600000 22/Sept/2020 87.187183 -- 46600000 21/Sept/2020 86.240127 -- 46500000 18/Sept/2020 88.850775 -- 47800000 17/Sept/2020 89.481577 -- 47800000 16/Sept/2020 90.229102 -- 46700000 15/Sept/2020 89.750538 -- 46700000 14/Sept/2020 89.72789 -- 46700000 11/Sept/2020 88.259393 -- 46700000 10/Sept/2020 88.778948 -- 46700000 09/Sept/2020 89.897828 -- 46700000 08/Sept/2020 88.734885 -- 46700000 04/Sept/2020 90.793589 -- 47000000 03/Sept/2020 91.735709 -- 47200000 02/Sept/2020 94.679073 -- 47500000 01/Sept/2020 93.370177 -- 48800000 31/Aug/2020 92.311837 -- 48800000 28/Aug/2020 93.417714 -- 48800000 27/Aug/2020 92.752367 -- 48800000 26/Aug/2020 92.675915 -- 48800000 25/Aug/2020 93.206567 -- 48800000 24/Aug/2020 93.071004 -- 48800000 21/Aug/2020 92.136019 -- 48800000 20/Aug/2020 92.602087 -- 48800000 19/Aug/2020 93.271761 -- 48700000 18/Aug/2020 93.175125 -- 48700000 17/Aug/2020 94.060062 -- 48600000 14/Aug/2020 93.646119 -- 48500000 13/Aug/2020 93.935193 -- 48500000 12/Aug/2020 94.348116 -- 48300000 11/Aug/2020 93.820099 -- 47200000 10/Aug/2020 93.983072 -- 47200000 07/Aug/2020 93.688714 -- 47200000 06/Aug/2020 92.581211 -- 47300000 05/Aug/2020 92.920681 -- 47300000 04/Aug/2020 91.133497 -- 47300000 03/Aug/2020 90.896109 -- 47400000 31/Jul/2020 89.635993 -- 47400000 30/Jul/2020 90.031509 -- 47400000 29/Jul/2020 90.229727 -- 47400000 28/Jul/2020 87.857656 -- 47400000 27/Jul/2020 88.633912 -- 47400000 24/Jul/2020 87.171751 -- 47400000 23/Jul/2020 88.760914 -- 47400000 22/Jul/2020 88.352229 -- 47400000 21/Jul/2020 87.884817 -- 47500000 20/Jul/2020 86.726989 -- 47600000 17/Jul/2020 86.861631 -- 47800000 16/Jul/2020 86.572336 -- 47800000 15/Jul/2020 87.254915 -- 48000000 14/Jul/2020 84.598521 -- 49600000 13/Jul/2020 83.195219 -- 49600000 10/Jul/2020 84.259909 -- 49600000 09/Jul/2020 82.801938 -- 49600000 08/Jul/2020 84.23223 -- 49600000 07/Jul/2020 83.771731 -- 49700000 06/Jul/2020 85.327763 -- 49700000 02/Jul/2020 84.634735 -- 49800000 01/Jul/2020 84.161229 -- 49800000 30/Jun/2020 84.970998 -- 49800000 29/Jun/2020 83.802085 -- 49800000 26/Jun/2020 80.712493 -- 49600000 25/Jun/2020 83.238648 -- 49600000 24/Jun/2020 81.86978 -- 49600000 23/Jun/2020 84.733688 -- 49600000 22/Jun/2020 84.271984 -- 49600000 19/Jun/2020 83.435935 -- 49600000 18/Jun/2020 84.255122 -- 49600000 17/Jun/2020 84.658691 -- 49700000 16/Jun/2020 85.932904 -- 49700000 15/Jun/2020 84.007185 0.152969 49700000 12/Jun/2020 82.014373 -- 49700000 11/Jun/2020 80.254431 -- 49900000 10/Jun/2020 86.714141 -- 49800000 09/Jun/2020 89.00267 -- 49800000 08/Jun/2020 90.650835 -- 49800000 05/Jun/2020 90.052436 -- 49800000 04/Jun/2020 86.823958 -- 49800000 03/Jun/2020 86.206045 -- 49800000 02/Jun/2020 83.488694 -- 49800000 01/Jun/2020 82.803182 -- 49800000 29/May/2020 82.02086 -- 49900000 28/May/2020 82.599939 -- 50000000 27/May/2020 85.126923 -- 48300000 26/May/2020 82.296992 -- 48300000 22/May/2020 79.419106 -- 48300000 21/May/2020 78.824238 -- 48300000 20/May/2020 78.909749 -- 48300000 19/May/2020 76.583086 -- 48300000 18/May/2020 77.962834 -- 48300000 15/May/2020 73.088276 -- 48300000 14/May/2020 71.944059 -- 48400000 13/May/2020 71.68403 -- 48500000 12/May/2020 74.411117 -- 48500000 11/May/2020 77.275218 -- 48500000 08/May/2020 78.352616 -- 48500000 07/May/2020 75.603841 -- 48500000 06/May/2020 74.674472 -- 48500000 05/May/2020 75.07911 -- 48500000 04/May/2020 74.291289 -- 48500000 01/May/2020 74.567668 -- 48500000 30/Apr/2020 77.432254 -- 48500000 29/Apr/2020 80.800444 -- 48700000 28/Apr/2020 76.698896 -- 48700000 27/Apr/2020 75.41862 -- 48900000 24/Apr/2020 72.658808 -- 48900000 23/Apr/2020 71.83601 -- 48900000 22/Apr/2020 71.114007 -- 49100000 21/Apr/2020 70.202769 -- 49100000 20/Apr/2020 71.989713 -- 49300000 17/Apr/2020 73.386351 -- 49400000 16/Apr/2020 70.395065 -- 49400000 15/Apr/2020 70.359609 -- 49600000 14/Apr/2020 73.894518 -- 49600000 13/Apr/2020 72.167188 -- 49900000 09/Apr/2020 74.756596 -- 50200000 08/Apr/2020 71.619589 -- 50200000 07/Apr/2020 68.774739 -- 50500000 06/Apr/2020 68.602907 -- 50500000 03/Apr/2020 63.113933 -- 50600000 02/Apr/2020 65.27723 -- 50600000 01/Apr/2020 64.176116 -- 50800000 31/Mar/2020 69.195967 -- 50800000 30/Mar/2020 69.468489 -- 51200000 27/Mar/2020 67.586588 -- 51300000 26/Mar/2020 70.754739 -- 51300000 25/Mar/2020 66.059899 0.18281 51900000 24/Mar/2020 65.629294 -- 52600000 23/Mar/2020 59.954652 -- 52600000 20/Mar/2020 60.445793 -- 52600000 19/Mar/2020 63.482295 -- 53800000 18/Mar/2020 60.156526 -- 54200000 17/Mar/2020 66.455007 -- 54400000 16/Mar/2020 62.336147 -- 54400000 13/Mar/2020 72.259191 -- 54900000 12/Mar/2020 67.200542 -- 55300000 11/Mar/2020 75.616127 -- 55500000 10/Mar/2020 80.334427 -- 55700000 09/Mar/2020 78.038651 -- 55700000 06/Mar/2020 85.692173 -- 55800000 05/Mar/2020 87.15759 -- 55800000 04/Mar/2020 90.168602 -- 56200000 03/Mar/2020 87.165048 -- 56200000 02/Mar/2020 88.817459 -- 56200000 28/Feb/2020 86.424869 -- 56300000 27/Feb/2020 88.029268 -- 56400000 26/Feb/2020 91.632975 -- 56400000 25/Feb/2020 92.447706 -- 56400000 24/Feb/2020 95.557911 -- 56400000 21/Feb/2020 98.384207 -- 56400000 20/Feb/2020 99.47671 -- 56400000 19/Feb/2020 99.107783 -- 56400000 18/Feb/2020 98.774851 -- 56400000 14/Feb/2020 99.287347 -- 56400000 13/Feb/2020 99.805487 -- 56500000 12/Feb/2020 99.259527 -- 56500000 11/Feb/2020 98.710156 -- 56500000 10/Feb/2020 98.138912 -- 56500000 07/Feb/2020 97.411884 -- 56500000 06/Feb/2020 98.705762 -- 56500000 05/Feb/2020 98.784892 -- 56700000 04/Feb/2020 97.210733 -- 56700000 03/Feb/2020 95.917399 -- 56700000 31/Jan/2020 95.030962 -- 56700000 30/Jan/2020 97.350812 -- 56700000 29/Jan/2020 97.511016 -- 56700000 28/Jan/2020 98.254993 -- 56700000 27/Jan/2020 97.301009 -- 56700000 24/Jan/2020 98.249735 -- 56700000 23/Jan/2020 99.49243 -- 56600000 22/Jan/2020 99.180592 -- 56600000 21/Jan/2020 99.057751 -- 56600000 17/Jan/2020 99.688468 -- 56700000 16/Jan/2020 99.71711 -- 56700000 15/Jan/2020 98.458496 -- 56700000 14/Jan/2020 97.900874 -- 56700000 13/Jan/2020 97.621185 -- 56700000 10/Jan/2020 96.522815 -- 56700000 09/Jan/2020 96.871306 -- 56700000 08/Jan/2020 96.785643 -- 56700000 07/Jan/2020 96.290284 -- 56700000 06/Jan/2020 96.685705 -- 56700000 03/Jan/2020 96.895624 -- 56700000 02/Jan/2020 96.800489 -- 56800000 31/Dec/2019 96.654621 -- 56900000 30/Dec/2019 96.453144 -- 56900000 27/Dec/2019 96.548973 -- 56900000 26/Dec/2019 96.955017 -- 56900000 24/Dec/2019 97.102412 -- 56900000 23/Dec/2019 96.926793 -- 56900000 20/Dec/2019 96.818123 -- 56900000 19/Dec/2019 96.681241 -- 56900000 18/Dec/2019 96.183623 -- 56800000 17/Dec/2019 95.748496 -- 56800000 16/Dec/2019 95.135783 0.271636 56800000 13/Dec/2019 94.795516 -- 56800000 12/Dec/2019 95.382866 -- 57000000 11/Dec/2019 94.410876 -- 57000000 10/Dec/2019 94.501226 -- 56900000 09/Dec/2019 94.462312 -- 56900000 06/Dec/2019 94.789148 -- 56800000 05/Dec/2019 93.590175 -- 56800000 04/Dec/2019 93.494906 -- 56900000 03/Dec/2019 92.714402 -- 56900000 02/Dec/2019 92.880111 -- 56900000 29/Nov/2019 94.130698 -- 57000000 27/Nov/2019 94.622633 -- 57000000 26/Nov/2019 94.1269 -- 56900000 25/Nov/2019 93.9898 -- 57000000 22/Nov/2019 91.646188 -- 56700000 21/Nov/2019 91.404498 -- 56700000 20/Nov/2019 91.783005 -- 56700000 19/Nov/2019 92.312996 -- 56700000 18/Nov/2019 91.927564 -- 56700000 15/Nov/2019 92.308851 -- 56700000 14/Nov/2019 91.672573 -- 56700000 13/Nov/2019 91.857266 -- 56700000 12/Nov/2019 92.3392 -- 56700000 11/Nov/2019 92.307185 -- 56700000 08/Nov/2019 92.545614 -- 56700000 07/Nov/2019 92.331291 -- 56700000 06/Nov/2019 92.076703 -- 56700000 05/Nov/2019 92.734298 -- 56700000 04/Nov/2019 92.84425 -- 56700000 01/Nov/2019 92.251563 -- 56700000 31/Oct/2019 91.03861 -- 56700000 30/Oct/2019 92.130135 -- 56700000 29/Oct/2019 92.45511 -- 56700000 28/Oct/2019 91.970547 -- 56800000 25/Oct/2019 91.171473 -- 56800000 24/Oct/2019 90.635849 -- 56800000 23/Oct/2019 90.902186 -- 56800000 22/Oct/2019 90.790728 -- 56800000 21/Oct/2019 90.676847 -- 56900000 18/Oct/2019 90.076723 -- 57000000 17/Oct/2019 90.601569 -- 57000000 16/Oct/2019 89.528294 -- 57000000 15/Oct/2019 89.251883 -- 57300000 14/Oct/2019 88.282234 -- 57400000 11/Oct/2019 88.618918 -- 57400000 10/Oct/2019 87.050279 -- 57400000 09/Oct/2019 86.822765 -- 57400000 08/Oct/2019 86.418215 -- 57400000 07/Oct/2019 87.860004 -- 57400000 04/Oct/2019 87.991645 -- 57500000 03/Oct/2019 87.082772 -- 57500000 02/Oct/2019 86.70114 -- 57500000 01/Oct/2019 87.545077 -- 57500000 30/Sept/2019 89.27175 -- 57500000 27/Sept/2019 89.098992 -- 57500000 26/Sept/2019 89.716549 -- 57500000 25/Sept/2019 90.707452 -- 57500000 24/Sept/2019 89.699977 0.234811 57600000 23/Sept/2019 91.378113 -- 57600000 20/Sept/2019 91.510417 -- 57700000 19/Sept/2019 91.888352 -- 57900000 18/Sept/2019 92.322263 -- 57900000 17/Sept/2019 92.884771 -- 57900000 16/Sept/2019 92.917291 -- 57900000 13/Sept/2019 92.577698 -- 57900000 12/Sept/2019 92.521825 -- 57900000 11/Sept/2019 92.600414 -- 58000000 10/Sept/2019 90.680262 -- 58000000 09/Sept/2019 89.97976 -- 58000000 06/Sept/2019 89.452024 -- 58000000 05/Sept/2019 89.65356 -- 58200000 04/Sept/2019 88.159212 -- 58200000 03/Sept/2019 87.437547 -- 58200000 30/Aug/2019 88.652715 -- 58400000 29/Aug/2019 88.915151 -- 58500000 28/Aug/2019 87.673963 -- 58600000 27/Aug/2019 86.754915 -- 58600000 26/Aug/2019 87.690137 -- 58600000 23/Aug/2019 86.770597 -- 58600000 22/Aug/2019 89.450376 -- 58800000 21/Aug/2019 89.774769 -- 59000000 20/Aug/2019 89.059932 -- 59000000 19/Aug/2019 89.818693 -- 59000000 16/Aug/2019 88.953079 -- 59000000 15/Aug/2019 87.133956 -- 59000000 14/Aug/2019 87.221525 -- 59000000 13/Aug/2019 89.682817 -- 59100000 12/Aug/2019 88.712259 -- 59100000 09/Aug/2019 89.692576 -- 59100000 08/Aug/2019 90.779307 -- 59100000 07/Aug/2019 88.893772 -- 59100000 06/Aug/2019 88.839724 -- 59100000 05/Aug/2019 87.802132 -- 59200000 02/Aug/2019 90.27833 -- 59300000 01/Aug/2019 91.192891 -- 59300000 31/Jul/2019 92.254444 -- 59300000 30/Jul/2019 92.850683 -- 59300000 29/Jul/2019 91.993021 -- 59300000 26/Jul/2019 92.297609 -- 59300000 25/Jul/2019 91.347235 -- 59300000 24/Jul/2019 92.441054 -- 59400000 23/Jul/2019 91.134538 -- 59500000 22/Jul/2019 90.454878 -- 59500000 19/Jul/2019 90.545752 -- 59500000 18/Jul/2019 90.92517 -- 59700000 17/Jul/2019 90.547076 -- 59800000 16/Jul/2019 91.034836 -- 59800000 15/Jul/2019 91.04723 -- 59800000 12/Jul/2019 91.406776 -- 59800000 11/Jul/2019 90.833863 -- 59800000 10/Jul/2019 91.185241 -- 59800000 09/Jul/2019 90.891995 -- 59800000 08/Jul/2019 90.916203 -- 59800000 05/Jul/2019 91.870431 -- 59900000 03/Jul/2019 91.606237 -- 59900000 02/Jul/2019 90.945442 -- 59900000 01/Jul/2019 91.457266 -- 59900000 28/Jun/2019 91.25128 -- 60100000 27/Jun/2019 90.088149 -- 60100000 26/Jun/2019 88.342928 -- 60100000 25/Jun/2019 88.571876 -- 60200000 24/Jun/2019 89.148507 -- 60200000 21/Jun/2019 90.195361 -- 60300000 20/Jun/2019 90.898197 -- 60300000 19/Jun/2019 90.191288 -- 60300000 18/Jun/2019 89.808558 -- 60300000 17/Jun/2019 88.649905 0.205488 60400000 14/Jun/2019 88.643643 -- 60500000 13/Jun/2019 89.408036 -- 60600000 12/Jun/2019 88.586781 -- 60600000 11/Jun/2019 88.580036 -- 60600000 10/Jun/2019 89.010727 -- 60600000 07/Jun/2019 88.405224 -- 60600000 06/Jun/2019 87.746735 -- 60600000 05/Jun/2019 87.967515 -- 60800000 04/Jun/2019 87.907347 -- 60800000 03/Jun/2019 85.745485 -- 61000000 31/May/2019 85.403792 -- 61300000 30/May/2019 86.489037 -- 61300000 29/May/2019 86.585057 -- 61500000 28/May/2019 87.311787 -- 61600000 24/May/2019 87.6745 -- 61600000 23/May/2019 86.771316 -- 61600000 22/May/2019 88.767525 -- 61600000 21/May/2019 89.488216 -- 61600000 20/May/2019 88.390565 -- 61600000 17/May/2019 88.918338 -- 61600000 16/May/2019 90.281621 -- 61600000 15/May/2019 89.812781 -- 61600000 14/May/2019 89.586418 -- 61700000 13/May/2019 88.655193 -- 61700000 10/May/2019 91.44862 -- 61700000 09/May/2019 91.208934 -- 61700000 08/May/2019 91.324579 -- 61700000 07/May/2019 91.984034 -- 61700000 06/May/2019 93.853118 -- 61700000 03/May/2019 93.761124 -- 61800000 02/May/2019 92.099359 -- 61800000 01/May/2019 91.734001 -- 61800000 30/Apr/2019 92.339205 -- 61800000 29/Apr/2019 92.394985 -- 61900000 26/Apr/2019 92.059332 -- 61900000 25/Apr/2019 91.205593 -- 61900000 24/Apr/2019 91.82696 -- 61900000 23/Apr/2019 91.720706 -- 61900000 22/Apr/2019 90.126496 -- 61900000 18/Apr/2019 90.409608 -- 61900000 17/Apr/2019 90.527554 -- 62000000 16/Apr/2019 91.382982 -- 62100000 15/Apr/2019 91.372874 -- 62100000 12/Apr/2019 91.741731 -- 62100000 11/Apr/2019 91.446509 -- 62100000 10/Apr/2019 91.759232 -- 62100000 09/Apr/2019 90.364523 -- 62100000 08/Apr/2019 91.321896 -- 62100000 05/Apr/2019 91.500414 -- 62200000 04/Apr/2019 90.635761 -- 62200000 03/Apr/2019 90.147148 -- 62400000 02/Apr/2019 89.788581 -- 62400000 01/Apr/2019 90.138726 -- 62500000 29/Mar/2019 89.284436 -- 62500000 28/Mar/2019 89.07601 -- 62500000 27/Mar/2019 88.150501 -- 62500000 26/Mar/2019 88.474072 -- 62500000 25/Mar/2019 87.753236 -- 62600000 22/Mar/2019 87.323662 -- 62600000 21/Mar/2019 90.50519 -- 62600000 20/Mar/2019 89.276235 0.17268 62600000 19/Mar/2019 90.003028 -- 62600000 18/Mar/2019 90.544004 -- 62700000 15/Mar/2019 89.872044 -- 62700000 14/Mar/2019 89.801681 -- 62700000 13/Mar/2019 90.230873 -- 62700000 12/Mar/2019 89.917296 -- 62700000 11/Mar/2019 89.894237 -- 62700000 08/Mar/2019 88.452007 -- 62700000 07/Mar/2019 88.511648 -- 62700000 06/Mar/2019 89.320039 -- 62800000 05/Mar/2019 91.113299 -- 62800000 04/Mar/2019 91.406397 -- 62800000 01/Mar/2019 92.520364 -- 62800000 28/Feb/2019 92.008421 -- 62800000 27/Feb/2019 92.121787 -- 62800000 26/Feb/2019 91.959294 -- 62800000 25/Feb/2019 92.766997 -- 62800000 22/Feb/2019 92.952816 -- 62800000 21/Feb/2019 92.640223 -- 62800000 20/Feb/2019 92.924739 -- 62800000 19/Feb/2019 92.433828 -- 62800000 15/Feb/2019 92.019911 -- 62800000 14/Feb/2019 90.786068 -- 62800000 13/Feb/2019 90.614844 -- 62800000 12/Feb/2019 90.257015 -- 62800000 11/Feb/2019 89.095773 -- 62800000 08/Feb/2019 88.269974 -- 62900000 07/Feb/2019 88.136603 -- 62900000 06/Feb/2019 88.92592 -- 63000000 05/Feb/2019 89.063016 -- 63000000 04/Feb/2019 89.052843 -- 63000000 01/Feb/2019 87.852721 -- 63400000 31/Jan/2019 88.075578 -- 63400000 30/Jan/2019 87.28078 -- 63200000 29/Jan/2019 86.402006 -- 63200000 28/Jan/2019 86.406476 -- 63200000 25/Jan/2019 87.157723 -- 63200000 24/Jan/2019 86.261914 -- 63200000 23/Jan/2019 85.769584 -- 63100000 22/Jan/2019 85.896038 -- 63000000 18/Jan/2019 87.430789 -- 63000000 17/Jan/2019 86.673734 -- 63300000 16/Jan/2019 85.832886 -- 63400000 15/Jan/2019 85.300422 -- 63400000 14/Jan/2019 84.480068 -- 63400000 11/Jan/2019 85.467562 -- 63400000 10/Jan/2019 85.289312 -- 63500000 09/Jan/2019 84.938307 -- 63700000 08/Jan/2019 84.065273 -- 63700000 07/Jan/2019 82.771808 -- 63900000 04/Jan/2019 81.668733 -- 64300000 03/Jan/2019 78.931425 -- 64400000 02/Jan/2019 80.674935 -- 65100000 31/Dec/2018 80.778384 -- 65100000 28/Dec/2018 80.238803 -- 65300000 27/Dec/2018 79.800777 -- 65300000 26/Dec/2018 79.437429 -- 65600000 24/Dec/2018 75.674868 -- 65700000 21/Dec/2018 77.138795 -- 66000000 20/Dec/2018 79.01186 -- 66200000 19/Dec/2018 80.305304 -- 66400000 18/Dec/2018 82.057261 -- 66800000 17/Dec/2018 81.834504 0.269607 66800000 14/Dec/2018 84.221784 -- 66800000 13/Dec/2018 85.621923 -- 66800000 12/Dec/2018 86.915841 -- 66800000 11/Dec/2018 86.012433 -- 66800000 10/Dec/2018 86.168283 -- 66900000 07/Dec/2018 86.449917 -- 66900000 06/Dec/2018 88.239722 -- 66900000 04/Dec/2018 88.252969 -- 66800000 03/Dec/2018 92.539098 -- 66800000 30/Nov/2018 91.940237 -- 66900000 29/Nov/2018 91.278618 -- 66900000 28/Nov/2018 91.54518 -- 67000000 27/Nov/2018 88.962133 -- 67000000 26/Nov/2018 89.69938 -- 67000000 23/Nov/2018 88.760504 -- 67000000 21/Nov/2018 88.510683 -- 67000000 20/Nov/2018 87.701661 -- 67500000 19/Nov/2018 89.163517 -- 67500000 16/Nov/2018 91.049566 -- 68300000 15/Nov/2018 90.670943 -- 68400000 14/Nov/2018 89.328144 -- 67600000 13/Nov/2018 89.991623 -- 67600000 12/Nov/2018 90.095118 -- 67600000 09/Nov/2018 91.921253 -- 67600000 08/Nov/2018 93.650604 -- 67600000 07/Nov/2018 93.820275 -- 67700000 06/Nov/2018 92.788757 -- 67700000 05/Nov/2018 92.005568 -- 68400000 02/Nov/2018 92.174651 -- 68600000 01/Nov/2018 91.810072 -- 67900000 31/Oct/2018 89.710785 -- 68000000 30/Oct/2018 89.32774 -- 68200000 29/Oct/2018 87.225935 -- 68400000 26/Oct/2018 87.556176 -- 68500000 25/Oct/2018 88.45765 -- 68800000 24/Oct/2018 86.598391 -- 68800000 23/Oct/2018 89.829651 -- 69000000 22/Oct/2018 90.419704 -- 68900000 19/Oct/2018 90.419037 -- 68900000 18/Oct/2018 91.548052 -- 68900000 17/Oct/2018 93.297664 -- 68800000 16/Oct/2018 93.840619 -- 68800000 15/Oct/2018 91.018375 -- 68800000 12/Oct/2018 90.665061 -- 69500000 11/Oct/2018 90.750817 -- 69600000 10/Oct/2018 92.521731 -- 70300000 09/Oct/2018 95.294442 -- 70700000 08/Oct/2018 95.825445 -- 70300000 05/Oct/2018 96.29477 -- 70300000 04/Oct/2018 97.527608 -- 70300000 03/Oct/2018 99.020046 -- 70400000 02/Oct/2018 98.259131 -- 70400000 01/Oct/2018 99.403293 -- 70500000 28/Sept/2018 100.899465 -- 71300000 27/Sept/2018 100.496879 -- 71300000 26/Sept/2018 100.411774 0.149996 70400000 25/Sept/2018 101.634733 -- 70400000 24/Sept/2018 101.458412 -- 70400000 21/Sept/2018 101.974202 -- 70300000 20/Sept/2018 102.644137 -- 70300000 19/Sept/2018 101.871426 -- 70300000 18/Sept/2018 102.846685 -- 70300000 17/Sept/2018 102.50496 -- 70100000 14/Sept/2018 103.861232 -- 71000000 13/Sept/2018 102.911747 -- 71000000 12/Sept/2018 102.868261 -- 70100000 11/Sept/2018 103.273185 -- 70000000 10/Sept/2018 103.266135 -- 69800000 07/Sept/2018 102.920207 -- 69700000 06/Sept/2018 103.221914 -- 69700000 05/Sept/2018 103.827848 -- 69600000 04/Sept/2018 104.145619 -- 69400000 31/Aug/2018 104.524526 -- 69700000 30/Aug/2018 103.741688 -- 69700000 29/Aug/2018 103.801014 -- 69400000 28/Aug/2018 103.56712 -- 69300000 27/Aug/2018 103.563303 -- 69300000 24/Aug/2018 103.135846 -- 69100000 23/Aug/2018 102.608384 -- 68700000 22/Aug/2018 102.770502 -- 68500000 21/Aug/2018 102.442593 -- 68500000 20/Aug/2018 101.210006 -- 68500000 17/Aug/2018 101.096195 -- 68400000 16/Aug/2018 100.511066 -- 68400000 15/Aug/2018 99.596863 -- 68200000 14/Aug/2018 100.662561 -- 68200000 13/Aug/2018 99.437803 -- 68200000 10/Aug/2018 100.035195 -- 68200000 09/Aug/2018 100.112233 -- 68100000 08/Aug/2018 100.02401 -- 68000000 07/Aug/2018 100.38097 -- 68000000 06/Aug/2018 100.010981 -- 68000000 03/Aug/2018 99.150847 -- 68000000 02/Aug/2018 99.542476 -- 68000000 01/Aug/2018 98.332781 -- 68000000 31/Jul/2018 98.033967 -- 68700000 30/Jul/2018 96.557254 -- 68500000 27/Jul/2018 97.595702 -- 68000000 26/Jul/2018 99.419076 -- 68000000 25/Jul/2018 98.287544 -- 68000000 24/Jul/2018 97.916675 -- 68000000 23/Jul/2018 99.019282 -- 67800000 20/Jul/2018 99.010905 -- 67800000 19/Jul/2018 99.260977 -- 67800000 18/Jul/2018 98.555643 -- 67500000 17/Jul/2018 98.16684 -- 67500000 16/Jul/2018 97.326338 -- 67500000 13/Jul/2018 97.673547 -- 67300000 12/Jul/2018 97.792386 -- 67000000 11/Jul/2018 97.179024 -- 66700000 10/Jul/2018 97.745452 -- 66500000 09/Jul/2018 98.221357 -- 66400000 06/Jul/2018 97.655112 -- 66400000 05/Jul/2018 96.830684 -- 66400000 03/Jul/2018 95.635543 -- 66300000 02/Jul/2018 95.556315 -- 65600000 29/Jun/2018 94.487647 -- 65500000 28/Jun/2018 94.628052 -- 65400000 27/Jun/2018 94.005018 -- 65300000 26/Jun/2018 95.637682 0.15821 65300000 25/Jun/2018 94.945444 -- 65300000 22/Jun/2018 96.660332 -- 65400000 21/Jun/2018 96.989017 -- 65300000 20/Jun/2018 97.963478 -- 64800000 19/Jun/2018 97.219914 -- 64600000 18/Jun/2018 97.410275 -- 64400000 15/Jun/2018 97.0406 -- 65700000 14/Jun/2018 96.902367 -- 65500000 13/Jun/2018 96.443512 -- 64200000 12/Jun/2018 96.819662 -- 64000000 11/Jun/2018 96.479035 -- 64000000 08/Jun/2018 96.312235 -- 63700000 07/Jun/2018 95.814107 -- 63600000 06/Jun/2018 96.541703 -- 63500000 05/Jun/2018 95.983864 -- 63500000 04/Jun/2018 95.216168 -- 63200000 01/Jun/2018 94.219593 -- 63300000 31/May/2018 93.369414 -- 63200000 30/May/2018 94.262934 -- 63200000 29/May/2018 92.972169 -- 63000000 25/May/2018 92.875764 -- 63000000 24/May/2018 92.836287 -- 63000000 23/May/2018 92.762692 -- 63000000 22/May/2018 92.496306 -- 62500000 21/May/2018 93.288471 -- 62500000 18/May/2018 92.507896 -- 62400000 17/May/2018 92.301137 -- 62400000 16/May/2018 91.695155 -- 62200000 15/May/2018 90.604728 -- 62200000 14/May/2018 90.714375 -- 62000000 11/May/2018 91.245033 -- 62000000 10/May/2018 91.083541 -- 62000000 09/May/2018 90.434934 -- 62000000 08/May/2018 90.153925 -- 61900000 07/May/2018 89.33719 -- 61700000 04/May/2018 88.535269 -- 61700000 03/May/2018 87.456612 -- 61700000 02/May/2018 87.96477 -- 61700000 01/May/2018 87.882988 -- 61200000 30/Apr/2018 87.215095 -- 61200000 27/Apr/2018 88.005839 -- 61200000 26/Apr/2018 88.397403 -- 61200000 25/Apr/2018 87.771329 -- 61200000 24/Apr/2018 88.133253 -- 61100000 23/Apr/2018 88.844732 -- 61100000 20/Apr/2018 88.965153 -- 61100000 19/Apr/2018 89.431368 -- 61100000 18/Apr/2018 90.233395 -- 60900000 17/Apr/2018 90.01444 -- 60700000 16/Apr/2018 89.035415 -- 60600000 13/Apr/2018 88.005817 -- 60700000 12/Apr/2018 88.440081 -- 60700000 11/Apr/2018 87.951611 -- 60500000 10/Apr/2018 87.787987 -- 60400000 09/Apr/2018 86.246683 -- 60300000 06/Apr/2018 86.387538 -- 59900000 05/Apr/2018 88.008191 -- 59900000 04/Apr/2018 87.191528 -- 59400000 03/Apr/2018 86.16082 -- 59500000 02/Apr/2018 85.017285 -- 59000000 29/Mar/2018 86.916641 -- 58500000 28/Mar/2018 85.957608 -- 58500000 27/Mar/2018 85.962823 -- 58300000 26/Mar/2018 87.570147 -- 58300000 23/Mar/2018 85.574888 -- 58300000 22/Mar/2018 87.488908 0.166159 58300000 21/Mar/2018 89.551864 -- 58300000 20/Mar/2018 89.2472 -- 58100000 19/Mar/2018 89.019303 -- 57900000 16/Mar/2018 89.835762 -- 61500000 15/Mar/2018 89.282701 -- 61500000 14/Mar/2018 89.665004 -- 58000000 13/Mar/2018 89.927737 -- 57900000 12/Mar/2018 90.33221 -- 57900000 09/Mar/2018 90.117481 -- 57900000 08/Mar/2018 88.646406 -- 57900000 07/Mar/2018 88.559585 -- 58300000 06/Mar/2018 87.72555 -- 58100000 05/Mar/2018 86.745663 -- 57700000 02/Mar/2018 86.295366 -- 57600000 01/Mar/2018 84.420772 -- 57600000 28/Feb/2018 84.977849 -- 57600000 27/Feb/2018 86.439064 -- 57500000 26/Feb/2018 87.731693 -- 57500000 23/Feb/2018 87.181369 -- 57500000 22/Feb/2018 86.060159 -- 57500000 21/Feb/2018 86.118994 -- 57400000 20/Feb/2018 85.682222 -- 57400000 16/Feb/2018 86.411395 -- 57400000 15/Feb/2018 86.213093 -- 57400000 14/Feb/2018 85.366571 -- 57400000 13/Feb/2018 83.823396 -- 57500000 12/Feb/2018 83.677018 -- 57900000 09/Feb/2018 82.782695 -- 57800000 08/Feb/2018 81.779304 -- 57300000 07/Feb/2018 84.405232 -- 57400000 06/Feb/2018 84.493578 -- 57400000 05/Feb/2018 83.635984 -- 57400000 02/Feb/2018 86.896698 -- 58000000 01/Feb/2018 88.656904 -- 58000000 31/Jan/2018 88.113 -- 57400000 30/Jan/2018 88.515964 -- 57400000 29/Jan/2018 89.341184 -- 57400000 26/Jan/2018 89.79856 -- 57400000 25/Jan/2018 89.479919 -- 57400000 24/Jan/2018 88.915993 -- 57400000 23/Jan/2018 89.584676 -- 57400000 22/Jan/2018 89.230767 -- 57400000 19/Jan/2018 89.116592 -- 57400000 18/Jan/2018 87.751843 -- 57400000 17/Jan/2018 88.304209 -- 57400000 16/Jan/2018 87.314124 -- 57400000 12/Jan/2018 88.004299 -- 57500000 11/Jan/2018 87.695404 -- 57500000 10/Jan/2018 86.246343 -- 57700000 09/Jan/2018 86.553243 -- 58100000 08/Jan/2018 86.201803 -- 58100000 05/Jan/2018 86.314257 -- 58200000 04/Jan/2018 85.747198 -- 58200000 03/Jan/2018 85.653595 -- 58500000 02/Jan/2018 85.452428 -- 58500000 29/Dec/2017 85.099431 -- 58500000 28/Dec/2017 85.772107 -- 58500000 27/Dec/2017 85.378997 -- 58400000 26/Dec/2017 85.304088 -- 58400000 22/Dec/2017 85.300729 -- 58300000 21/Dec/2017 85.582222 -- 58300000 20/Dec/2017 85.350894 -- 58100000 19/Dec/2017 85.21778 0.25291 58000000 18/Dec/2017 86.161409 -- 58000000 15/Dec/2017 85.194151 -- 58000000 14/Dec/2017 83.631248 -- 58000000 13/Dec/2017 84.515014 -- 57700000 12/Dec/2017 83.990143 -- 57700000 11/Dec/2017 84.100813 -- 57700000 08/Dec/2017 84.408125 -- 57700000 07/Dec/2017 84.504369 -- 57700000 06/Dec/2017 83.9537 -- 57700000 05/Dec/2017 84.29299 -- 57700000 04/Dec/2017 85.210017 -- 57600000 01/Dec/2017 85.377964 -- 57600000 30/Nov/2017 85.940086 -- 57600000 29/Nov/2017 86.052909 -- 57600000 28/Nov/2017 85.650293 -- 57600000 27/Nov/2017 84.255858 -- 57600000 24/Nov/2017 84.795789 -- 57600000 22/Nov/2017 84.617155 -- 57600000 21/Nov/2017 84.852206 -- 57600000 20/Nov/2017 83.619542 -- 57900000 17/Nov/2017 82.954621 -- 58000000 16/Nov/2017 82.681365 -- 58000000 15/Nov/2017 81.248843 -- 58000000 14/Nov/2017 81.584028 -- 57900000 13/Nov/2017 81.630507 -- 58000000 10/Nov/2017 81.318392 -- 58000000 09/Nov/2017 81.203796 -- 58000000 08/Nov/2017 81.732726 -- 58000000 07/Nov/2017 81.304398 -- 58000000 06/Nov/2017 82.177296 -- 58000000 03/Nov/2017 82.019416 -- 58000000 02/Nov/2017 82.479235 -- 58000000 01/Nov/2017 82.667287 -- 58000000 31/Oct/2017 83.20397 -- 58000000 30/Oct/2017 82.243468 -- 58000000 27/Oct/2017 83.388746 -- 58000000 26/Oct/2017 82.772319 -- 58000000 25/Oct/2017 82.467693 -- 57900000 24/Oct/2017 82.974691 -- 57800000 23/Oct/2017 82.674651 -- 57800000 20/Oct/2017 83.120144 -- 57800000 19/Oct/2017 82.665392 -- 57800000 18/Oct/2017 82.853396 -- 57800000 17/Oct/2017 82.345744 -- 57800000 16/Oct/2017 82.622297 -- 57800000 13/Oct/2017 82.653275 -- 57800000 12/Oct/2017 82.78558 -- 57800000 11/Oct/2017 82.826305 -- 57500000 10/Oct/2017 83.013646 -- 57500000 09/Oct/2017 82.892725 -- 57500000 06/Oct/2017 83.261386 -- 57500000 05/Oct/2017 83.254346 -- 57500000 04/Oct/2017 83.187095 -- 57000000 03/Oct/2017 83.492933 -- 56600000 02/Oct/2017 83.327158 -- 55900000 29/Sept/2017 82.17839 -- 56500000 28/Sept/2017 81.880247 -- 56000000 27/Sept/2017 81.582524 -- 55800000 26/Sept/2017 79.845976 0.18057 55800000 25/Sept/2017 79.746369 -- 55800000 22/Sept/2017 79.772936 -- 55800000 21/Sept/2017 79.277654 -- 55800000 20/Sept/2017 79.292411 -- 55800000 19/Sept/2017 79.097778 -- 55800000 18/Sept/2017 79.342744 -- 55800000 15/Sept/2017 78.669564 -- 55900000 14/Sept/2017 78.300672 -- 56100000 13/Sept/2017 78.36229 -- 56100000 12/Sept/2017 78.16211 -- 56400000 11/Sept/2017 77.615296 -- 56400000 08/Sept/2017 76.778219 -- 56400000 07/Sept/2017 76.573727 -- 56400000 06/Sept/2017 76.903714 -- 56400000 05/Sept/2017 76.742015 -- 56400000 01/Sept/2017 77.575833 -- 56400000 31/Aug/2017 77.055532 -- 56400000 30/Aug/2017 76.364623 -- 56400000 29/Aug/2017 75.909553 -- 56400000 28/Aug/2017 75.872208 -- 56400000 25/Aug/2017 75.732815 -- 56500000 24/Aug/2017 75.592826 -- 56500000 23/Aug/2017 75.565329 -- 56500000 22/Aug/2017 75.791881 -- 56600000 21/Aug/2017 75.043774 -- 56700000 18/Aug/2017 75.072762 -- 56700000 17/Aug/2017 75.125573 -- 56700000 16/Aug/2017 76.567204 -- 56700000 15/Aug/2017 76.44452 -- 56700000 14/Aug/2017 77.165229 -- 56700000 11/Aug/2017 75.967535 -- 56700000 10/Aug/2017 75.869144 -- 56700000 09/Aug/2017 77.170163 -- 57300000 08/Aug/2017 77.897972 -- 56700000 07/Aug/2017 78.186533 -- 56700000 04/Aug/2017 78.090361 -- 56700000 03/Aug/2017 77.889823 -- 56500000 02/Aug/2017 78.01458 -- 56500000 01/Aug/2017 79.173184 -- 56500000 31/Jul/2017 78.956561 -- 56500000 28/Jul/2017 79.005507 -- 56500000 27/Jul/2017 79.129007 -- 56400000 26/Jul/2017 79.561836 -- 56400000 25/Jul/2017 79.951626 -- 56300000 24/Jul/2017 79.237238 -- 56300000 21/Jul/2017 79.11744 -- 56300000 20/Jul/2017 79.397458 -- 56100000 19/Jul/2017 79.462121 -- 56100000 18/Jul/2017 78.546394 -- 56100000 17/Jul/2017 78.800834 -- 56100000 14/Jul/2017 78.651857 -- 56000000 13/Jul/2017 78.405109 -- 56000000 12/Jul/2017 78.328193 -- 56000000 11/Jul/2017 77.712393 -- 56000000 10/Jul/2017 77.503173 -- 56000000 07/Jul/2017 78.017956 -- 55800000 06/Jul/2017 77.06913 -- 55800000 05/Jul/2017 78.157994 -- 55800000 03/Jul/2017 78.563811 -- 55800000 30/Jun/2017 78.007634 -- 55800000 29/Jun/2017 77.943644 -- 55800000 28/Jun/2017 78.550839 -- 56400000 27/Jun/2017 77.308794 0.171213 55800000 26/Jun/2017 78.25696 -- 55800000 23/Jun/2017 78.27357 -- 55800000 22/Jun/2017 77.565561 -- 55700000 21/Jun/2017 77.317222 -- 55700000 20/Jun/2017 77.538875 -- 55700000 19/Jun/2017 78.407702 -- 55700000 16/Jun/2017 77.91659 -- 55800000 15/Jun/2017 78.165896 -- 55700000 14/Jun/2017 78.558834 -- 55700000 13/Jun/2017 79.038585 -- 55700000 12/Jun/2017 78.633554 -- 55700000 09/Jun/2017 78.923079 -- 55700000 08/Jun/2017 78.677554 -- 55700000 07/Jun/2017 77.601179 -- 55700000 06/Jun/2017 77.422572 -- 55700000 05/Jun/2017 77.3911 -- 55600000 02/Jun/2017 77.929348 -- 55600000 01/Jun/2017 77.225413 -- 55600000 31/May/2017 75.952483 -- 55600000 30/May/2017 75.938732 -- 55600000 26/May/2017 76.361419 -- 55600000 25/May/2017 76.370535 -- 55600000 24/May/2017 76.325594 -- 55600000 23/May/2017 76.226404 -- 55600000 22/May/2017 76.033426 -- 55600000 19/May/2017 75.458938 -- 55600000 18/May/2017 75.192765 -- 55600000 17/May/2017 74.944184 -- 55400000 16/May/2017 77.066672 -- 55400000 15/May/2017 77.028491 -- 55300000 12/May/2017 76.44605 -- 55300000 11/May/2017 76.92294 -- 55300000 10/May/2017 77.376831 -- 55300000 09/May/2017 77.05666 -- 54800000 08/May/2017 76.995423 -- 54800000 05/May/2017 77.244681 -- 54800000 04/May/2017 77.078739 -- 54800000 03/May/2017 77.175523 -- 54800000 02/May/2017 77.67709 -- 54500000 01/May/2017 78.032474 -- 54300000 28/Apr/2017 77.523443 -- 54300000 27/Apr/2017 78.397508 -- 54300000 26/Apr/2017 78.465952 -- 54600000 25/Apr/2017 77.99184 -- 54300000 24/Apr/2017 77.337175 -- 54300000 21/Apr/2017 76.318423 -- 54300000 20/Apr/2017 76.476048 -- 54400000 19/Apr/2017 75.409273 -- 54400000 18/Apr/2017 75.002101 -- 54400000 17/Apr/2017 74.947354 -- 54400000 13/Apr/2017 74.010133 -- 54400000 12/Apr/2017 74.883349 -- 54500000 11/Apr/2017 75.845984 -- 54500000 10/Apr/2017 75.210046 -- 54600000 07/Apr/2017 75.11818 -- 54700000 06/Apr/2017 75.107513 -- 54700000 05/Apr/2017 74.39372 -- 55000000 04/Apr/2017 75.289557 -- 56000000 03/Apr/2017 75.228342 -- 57100000 31/Mar/2017 76.615403 -- 57100000 30/Mar/2017 76.506736 -- 57100000 29/Mar/2017 75.757249 -- 57100000 28/Mar/2017 75.670194 -- 57100000 27/Mar/2017 75.0541 -- 57500000 24/Mar/2017 75.102727 0.126553 57400000 23/Mar/2017 75.097849 -- 57300000 22/Mar/2017 74.638283 -- 57300000 21/Mar/2017 74.73872 -- 57200000 20/Mar/2017 76.865964 -- 57200000 17/Mar/2017 77.231557 -- 59500000 16/Mar/2017 76.626096 -- 57300000 15/Mar/2017 76.458695 -- 57300000 14/Mar/2017 75.297306 -- 57300000 13/Mar/2017 75.762485 -- 57300000 10/Mar/2017 75.389868 -- 57300000 09/Mar/2017 75.115615 -- 57300000 08/Mar/2017 75.43672 -- 57400000 07/Mar/2017 75.87759 -- 57400000 06/Mar/2017 76.366656 -- 57400000 03/Mar/2017 76.769907 -- 57400000 02/Mar/2017 76.842369 -- 57300000 01/Mar/2017 77.823722 -- 57300000 28/Feb/2017 76.421535 -- 57200000 27/Feb/2017 77.542088 -- 57100000 24/Feb/2017 77.026372 -- 57100000 23/Feb/2017 77.017095 -- 57100000 22/Feb/2017 77.602447 -- 57100000 21/Feb/2017 77.831119 -- 57100000 17/Feb/2017 77.234407 -- 57100000 16/Feb/2017 77.339278 -- 56900000 15/Feb/2017 77.325983 -- 56900000 14/Feb/2017 76.894479 -- 56700000 13/Feb/2017 76.781919 -- 56500000 10/Feb/2017 76.521312 -- 56500000 09/Feb/2017 75.953442 -- 56500000 08/Feb/2017 74.714563 -- 56300000 07/Feb/2017 74.800346 -- 56300000 06/Feb/2017 75.043001 -- 56300000 03/Feb/2017 75.712716 -- 56300000 02/Feb/2017 74.519681 -- 56300000 01/Feb/2017 74.9778 -- 56500000 31/Jan/2017 75.127236 -- 56100000 30/Jan/2017 74.463093 -- 55800000 27/Jan/2017 75.396237 -- 55800000 26/Jan/2017 75.652718 -- 55700000 25/Jan/2017 76.012764 -- 55400000 24/Jan/2017 75.242269 -- 55400000 23/Jan/2017 74.065694 -- 55400000 20/Jan/2017 74.175508 -- 55400000 19/Jan/2017 73.888146 -- 55300000 18/Jan/2017 74.59037 -- 55300000 17/Jan/2017 74.132245 -- 55300000 13/Jan/2017 75.259279 -- 55300000 12/Jan/2017 74.662386 -- 55200000 11/Jan/2017 75.434805 -- 55200000 10/Jan/2017 75.171186 -- 55200000 09/Jan/2017 74.487837 -- 55200000 06/Jan/2017 75.10399 -- 55000000 05/Jan/2017 75.551882 -- 54700000 04/Jan/2017 76.48624 -- 54300000 03/Jan/2017 75.3182 -- 53600000 30/Dec/2016 74.9566 -- 53600000 29/Dec/2016 75.233748 -- 53600000 28/Dec/2016 75.05777 -- 53500000 27/Dec/2016 75.966353 -- 53400000 23/Dec/2016 75.562672 -- 53300000 22/Dec/2016 75.112079 -- 53300000 21/Dec/2016 75.726247 0.256529 53200000 20/Dec/2016 76.443963 -- 53100000 19/Dec/2016 75.681967 -- 53000000 16/Dec/2016 75.29459 -- 52900000 15/Dec/2016 75.590252 -- 52800000 14/Dec/2016 74.96029 -- 53100000 13/Dec/2016 75.781803 -- 52900000 12/Dec/2016 75.665662 -- 52900000 09/Dec/2016 76.389348 -- 52800000 08/Dec/2016 76.243623 -- 52400000 07/Dec/2016 74.981946 -- 52300000 06/Dec/2016 74.233729 -- 52100000 05/Dec/2016 73.506067 -- 52000000 02/Dec/2016 72.206538 -- 51900000 01/Dec/2016 72.227263 -- 51800000 30/Nov/2016 72.68269 -- 51800000 29/Nov/2016 72.962886 -- 51700000 28/Nov/2016 73.021366 -- 51600000 25/Nov/2016 73.943363 -- 51500000 23/Nov/2016 73.54726 -- 51500000 22/Nov/2016 73.084341 -- 51400000 21/Nov/2016 72.348768 -- 51300000 18/Nov/2016 72.053352 -- 51300000 17/Nov/2016 71.680479 -- 51300000 16/Nov/2016 71.188782 -- 50600000 15/Nov/2016 71.168606 -- 50600000 14/Nov/2016 70.966368 -- 51000000 11/Nov/2016 70.095124 -- 51100000 10/Nov/2016 68.416554 -- 50800000 09/Nov/2016 67.23139 -- 50800000 08/Nov/2016 65.345076 -- 50800000 07/Nov/2016 65.139424 -- 50800000 04/Nov/2016 63.617736 -- 51500000 03/Nov/2016 63.308988 -- 51500000 02/Nov/2016 63.591589 -- 51700000 01/Nov/2016 64.144938 -- 51700000 31/Oct/2016 65.024512 -- 52500000 28/Oct/2016 64.661049 -- 52500000 27/Oct/2016 64.659293 -- 52500000 26/Oct/2016 65.483715 -- 52500000 25/Oct/2016 66.093907 -- 52500000 24/Oct/2016 66.832242 -- 52500000 21/Oct/2016 66.288075 -- 52500000 20/Oct/2016 66.435622 -- 52500000 19/Oct/2016 66.920956 -- 52500000 18/Oct/2016 66.780533 -- 52500000 17/Oct/2016 66.6791 -- 52500000 14/Oct/2016 66.863916 -- 52500000 13/Oct/2016 67.002983 -- 52500000 12/Oct/2016 67.63559 -- 52400000 11/Oct/2016 67.615816 -- 52200000 10/Oct/2016 68.805198 -- 52200000 07/Oct/2016 68.077257 -- 52200000 06/Oct/2016 68.522436 -- 52000000 05/Oct/2016 68.539606 -- 50600000 04/Oct/2016 68.184152 -- 49400000 03/Oct/2016 68.408468 -- 50700000 30/Sept/2016 68.601217 -- 50500000 29/Sept/2016 67.93014 -- 50500000 28/Sept/2016 68.895556 -- 50500000 27/Sept/2016 68.39358 -- 50500000 26/Sept/2016 68.221428 0.14449 50400000 23/Sept/2016 69.275397 -- 50400000 22/Sept/2016 69.724571 -- 50400000 21/Sept/2016 68.767183 -- 50800000 20/Sept/2016 67.837182 -- 50300000 19/Sept/2016 67.976967 -- 50300000 16/Sept/2016 67.643796 -- 50300000 15/Sept/2016 67.700957 -- 50200000 14/Sept/2016 66.841418 -- 50200000 13/Sept/2016 66.973098 -- 50200000 12/Sept/2016 68.083808 -- 50200000 09/Sept/2016 67.321126 -- 50100000 08/Sept/2016 69.267626 -- 50100000 07/Sept/2016 69.594349 -- 50100000 06/Sept/2016 69.133878 -- 50100000 02/Sept/2016 69.247582 -- 50100000 01/Sept/2016 68.532014 -- 50100000 31/Aug/2016 68.43755 -- 50100000 30/Aug/2016 68.691834 -- 50100000 29/Aug/2016 68.560943 -- 50100000 26/Aug/2016 68.165643 -- 50100000 25/Aug/2016 68.244973 -- 50100000 24/Aug/2016 68.066933 -- 50100000 23/Aug/2016 68.408239 -- 50100000 22/Aug/2016 67.875644 -- 50000000 19/Aug/2016 67.672391 -- 50000000 18/Aug/2016 67.68447 -- 50000000 17/Aug/2016 67.214949 -- 50700000 16/Aug/2016 67.391321 -- 50700000 15/Aug/2016 67.908326 -- 50700000 12/Aug/2016 67.333917 -- 50600000 11/Aug/2016 67.360225 -- 50400000 10/Aug/2016 67.171135 -- 50400000 09/Aug/2016 67.568862 -- 50400000 08/Aug/2016 67.471936 -- 50400000 05/Aug/2016 67.751043 -- 50400000 04/Aug/2016 66.957479 -- 50400000 03/Aug/2016 66.850389 -- 50400000 02/Aug/2016 66.499542 -- 50400000 01/Aug/2016 67.430769 -- 50300000 29/Jul/2016 67.382279 -- 50300000 28/Jul/2016 67.388789 -- 50300000 27/Jul/2016 67.495113 -- 50300000 26/Jul/2016 67.255692 -- 50300000 25/Jul/2016 66.919431 -- 50300000 22/Jul/2016 67.134674 -- 50300000 21/Jul/2016 66.6338 -- 50300000 20/Jul/2016 67.111127 -- 50300000 19/Jul/2016 66.603989 -- 50300000 18/Jul/2016 66.969121 -- 50100000 15/Jul/2016 66.965437 -- 50100000 14/Jul/2016 66.91878 -- 50100000 13/Jul/2016 66.901991 -- 50100000 12/Jul/2016 67.047101 -- 49800000 11/Jul/2016 66.305142 -- 49700000 08/Jul/2016 65.579756 -- 49700000 07/Jul/2016 64.140857 -- 49700000 06/Jul/2016 63.925306 -- 49600000 05/Jul/2016 63.481986 -- 49500000 01/Jul/2016 64.233166 -- 49500000 30/Jun/2016 64.166255 -- 49500000 29/Jun/2016 62.88146 -- 49500000 28/Jun/2016 61.620778 -- 49500000 27/Jun/2016 60.64941 -- 49500000 24/Jun/2016 62.458831 -- 49500000 23/Jun/2016 64.954527 -- 49500000 22/Jun/2016 63.633196 -- 49500000 21/Jun/2016 63.876541 0.151307 49500000 20/Jun/2016 64.173913 -- 49500000 17/Jun/2016 63.365613 -- 49500000 16/Jun/2016 63.799959 -- 49500000 15/Jun/2016 63.908739 -- 49500000 14/Jun/2016 63.962192 -- 49500000 13/Jun/2016 63.995611 -- 49500000 10/Jun/2016 64.691272 -- 49500000 09/Jun/2016 65.604072 -- 49500000 08/Jun/2016 65.900528 -- 49500000 07/Jun/2016 65.274921 -- 49500000 06/Jun/2016 65.033083 -- 49500000 03/Jun/2016 64.410125 -- 49500000 02/Jun/2016 64.837772 -- 49500000 01/Jun/2016 64.530779 -- 49500000 31/May/2016 64.050551 -- 49500000 27/May/2016 63.833104 -- 49500000 26/May/2016 63.295995 -- 49500000 25/May/2016 63.302263 -- 49500000 24/May/2016 63.031289 -- 49500000 23/May/2016 61.58662 -- 49500000 20/May/2016 61.672708 -- 49500000 19/May/2016 60.785879 -- 49500000 18/May/2016 61.328776 -- 49500000 17/May/2016 60.786737 -- 49500000 16/May/2016 61.868094 -- 49600000 13/May/2016 61.214823 -- 49600000 12/May/2016 61.531412 -- 49600000 11/May/2016 61.714381 -- 49600000 10/May/2016 62.513511 -- 49600000 09/May/2016 62.161275 -- 49600000 06/May/2016 61.862012 -- 49600000 05/May/2016 61.479933 -- 49600000 04/May/2016 61.700581 -- 49600000 03/May/2016 62.110054 -- 49600000 02/May/2016 62.972146 -- 49600000 29/Apr/2016 62.314943 -- 49600000 28/Apr/2016 62.732811 -- 49600000 27/Apr/2016 63.687108 -- 49600000 26/Apr/2016 63.55507 -- 49600000 25/Apr/2016 62.911353 -- 49600000 22/Apr/2016 63.432359 -- 50500000 21/Apr/2016 62.853204 -- 49600000 20/Apr/2016 63.33869 -- 49600000 19/Apr/2016 63.259543 -- 49700000 18/Apr/2016 63.218868 -- 49700000 15/Apr/2016 62.732956 -- 49700000 14/Apr/2016 62.695551 -- 49700000 13/Apr/2016 62.847207 -- 49700000 12/Apr/2016 61.509676 -- 49800000 11/Apr/2016 61.011395 -- 49900000 08/Apr/2016 61.248202 -- 49900000 07/Apr/2016 60.984311 -- 49900000 06/Apr/2016 61.804796 -- 49700000 05/Apr/2016 61.128572 -- 50300000 04/Apr/2016 61.798079 -- 50300000 01/Apr/2016 62.38128 -- 50400000 31/Mar/2016 62.13631 -- 50400000 30/Mar/2016 62.028668 -- 50400000 29/Mar/2016 61.878862 -- 50400000 28/Mar/2016 60.164005 -- 50400000 24/Mar/2016 60.050068 -- 50400000 23/Mar/2016 59.971865 0.220512 50400000 22/Mar/2016 61.075318 -- 50400000 21/Mar/2016 61.092635 -- 50400000 18/Mar/2016 61.33793 -- 50400000 17/Mar/2016 60.730034 -- 50400000 16/Mar/2016 59.996336 -- 50500000 15/Mar/2016 59.693965 -- 50500000 14/Mar/2016 60.49094 -- 50600000 11/Mar/2016 60.725151 -- 50600000 10/Mar/2016 59.472378 -- 50600000 09/Mar/2016 59.928462 -- 50600000 08/Mar/2016 59.657061 -- 50700000 07/Mar/2016 60.850898 -- 50700000 04/Mar/2016 60.43658 -- 50700000 03/Mar/2016 60.155496 -- 50700000 02/Mar/2016 59.644772 -- 50700000 01/Mar/2016 59.393378 -- 50700000 29/Feb/2016 58.245268 -- 50700000 26/Feb/2016 58.591786 -- 50700000 25/Feb/2016 58.366493 -- 50700000 24/Feb/2016 57.753231 -- 50700000 23/Feb/2016 57.213659 -- 51000000 22/Feb/2016 57.554588 -- 51000000 19/Feb/2016 56.977132 -- 51000000 18/Feb/2016 56.559728 -- 51300000 17/Feb/2016 56.762418 -- 51300000 16/Feb/2016 56.058119 -- 51300000 12/Feb/2016 54.821643 -- 51300000 11/Feb/2016 53.945809 -- 51300000 10/Feb/2016 54.479596 -- 51400000 09/Feb/2016 54.550893 -- 51500000 08/Feb/2016 54.65056 -- 51500000 05/Feb/2016 55.393251 -- 51600000 04/Feb/2016 57.033323 -- 51600000 03/Feb/2016 56.861245 -- 51700000 02/Feb/2016 56.948342 -- 51700000 01/Feb/2016 58.068513 -- 51800000 29/Jan/2016 58.139389 -- 52200000 28/Jan/2016 56.433717 -- 52200000 27/Jan/2016 56.443238 -- 51800000 26/Jan/2016 57.400264 -- 52700000 25/Jan/2016 56.202698 -- 52300000 22/Jan/2016 57.127299 -- 52400000 21/Jan/2016 55.931951 -- 52700000 20/Jan/2016 56.163078 -- 53000000 19/Jan/2016 55.957728 -- 53400000 15/Jan/2016 56.552359 -- 53800000 14/Jan/2016 57.189523 -- 54000000 13/Jan/2016 56.347247 -- 54000000 12/Jan/2016 58.046844 -- 54100000 11/Jan/2016 57.706146 -- 54200000 08/Jan/2016 57.710511 -- 54600000 07/Jan/2016 58.581693 -- 55200000 06/Jan/2016 60.048507 -- 55500000 05/Jan/2016 60.637124 -- 55700000 04/Jan/2016 60.38412 -- 56500000 31/Dec/2015 62.151871 -- 56400000 30/Dec/2015 63.043683 -- 56400000 29/Dec/2015 63.623093 -- 56400000 28/Dec/2015 62.892099 -- 56200000 24/Dec/2015 63.02365 0.244081 56200000 23/Dec/2015 63.110104 -- 56000000 22/Dec/2015 62.58112 -- 55900000 21/Dec/2015 62.192968 -- 55400000 18/Dec/2015 61.699744 -- 55400000 17/Dec/2015 62.689562 -- 55400000 16/Dec/2015 63.47793 -- 55400000 15/Dec/2015 62.589967 -- 55400000 14/Dec/2015 61.672946 -- 55400000 11/Dec/2015 62.046944 -- 56000000 10/Dec/2015 63.238443 -- 55400000 09/Dec/2015 62.968676 -- 55200000 08/Dec/2015 63.734795 -- 54900000 07/Dec/2015 63.960371 -- 54700000 04/Dec/2015 64.847987 -- 54700000 03/Dec/2015 64.060589 -- 54400000 02/Dec/2015 65.191829 -- 54400000 01/Dec/2015 65.759963 -- 54400000 30/Nov/2015 65.279236 -- 54100000 27/Nov/2015 65.706394 -- 54100000 25/Nov/2015 65.420768 -- 53900000 24/Nov/2015 64.919743 -- 53900000 23/Nov/2015 64.603005 -- 53600000 20/Nov/2015 64.357616 -- 53500000 19/Nov/2015 63.735933 -- 53500000 18/Nov/2015 63.993598 -- 53500000 17/Nov/2015 63.020008 -- 53400000 16/Nov/2015 63.022185 -- 53400000 13/Nov/2015 62.260572 -- 53400000 12/Nov/2015 62.781188 -- 53400000 11/Nov/2015 63.828007 -- 53400000 10/Nov/2015 64.360366 -- 53400000 09/Nov/2015 64.199336 -- 53300000 06/Nov/2015 65.222 -- 53300000 05/Nov/2015 64.870989 -- 53300000 04/Nov/2015 64.779613 -- 53000000 03/Nov/2015 64.95263 -- 52900000 02/Nov/2015 64.771572 -- 52900000 30/Oct/2015 63.574372 -- 53300000 29/Oct/2015 63.815813 -- 52700000 28/Oct/2015 64.553272 -- 52700000 27/Oct/2015 62.855825 -- 53200000 26/Oct/2015 63.476658 -- 52700000 23/Oct/2015 63.668561 -- 52700000 22/Oct/2015 62.918907 -- 52700000 21/Oct/2015 62.428419 -- 52600000 20/Oct/2015 63.428684 -- 52600000 19/Oct/2015 63.557319 -- 52600000 16/Oct/2015 63.272392 -- 52600000 15/Oct/2015 63.101355 -- 52600000 14/Oct/2015 61.868071 -- 53000000 13/Oct/2015 62.63552 -- 53000000 12/Oct/2015 63.538185 -- 52600000 09/Oct/2015 63.358177 -- 52600000 08/Oct/2015 63.228146 -- 52600000 07/Oct/2015 62.668625 -- 52600000 06/Oct/2015 61.5647 -- 52800000 05/Oct/2015 62.101673 -- 53100000 02/Oct/2015 60.631392 -- 53500000 01/Oct/2015 59.883137 -- 54900000 30/Sept/2015 60.118126 -- 54500000 29/Sept/2015 59.248613 -- 54500000 28/Sept/2015 59.644666 -- 54500000 25/Sept/2015 61.564304 0.153527 54400000 24/Sept/2015 61.868565 -- 55400000 23/Sept/2015 62.0567 -- 54400000 22/Sept/2015 62.032513 -- 54300000 21/Sept/2015 62.903797 -- 54300000 18/Sept/2015 62.751694 -- 54300000 17/Sept/2015 63.752368 -- 54300000 16/Sept/2015 63.521459 -- 54300000 15/Sept/2015 62.977454 -- 54000000 14/Sept/2015 62.339714 -- 54000000 11/Sept/2015 62.503268 -- 54000000 10/Sept/2015 62.157928 -- 54000000 09/Sept/2015 62.010142 -- 54000000 08/Sept/2015 62.59293 -- 54000000 04/Sept/2015 61.207655 -- 54000000 03/Sept/2015 61.709831 -- 53500000 02/Sept/2015 61.558917 -- 53500000 01/Sept/2015 60.583033 -- 53400000 31/Aug/2015 62.264681 -- 53400000 28/Aug/2015 62.532483 -- 53300000 27/Aug/2015 62.262507 -- 53000000 26/Aug/2015 61.193148 -- 53000000 25/Aug/2015 59.73735 -- 53400000 24/Aug/2015 60.20941 -- 54200000 21/Aug/2015 62.696527 -- 54800000 20/Aug/2015 63.684858 -- 54300000 19/Aug/2015 65.204317 -- 54300000 18/Aug/2015 65.770015 -- 54300000 17/Aug/2015 66.204139 -- 54300000 14/Aug/2015 65.597731 -- 54300000 13/Aug/2015 65.112322 -- 54300000 12/Aug/2015 65.069603 -- 54300000 11/Aug/2015 65.359615 -- 54300000 10/Aug/2015 65.74877 -- 54400000 07/Aug/2015 65.161194 -- 54400000 06/Aug/2015 65.422809 -- 54600000 05/Aug/2015 66.198087 -- 54600000 04/Aug/2015 65.849281 -- 54500000 03/Aug/2015 65.807736 -- 54500000 31/Jul/2015 66.139824 -- 54500000 30/Jul/2015 65.754955 -- 54500000 29/Jul/2015 65.498298 -- 54500000 28/Jul/2015 65.17022 -- 54500000 27/Jul/2015 64.621986 -- 53900000 24/Jul/2015 65.014181 -- 53800000 23/Jul/2015 65.821495 -- 53800000 22/Jul/2015 66.555177 -- 53800000 21/Jul/2015 66.242598 -- 53800000 20/Jul/2015 66.391487 -- 53700000 17/Jul/2015 66.586668 -- 53700000 16/Jul/2015 66.827832 -- 53700000 15/Jul/2015 66.304934 -- 53700000 14/Jul/2015 66.704546 -- 53400000 13/Jul/2015 66.494299 -- 53400000 10/Jul/2015 65.954155 -- 53400000 09/Jul/2015 64.941061 -- 53500000 08/Jul/2015 64.74017 -- 53500000 07/Jul/2015 65.54322 -- 52900000 06/Jul/2015 65.346203 -- 52900000 02/Jul/2015 65.424053 -- 52600000 01/Jul/2015 65.835369 -- 52400000 30/Jun/2015 65.477795 -- 53000000 29/Jun/2015 65.163907 -- 52300000 26/Jun/2015 66.669059 -- 52200000 25/Jun/2015 66.851018 -- 52200000 24/Jun/2015 66.961637 0.16346 52200000 23/Jun/2015 67.68376 -- 52100000 22/Jun/2015 67.616676 -- 51700000 19/Jun/2015 67.278402 -- 51600000 18/Jun/2015 67.155576 -- 51600000 17/Jun/2015 66.347074 -- 51600000 16/Jun/2015 66.413701 -- 51500000 15/Jun/2015 65.94782 -- 51500000 12/Jun/2015 65.957529 -- 51500000 11/Jun/2015 66.002965 -- 51500000 10/Jun/2015 66.002433 -- 52000000 09/Jun/2015 65.103632 -- 52000000 08/Jun/2015 65.283995 -- 51500000 05/Jun/2015 65.568023 -- 51500000 04/Jun/2015 65.110314 -- 51500000 03/Jun/2015 65.723998 -- 51500000 02/Jun/2015 64.969976 -- 51500000 01/Jun/2015 64.882085 -- 51500000 29/May/2015 64.615689 -- 51300000 28/May/2015 65.112779 -- 51700000 27/May/2015 65.090503 -- 51300000 26/May/2015 64.282755 -- 51300000 22/May/2015 65.027054 -- 51300000 21/May/2015 65.291432 -- 51300000 20/May/2015 65.349628 -- 51300000 19/May/2015 65.387352 -- 51300000 18/May/2015 65.3223 -- 51200000 15/May/2015 64.617365 -- 51200000 14/May/2015 64.725731 -- 51200000 13/May/2015 63.993804 -- 51200000 12/May/2015 64.055072 -- 51400000 11/May/2015 64.205462 -- 51500000 08/May/2015 64.094585 -- 51700000 07/May/2015 63.688865 -- 51800000 06/May/2015 63.25635 -- 51800000 05/May/2015 63.079931 -- 52400000 04/May/2015 63.874852 -- 52500000 01/May/2015 63.669101 -- 53000000 30/Apr/2015 63.222505 -- 53200000 29/Apr/2015 64.628185 -- 53200000 28/Apr/2015 65.379805 -- 53200000 27/Apr/2015 65.083135 -- 53200000 24/Apr/2015 65.633514 -- 53200000 23/Apr/2015 65.728687 -- 53200000 22/Apr/2015 65.309954 -- 53200000 21/Apr/2015 65.206349 -- 53200000 20/Apr/2015 65.184811 -- 53200000 17/Apr/2015 64.462645 -- 53200000 16/Apr/2015 65.494762 -- 52900000 15/Apr/2015 65.586167 -- 52900000 14/Apr/2015 65.275851 -- 52900000 13/Apr/2015 65.294601 -- 52900000 10/Apr/2015 65.312268 -- 52900000 09/Apr/2015 65.009376 -- 52900000 08/Apr/2015 65.329252 -- 52900000 07/Apr/2015 64.765407 -- 52900000 06/Apr/2015 65.199378 -- 52900000 02/Apr/2015 65.080781 -- 52900000 01/Apr/2015 64.907871 -- 52900000 31/Mar/2015 65.081351 -- 52700000 30/Mar/2015 65.414592 -- 52700000 27/Mar/2015 64.627335 -- 52500000 26/Mar/2015 64.120166 -- 52300000 25/Mar/2015 64.279102 0.146958 52300000 24/Mar/2015 65.980254 -- 52200000 23/Mar/2015 65.970246 -- 51800000 20/Mar/2015 65.958007 -- 51800000 19/Mar/2015 65.187743 -- 52000000 18/Mar/2015 64.908234 -- 51900000 17/Mar/2015 64.27677 -- 51700000 16/Mar/2015 64.172679 -- 51200000 13/Mar/2015 63.817983 -- 51200000 12/Mar/2015 64.050292 -- 51000000 11/Mar/2015 62.888846 -- 51000000 10/Mar/2015 62.459862 -- 51000000 09/Mar/2015 63.137434 -- 50600000 06/Mar/2015 62.693614 -- 50600000 05/Mar/2015 63.644973 -- 50600000 04/Mar/2015 63.502527 -- 50600000 03/Mar/2015 63.881341 -- 50600000 02/Mar/2015 64.360247 -- 50500000 27/Feb/2015 63.828709 -- 50300000 26/Feb/2015 64.164397 -- 50300000 25/Feb/2015 64.063747 -- 50200000 24/Feb/2015 64.076496 -- 49900000 23/Feb/2015 64.000278 -- 49900000 20/Feb/2015 63.865708 -- 49900000 19/Feb/2015 63.69421 -- 49900000 18/Feb/2015 63.772496 -- 49900000 17/Feb/2015 63.445728 -- 49700000 13/Feb/2015 63.367137 -- 49400000 12/Feb/2015 63.076349 -- 49400000 11/Feb/2015 62.159374 -- 49400000 10/Feb/2015 62.122479 -- 49300000 09/Feb/2015 61.666522 -- 49300000 06/Feb/2015 62.313958 -- 49300000 05/Feb/2015 62.397667 -- 49300000 04/Feb/2015 61.590243 -- 49300000 03/Feb/2015 61.64668 -- 49300000 02/Feb/2015 60.623505 -- 49300000 30/Jan/2015 60.116414 -- 49300000 29/Jan/2015 61.384389 -- 49300000 28/Jan/2015 60.709297 -- 49300000 27/Jan/2015 61.422336 -- 48700000 26/Jan/2015 61.744956 -- 48700000 23/Jan/2015 61.188975 -- 48700000 22/Jan/2015 61.333041 -- 48700000 21/Jan/2015 60.001539 -- 48700000 20/Jan/2015 60.26084 -- 48600000 16/Jan/2015 60.610339 -- 48600000 15/Jan/2015 59.485293 -- 48600000 14/Jan/2015 60.467588 -- 48600000 13/Jan/2015 60.672503 -- 48600000 12/Jan/2015 60.480981 -- 48300000 09/Jan/2015 60.582291 -- 48000000 08/Jan/2015 61.034357 -- 47700000 07/Jan/2015 59.867286 -- 47700000 06/Jan/2015 59.084973 -- 47400000 05/Jan/2015 59.976723 -- 47000000 02/Jan/2015 60.789163 -- 46400000 31/Dec/2014 61.219693 -- 46400000 30/Dec/2014 61.643771 -- 46400000 29/Dec/2014 61.86584 -- 46400000 26/Dec/2014 61.71553 -- 46200000 24/Dec/2014 61.284895 0.189903 46200000 23/Dec/2014 61.276823 -- 46000000 22/Dec/2014 61.179779 -- 46000000 19/Dec/2014 60.572683 -- 46000000 18/Dec/2014 60.532655 -- 46000000 17/Dec/2014 59.673077 -- 46300000 16/Dec/2014 58.00781 -- 46300000 15/Dec/2014 58.095942 -- 46300000 12/Dec/2014 58.585911 -- 46300000 11/Dec/2014 59.287816 -- 46300000 10/Dec/2014 59.115036 -- 46300000 09/Dec/2014 60.492526 -- 46300000 08/Dec/2014 59.392867 -- 46300000 05/Dec/2014 60.173943 -- 46300000 04/Dec/2014 59.736568 -- 46800000 03/Dec/2014 60.036622 -- 46800000 02/Dec/2014 59.441066 -- 46300000 01/Dec/2014 58.699816 -- 46300000 28/Nov/2014 59.612427 -- 46300000 26/Nov/2014 60.560409 -- 46300000 25/Nov/2014 60.388407 -- 46300000 24/Nov/2014 60.429774 -- 46400000 21/Nov/2014 59.628374 -- 46400000 20/Nov/2014 59.636137 -- 46400000 19/Nov/2014 58.918111 -- 46400000 18/Nov/2014 59.550246 -- 46300000 17/Nov/2014 59.304682 -- 46300000 14/Nov/2014 59.971026 -- 46300000 13/Nov/2014 60.019678 -- 46300000 12/Nov/2014 60.560797 -- 46300000 11/Nov/2014 60.194383 -- 46300000 10/Nov/2014 60.141026 -- 46300000 07/Nov/2014 59.92058 -- 46200000 06/Nov/2014 59.965234 -- 46100000 05/Nov/2014 59.803439 -- 46100000 04/Nov/2014 59.752388 -- 45800000 03/Nov/2014 59.948602 -- 45800000 31/Oct/2014 60.181631 -- 45800000 30/Oct/2014 59.092232 -- 45700000 29/Oct/2014 58.595185 -- 45400000 28/Oct/2014 58.665396 -- 45300000 27/Oct/2014 56.895038 -- 45300000 24/Oct/2014 56.946168 -- 45400000 23/Oct/2014 56.879551 -- 45400000 22/Oct/2014 55.959753 -- 45400000 21/Oct/2014 56.714578 -- 45400000 20/Oct/2014 55.720775 -- 45400000 17/Oct/2014 55.104138 -- 45400000 16/Oct/2014 55.24607 -- 45400000 15/Oct/2014 54.643753 -- 45400000 14/Oct/2014 54.195432 -- 45600000 13/Oct/2014 53.613603 -- 45600000 10/Oct/2014 53.823681 -- 45600000 09/Oct/2014 54.46713 -- 45600000 08/Oct/2014 55.84129 -- 45600000 07/Oct/2014 54.874559 -- 45600000 06/Oct/2014 55.864858 -- 45700000 03/Oct/2014 56.421805 -- 45700000 02/Oct/2014 55.99388 -- 45700000 01/Oct/2014 55.45893 -- 45600000 30/Sept/2014 56.263495 -- 45600000 29/Sept/2014 57.02593 -- 45600000 26/Sept/2014 57.00583 -- 45700000 25/Sept/2014 56.605716 -- 45900000 24/Sept/2014 57.50253 0.100133 46000000 23/Sept/2014 56.933941 -- 46000000 22/Sept/2014 57.533799 -- 46000000 19/Sept/2014 58.207494 -- 46500000 18/Sept/2014 58.904668 -- 46500000 17/Sept/2014 58.455695 -- 46000000 16/Sept/2014 58.260887 -- 46100000 15/Sept/2014 58.042572 -- 46100000 12/Sept/2014 58.678965 -- 46100000 11/Sept/2014 59.240388 -- 46100000 10/Sept/2014 58.833718 -- 46100000 09/Sept/2014 58.559011 -- 46100000 08/Sept/2014 59.251169 -- 46400000 05/Sept/2014 59.113255 -- 46500000 04/Sept/2014 59.036309 -- 46500000 03/Sept/2014 59.233105 -- 46500000 02/Sept/2014 59.515409 -- 46500000 29/Aug/2014 59.088594 -- 46600000 28/Aug/2014 58.718634 -- 46600000 27/Aug/2014 59.109852 -- 46600000 26/Aug/2014 59.290179 -- 46600000 25/Aug/2014 58.80566 -- 46600000 22/Aug/2014 58.732041 -- 46600000 21/Aug/2014 58.720424 -- 46600000 20/Aug/2014 58.567501 -- 46600000 19/Aug/2014 58.960529 -- 46600000 18/Aug/2014 58.719031 -- 46600000 15/Aug/2014 57.813091 -- 47300000 14/Aug/2014 57.880261 -- 46600000 13/Aug/2014 57.880501 -- 46600000 12/Aug/2014 57.480942 -- 46600000 11/Aug/2014 57.920263 -- 46300000 08/Aug/2014 57.44124 -- 46300000 07/Aug/2014 56.873551 -- 46300000 06/Aug/2014 57.165376 -- 46300000 05/Aug/2014 57.07833 -- 46300000 04/Aug/2014 57.10909 -- 46300000 01/Aug/2014 56.530817 -- 46300000 31/Jul/2014 56.779187 -- 46300000 30/Jul/2014 58.285397 -- 46300000 29/Jul/2014 58.095801 -- 46300000 28/Jul/2014 57.822701 -- 46300000 25/Jul/2014 58.107482 -- 46300000 24/Jul/2014 58.619863 -- 46300000 23/Jul/2014 58.529583 -- 46300000 22/Jul/2014 58.498966 -- 46300000 21/Jul/2014 57.95937 -- 46300000 18/Jul/2014 58.243508 -- 46300000 17/Jul/2014 57.401404 -- 46300000 16/Jul/2014 58.223356 -- 46300000 15/Jul/2014 58.468089 -- 46300000 14/Jul/2014 59.061838 -- 46300000 11/Jul/2014 58.815295 -- 46300000 10/Jul/2014 58.977727 -- 46300000 09/Jul/2014 59.659087 -- 46300000 08/Jul/2014 59.57623 -- 46300000 07/Jul/2014 60.294595 -- 46300000 03/Jul/2014 61.324286 -- 46400000 02/Jul/2014 60.780879 -- 46400000 01/Jul/2014 61.149239 -- 46400000 30/Jun/2014 60.39824 -- 46400000 27/Jun/2014 60.201416 -- 46400000 26/Jun/2014 59.80671 -- 46400000 25/Jun/2014 59.912981 -- 46600000 24/Jun/2014 59.468686 0.10037 46600000 23/Jun/2014 60.139569 -- 46600000 20/Jun/2014 60.276622 -- 46600000 19/Jun/2014 59.95265 -- 46400000 18/Jun/2014 59.91582 -- 46400000 17/Jun/2014 59.571979 -- 46400000 16/Jun/2014 59.032908 -- 46200000 13/Jun/2014 58.915405 -- 46200000 12/Jun/2014 58.657516 -- 46200000 11/Jun/2014 59.089147 -- 46200000 10/Jun/2014 59.273674 -- 46200000 09/Jun/2014 59.556569 -- 46200000 06/Jun/2014 59.096715 -- 46200000 05/Jun/2014 58.533031 -- 46200000 04/Jun/2014 57.414823 -- 46200000 03/Jun/2014 57.120196 -- 46200000 02/Jun/2014 57.176613 -- 46200000 30/May/2014 57.302761 -- 46200000 29/May/2014 57.617845 -- 46200000 28/May/2014 57.483754 -- 46200000 27/May/2014 57.878325 -- 46400000 23/May/2014 57.149187 -- 46400000 22/May/2014 56.562912 -- 46400000 21/May/2014 56.072572 -- 46400000 20/May/2014 55.761636 -- 46500000 19/May/2014 56.587123 -- 46500000 16/May/2014 55.99613 -- 46500000 15/May/2014 55.515818 -- 46500000 14/May/2014 55.81764 -- 46700000 13/May/2014 56.905185 -- 46800000 12/May/2014 57.671134 -- 46900000 09/May/2014 56.335855 -- 47100000 08/May/2014 55.96011 -- 47100000 07/May/2014 56.419307 -- 47100000 06/May/2014 56.354788 -- 47100000 05/May/2014 57.435915 -- 47700000 02/May/2014 57.54875 -- 47700000 01/May/2014 57.310867 -- 47700000 30/Apr/2014 57.419363 -- 47700000 29/Apr/2014 56.95225 -- 47900000 28/Apr/2014 56.742185 -- 47900000 25/Apr/2014 57.075273 -- 47900000 24/Apr/2014 58.120412 -- 47900000 23/Apr/2014 58.412786 -- 47900000 22/Apr/2014 58.812649 -- 47900000 21/Apr/2014 58.310159 -- 47900000 17/Apr/2014 58.119067 -- 47900000 16/Apr/2014 57.729826 -- 47900000 15/Apr/2014 57.067647 -- 47900000 14/Apr/2014 56.928333 -- 48100000 11/Apr/2014 56.625455 -- 48100000 10/Apr/2014 57.397316 -- 48100000 09/Apr/2014 59.019634 -- 48200000 08/Apr/2014 58.237039 -- 48400000 07/Apr/2014 57.725891 -- 48400000 04/Apr/2014 58.58607 -- 48400000 03/Apr/2014 60.098562 -- 48400000 02/Apr/2014 60.548891 -- 48400000 01/Apr/2014 60.339064 -- 48300000 31/Mar/2014 59.443355 -- 48300000 28/Mar/2014 58.327965 -- 48200000 27/Mar/2014 58.318623 -- 48200000 26/Mar/2014 58.543936 -- 48200000 25/Mar/2014 59.646905 0.085357 48000000 24/Mar/2014 59.752001 -- 48200000 21/Mar/2014 60.525917 -- 48000000 20/Mar/2014 60.881175 -- 48000000 19/Mar/2014 60.686203 -- 48000000 18/Mar/2014 61.175524 -- 48000000 17/Mar/2014 60.319827 -- 47700000 14/Mar/2014 59.854414 -- 47700000 13/Mar/2014 59.589008 -- 47700000 12/Mar/2014 60.396808 -- 47700000 11/Mar/2014 60.256342 -- 47700000 10/Mar/2014 60.894426 -- 47700000 07/Mar/2014 60.980674 -- 47700000 06/Mar/2014 60.945793 -- 47700000 05/Mar/2014 60.841239 -- 47700000 04/Mar/2014 60.91765 -- 48000000 03/Mar/2014 59.124784 -- 48000000 28/Feb/2014 59.482574 -- 48000000 27/Feb/2014 59.643985 -- 48100000 26/Feb/2014 59.503511 -- 48100000 25/Feb/2014 59.004645 -- 48100000 24/Feb/2014 59.101916 -- 48100000 21/Feb/2014 58.559781 -- 48100000 20/Feb/2014 58.59382 -- 48100000 19/Feb/2014 57.819536 -- 48100000 18/Feb/2014 58.388466 -- 48100000 14/Feb/2014 57.851315 -- 48100000 13/Feb/2014 57.814467 -- 48100000 12/Feb/2014 57.067018 -- 48100000 11/Feb/2014 56.844257 -- 48200000 10/Feb/2014 56.378749 -- 48200000 07/Feb/2014 56.439723 -- 48200000 06/Feb/2014 55.902787 -- 48300000 05/Feb/2014 55.192859 -- 48300000 04/Feb/2014 55.582319 -- 48800000 03/Feb/2014 55.142442 -- 48800000 31/Jan/2014 57.04976 -- 48900000 30/Jan/2014 57.380058 -- 48900000 29/Jan/2014 56.579381 -- 48900000 28/Jan/2014 57.420423 -- 48900000 27/Jan/2014 56.879352 -- 48900000 24/Jan/2014 57.751266 -- 48900000 23/Jan/2014 59.241765 -- 48600000 22/Jan/2014 59.711398 -- 48600000 21/Jan/2014 59.340221 -- 48600000 17/Jan/2014 59.026645 -- 48600000 16/Jan/2014 59.388343 -- 48600000 15/Jan/2014 59.393119 -- 48600000 14/Jan/2014 58.934451 -- 48600000 13/Jan/2014 58.143032 -- 48600000 10/Jan/2014 59.058748 -- 48700000 09/Jan/2014 58.84311 -- 48700000 08/Jan/2014 58.846089 -- 48700000 07/Jan/2014 59.003483 -- 49300000 06/Jan/2014 58.413819 -- 50100000 03/Jan/2014 58.959354 -- 50100000 02/Jan/2014 58.677142 -- 50100000 31/Dec/2013 59.498864 -- 49900000 30/Dec/2013 59.392171 -- 49900000 27/Dec/2013 59.47549 -- 49800000 26/Dec/2013 59.672068 -- 49800000 24/Dec/2013 59.52413 -- 49800000 23/Dec/2013 59.411007 0.152768 49500000 20/Dec/2013 59.00638 -- 58400000 19/Dec/2013 57.935189 -- 58600000 18/Dec/2013 58.45778 -- 49700000 17/Dec/2013 57.689591 -- 49700000 16/Dec/2013 57.763155 -- 49700000 13/Dec/2013 57.088167 -- 49700000 12/Dec/2013 56.897404 -- 49700000 11/Dec/2013 56.826281 -- 49700000 10/Dec/2013 57.64169 -- 49700000 09/Dec/2013 58.215279 -- 49700000 06/Dec/2013 58.218025 -- 49700000 05/Dec/2013 57.760276 -- 49700000 04/Dec/2013 57.612749 -- 49700000 03/Dec/2013 57.807506 -- 49700000 02/Dec/2013 58.098397 -- 49600000 29/Nov/2013 58.888366 -- 49400000 27/Nov/2013 58.850162 -- 49400000 26/Nov/2013 58.517783 -- 49400000 25/Nov/2013 58.041013 -- 49000000 22/Nov/2013 58.141894 -- 49000000 21/Nov/2013 57.944684 -- 49000000 20/Nov/2013 56.890063 -- 49000000 19/Nov/2013 56.982321 -- 49000000 18/Nov/2013 57.225436 -- 49000000 15/Nov/2013 57.491091 -- 49000000 14/Nov/2013 57.242235 -- 49000000 13/Nov/2013 57.293458 -- 49000000 12/Nov/2013 56.793623 -- 49000000 11/Nov/2013 56.711335 -- 49000000 08/Nov/2013 56.616872 -- 49000000 07/Nov/2013 55.583863 -- 49000000 06/Nov/2013 56.507877 -- 49000000 05/Nov/2013 56.479861 -- 48200000 04/Nov/2013 56.663795 -- 47900000 01/Nov/2013 55.863759 -- 47900000 31/Oct/2013 56.201271 -- 47900000 30/Oct/2013 56.440458 -- 47900000 29/Oct/2013 57.246081 -- 47500000 28/Oct/2013 56.942463 -- 47500000 25/Oct/2013 56.907007 -- 47500000 24/Oct/2013 56.927446 -- 47500000 23/Oct/2013 56.420498 -- 47500000 22/Oct/2013 56.492371 -- 47500000 21/Oct/2013 56.343347 -- 47000000 18/Oct/2013 56.431487 -- 47000000 17/Oct/2013 55.684577 -- 47000000 16/Oct/2013 55.19706 -- 47000000 15/Oct/2013 54.657832 -- 47000000 14/Oct/2013 55.189416 -- 47000000 11/Oct/2013 54.840256 -- 47000000 10/Oct/2013 54.063143 -- 47000000 09/Oct/2013 52.759009 -- 49500000 08/Oct/2013 52.897573 -- 49500000 07/Oct/2013 53.739328 -- 49500000 04/Oct/2013 54.342146 -- 49500000 03/Oct/2013 54.045579 -- 49500000 02/Oct/2013 54.598299 -- 48900000 01/Oct/2013 54.91854 -- 49100000 30/Sept/2013 54.193899 -- 49300000 27/Sept/2013 54.059565 -- 49300000 26/Sept/2013 54.296467 -- 49300000 25/Sept/2013 53.912749 -- 49300000 24/Sept/2013 54.006136 0.078085 49300000 23/Sept/2013 53.916348 -- 48900000 20/Sept/2013 53.982619 -- 48900000 19/Sept/2013 54.12316 -- 48800000 18/Sept/2013 54.247867 -- 48800000 17/Sept/2013 53.764619 -- 45900000 16/Sept/2013 53.324771 -- 45900000 13/Sept/2013 53.248856 -- 45900000 12/Sept/2013 52.887657 -- 45900000 11/Sept/2013 53.235583 -- 45900000 10/Sept/2013 53.29357 -- 45700000 09/Sept/2013 52.769238 -- 45700000 06/Sept/2013 51.966732 -- 45700000 05/Sept/2013 51.990208 -- 45700000 04/Sept/2013 51.856826 -- 45500000 03/Sept/2013 51.44298 -- 45500000 30/Aug/2013 51.212317 -- 45500000 29/Aug/2013 51.908125 -- 45500000 28/Aug/2013 51.355475 -- 45400000 27/Aug/2013 51.20524 -- 45400000 26/Aug/2013 52.419436 -- 45400000 23/Aug/2013 52.385971 -- 45400000 22/Aug/2013 52.306728 -- 45400000 21/Aug/2013 51.573552 -- 45400000 20/Aug/2013 51.838849 -- 45400000 19/Aug/2013 51.069419 -- 45400000 16/Aug/2013 51.524789 -- 45400000 15/Aug/2013 51.706914 -- 45400000 14/Aug/2013 52.584776 -- 45400000 13/Aug/2013 52.820009 -- 45400000 12/Aug/2013 52.780033 -- 45400000 09/Aug/2013 52.453976 -- 45400000 08/Aug/2013 52.421935 -- 45400000 07/Aug/2013 52.109412 -- 45400000 06/Aug/2013 52.532662 -- 45400000 05/Aug/2013 52.97076 -- 45300000 02/Aug/2013 52.704863 -- 45200000 01/Aug/2013 52.745954 -- 45200000 31/Jul/2013 51.998638 -- 45200000 30/Jul/2013 51.671304 -- 45100000 29/Jul/2013 51.497563 -- 43000000 26/Jul/2013 51.790515 -- 43000000 25/Jul/2013 52.03934 -- 43000000 24/Jul/2013 51.536124 -- 43000000 23/Jul/2013 51.922344 -- 43000000 22/Jul/2013 51.946198 -- 43000000 19/Jul/2013 51.817876 -- 43000000 18/Jul/2013 51.855141 -- 42800000 17/Jul/2013 51.531988 -- 42800000 16/Jul/2013 51.363914 -- 42800000 15/Jul/2013 51.608145 -- 42700000 12/Jul/2013 51.445941 -- 42500000 11/Jul/2013 51.308629 -- 42300000 10/Jul/2013 50.795554 -- 42300000 09/Jul/2013 50.783026 -- 41600000 08/Jul/2013 50.280984 -- 41100000 05/Jul/2013 50.171471 -- 40800000 03/Jul/2013 49.413239 -- 40700000 02/Jul/2013 49.369998 -- 40600000 01/Jul/2013 49.311514 -- 40600000 28/Jun/2013 48.492671 -- 40600000 27/Jun/2013 48.722017 -- 40500000 26/Jun/2013 47.883921 0.094777 40500000 25/Jun/2013 47.886125 -- 40500000 24/Jun/2013 47.404377 -- 40200000 21/Jun/2013 48.024472 -- 40200000 20/Jun/2013 47.852865 -- 40200000 19/Jun/2013 49.100562 -- 40200000 18/Jun/2013 49.643651 -- 40200000 17/Jun/2013 49.053377 -- 40200000 14/Jun/2013 48.689549 -- 40200000 13/Jun/2013 49.111245 -- 40200000 12/Jun/2013 48.257435 -- 40200000 11/Jun/2013 48.627183 -- 40200000 10/Jun/2013 49.077713 -- 40100000 07/Jun/2013 48.824249 -- 40000000 06/Jun/2013 48.414492 -- 39700000 05/Jun/2013 47.910938 -- 39700000 04/Jun/2013 48.555436 -- 39500000 03/Jun/2013 49.023931 -- 39500000 31/May/2013 48.745772 -- 39500000 30/May/2013 49.228687 -- 39500000 29/May/2013 48.900661 -- 39400000 28/May/2013 49.470474 -- 39300000 24/May/2013 48.793197 -- 39300000 23/May/2013 48.813988 -- 39300000 22/May/2013 48.86882 -- 39300000 21/May/2013 49.694755 -- 39300000 20/May/2013 49.629465 -- 39300000 17/May/2013 49.555402 -- 39200000 16/May/2013 48.927494 -- 39200000 15/May/2013 49.127053 -- 39200000 14/May/2013 49.049425 -- 39100000 13/May/2013 48.425444 -- 39100000 10/May/2013 48.544246 -- 39000000 09/May/2013 47.996877 -- 39000000 08/May/2013 48.136855 -- 39000000 07/May/2013 47.947501 -- 39100000 06/May/2013 47.505757 -- 39100000 03/May/2013 47.275378 -- 39200000 02/May/2013 46.510287 -- 39200000 01/May/2013 45.72632 -- 39400000 30/Apr/2013 46.705224 -- 39200000 29/Apr/2013 46.501172 -- 39200000 26/Apr/2013 46.180372 -- 39200000 25/Apr/2013 46.402282 -- 39200000 24/Apr/2013 46.003424 -- 39200000 23/Apr/2013 45.801678 -- 39400000 22/Apr/2013 45.097209 -- 39400000 19/Apr/2013 45.016372 -- 39400000 18/Apr/2013 44.428381 -- 39400000 17/Apr/2013 44.837402 -- 39400000 16/Apr/2013 45.598711 -- 39400000 15/Apr/2013 44.754216 -- 39400000 12/Apr/2013 46.361866 -- 39400000 11/Apr/2013 46.550299 -- 39400000 10/Apr/2013 46.551755 -- 39400000 09/Apr/2013 45.758846 -- 39400000 08/Apr/2013 46.008381 -- 39400000 05/Apr/2013 45.652979 -- 39400000 04/Apr/2013 45.743091 -- 39400000 03/Apr/2013 45.35691 -- 39400000 02/Apr/2013 46.126209 -- 39400000 01/Apr/2013 46.3391 -- 39500000 28/Mar/2013 46.976444 -- 39400000 27/Mar/2013 46.861394 -- 39400000 26/Mar/2013 46.872978 -- 39300000 25/Mar/2013 46.606678 0.090158 39300000 22/Mar/2013 46.744793 -- 39300000 21/Mar/2013 46.581551 -- 39300000 20/Mar/2013 46.94949 -- 39300000 19/Mar/2013 46.510907 -- 39300000 18/Mar/2013 46.653731 -- 39300000 15/Mar/2013 46.951678 -- 39200000 14/Mar/2013 47.039539 -- 39200000 13/Mar/2013 46.590811 -- 39200000 12/Mar/2013 46.41034 -- 39200000 11/Mar/2013 46.560098 -- 39200000 08/Mar/2013 46.599221 -- 39200000 07/Mar/2013 46.187679 -- 39200000 06/Mar/2013 45.994556 -- 39200000 05/Mar/2013 45.847227 -- 39200000 04/Mar/2013 45.32686 -- 39200000 01/Mar/2013 45.340933 -- 39200000 28/Feb/2013 45.118523 -- 39200000 27/Feb/2013 44.972386 -- 39400000 26/Feb/2013 44.458928 -- 39400000 25/Feb/2013 44.21973 -- 39400000 22/Feb/2013 45.19761 -- 39400000 21/Feb/2013 44.72083 -- 39400000 20/Feb/2013 45.199706 -- 39400000 19/Feb/2013 46.116618 -- 39600000 15/Feb/2013 45.681584 -- 39400000 14/Feb/2013 45.805859 -- 39400000 13/Feb/2013 45.654559 -- 39300000 12/Feb/2013 45.500249 -- 39300000 11/Feb/2013 45.292535 -- 39300000 08/Feb/2013 45.349834 -- 39300000 07/Feb/2013 45.091572 -- 39300000 06/Feb/2013 45.191308 -- 39300000 05/Feb/2013 45.000631 -- 39300000 04/Feb/2013 44.582672 -- 39100000 01/Feb/2013 45.094612 -- 39100000 31/Jan/2013 44.602904 -- 39000000 30/Jan/2013 44.483646 -- 38700000 29/Jan/2013 45.014536 -- 38700000 28/Jan/2013 45.042136 -- 38200000 25/Jan/2013 45.177946 -- 37900000 24/Jan/2013 44.850337 -- 37900000 23/Jan/2013 44.503746 -- 37900000 22/Jan/2013 44.678792 -- 37800000 18/Jan/2013 44.373278 -- 37800000 17/Jan/2013 44.190086 -- 37800000 16/Jan/2013 43.669436 -- 37700000 15/Jan/2013 43.758281 -- 37700000 14/Jan/2013 43.523635 -- 37700000 11/Jan/2013 43.60077 -- 37700000 10/Jan/2013 43.627137 -- 37700000 09/Jan/2013 43.533598 -- 37700000 08/Jan/2013 43.241757 -- 37700000 07/Jan/2013 43.284566 -- 37700000 04/Jan/2013 43.433635 -- 37700000 03/Jan/2013 43.173801 -- 37900000 02/Jan/2013 43.193729 -- 37900000 31/Dec/2012 42.052154 -- 38200000 28/Dec/2012 41.206374 -- 38200000 27/Dec/2012 41.422854 -- 38200000 26/Dec/2012 41.445869 -- 38200000 24/Dec/2012 41.762059 -- 38200000 21/Dec/2012 41.860092 -- 38200000 20/Dec/2012 41.958632 -- 38200000 19/Dec/2012 41.775373 0.288939 38200000 18/Dec/2012 42.080218 -- 38300000 17/Dec/2012 41.416567 -- 38300000 14/Dec/2012 40.905689 -- 38300000 13/Dec/2012 41.027283 -- 38300000 12/Dec/2012 41.262732 -- 38300000 11/Dec/2012 41.536695 -- 38300000 10/Dec/2012 41.118101 -- 38300000 07/Dec/2012 41.015697 -- 38300000 06/Dec/2012 41.040987 -- 38300000 05/Dec/2012 40.994456 -- 38300000 04/Dec/2012 41.084267 -- 38100000 03/Dec/2012 41.029756 -- 38100000 30/Nov/2012 41.064308 -- 38100000 29/Nov/2012 41.219451 -- 38100000 28/Nov/2012 40.795409 -- 38100000 27/Nov/2012 40.544958 -- 38100000 26/Nov/2012 40.575845 -- 38100000 23/Nov/2012 40.4165 -- 38100000 21/Nov/2012 40.020655 -- 38100000 20/Nov/2012 39.882901 -- 38200000 19/Nov/2012 39.810865 -- 38200000 16/Nov/2012 39.058776 -- 38200000 15/Nov/2012 38.762428 -- 38200000 14/Nov/2012 39.016666 -- 38200000 13/Nov/2012 39.697016 -- 38200000 12/Nov/2012 39.900992 -- 38400000 09/Nov/2012 39.95356 -- 38400000 08/Nov/2012 39.954588 -- 38400000 07/Nov/2012 40.477436 -- 38400000 06/Nov/2012 41.351225 -- 38400000 05/Nov/2012 40.954588 -- 38400000 02/Nov/2012 40.716718 -- 38400000 01/Nov/2012 41.350211 -- 38400000 31/Oct/2012 40.895253 -- 38400000 26/Oct/2012 40.519763 -- 38600000 25/Oct/2012 40.64655 -- 38600000 24/Oct/2012 40.508689 -- 38600000 23/Oct/2012 40.703011 -- 38900000 22/Oct/2012 40.812371 -- 39100000 19/Oct/2012 40.848635 -- 39100000 18/Oct/2012 41.554536 -- 39200000 17/Oct/2012 41.757387 -- 39200000 16/Oct/2012 41.457236 -- 39200000 15/Oct/2012 41.085697 -- 39200000 12/Oct/2012 40.824992 -- 39200000 11/Oct/2012 41.079538 -- 39200000 10/Oct/2012 40.980452 -- 39200000 09/Oct/2012 41.034073 -- 39200000 08/Oct/2012 41.567667 -- 39200000 05/Oct/2012 41.761867 -- 39200000 04/Oct/2012 41.90425 -- 39200000 03/Oct/2012 41.751691 -- 39200000 02/Oct/2012 41.881163 -- 39500000 01/Oct/2012 41.934051 -- 39500000 28/Sept/2012 41.813225 -- 39500000 27/Sept/2012 42.031615 -- 39500000 26/Sept/2012 41.497528 -- 39500000 25/Sept/2012 41.766444 0.086968 39500000 24/Sept/2012 42.396883 -- 39500000 21/Sept/2012 42.703182 -- 39500000 20/Sept/2012 42.553263 -- 39500000 19/Sept/2012 42.759287 -- 39300000 18/Sept/2012 43.142008 -- 39300000 17/Sept/2012 43.155194 -- 39300000 14/Sept/2012 43.417193 -- 39300000 13/Sept/2012 43.060922 -- 39300000 12/Sept/2012 42.589255 -- 39400000 11/Sept/2012 42.571809 -- 39400000 10/Sept/2012 42.492845 -- 39300000 07/Sept/2012 42.586116 -- 39300000 06/Sept/2012 42.473275 -- 39300000 05/Sept/2012 41.733846 -- 39300000 04/Sept/2012 41.797263 -- 39300000 31/Aug/2012 41.267614 -- 39300000 30/Aug/2012 41.12662 -- 39300000 29/Aug/2012 41.497955 -- 39300000 28/Aug/2012 41.310913 -- 39300000 27/Aug/2012 41.091238 -- 39300000 24/Aug/2012 41.051852 -- 39300000 23/Aug/2012 40.901441 -- 39300000 22/Aug/2012 41.084619 -- 39300000 21/Aug/2012 41.191441 -- 39300000 20/Aug/2012 41.2254 -- 39300000 17/Aug/2012 41.454461 -- 39300000 16/Aug/2012 41.154766 -- 39300000 15/Aug/2012 40.73629 -- 39300000 14/Aug/2012 40.370564 -- 39300000 13/Aug/2012 40.536451 -- 39300000 10/Aug/2012 40.666624 -- 39300000 09/Aug/2012 40.69598 -- 39300000 08/Aug/2012 40.603602 -- 39300000 07/Aug/2012 40.622514 -- 39400000 06/Aug/2012 40.319057 -- 39400000 03/Aug/2012 40.031974 -- 39400000 02/Aug/2012 39.144629 -- 39600000 01/Aug/2012 39.103284 -- 39700000 31/Jul/2012 39.829395 -- 40200000 30/Jul/2012 39.94936 -- 40200000 27/Jul/2012 40.307315 -- 40200000 26/Jul/2012 39.508642 -- 40200000 25/Jul/2012 39.175762 -- 40200000 24/Jul/2012 39.032903 -- 40300000 23/Jul/2012 39.479055 -- 40300000 20/Jul/2012 39.986503 -- 40200000 19/Jul/2012 40.467411 -- 40200000 18/Jul/2012 40.426216 -- 40200000 17/Jul/2012 40.088786 -- 39900000 16/Jul/2012 40.032622 -- 40400000 13/Jul/2012 40.195339 -- 40100000 12/Jul/2012 39.676504 -- 40100000 11/Jul/2012 39.689854 -- 40100000 10/Jul/2012 39.829538 -- 40100000 09/Jul/2012 40.372053 -- 40200000 06/Jul/2012 40.39287 -- 40200000 05/Jul/2012 40.94342 -- 40200000 03/Jul/2012 40.975221 -- 40300000 02/Jul/2012 40.502769 -- 40300000 29/Jun/2012 40.254527 -- 40300000 28/Jun/2012 39.106442 -- 40300000 27/Jun/2012 39.139951 -- 40300000 26/Jun/2012 38.679549 -- 40300000 25/Jun/2012 38.527984 -- 40600000 22/Jun/2012 39.079062 -- 40600000 21/Jun/2012 38.583394 -- 40600000 20/Jun/2012 39.556847 -- 40600000 19/Jun/2012 39.713006 0.095115 40600000 18/Jun/2012 39.172992 -- 40600000 15/Jun/2012 39.040313 -- 40700000 14/Jun/2012 38.620963 -- 40700000 13/Jun/2012 38.238791 -- 40700000 12/Jun/2012 38.748376 -- 40700000 11/Jun/2012 38.270783 -- 40800000 08/Jun/2012 39.143568 -- 40800000 07/Jun/2012 38.771525 -- 40800000 06/Jun/2012 39.039049 -- 40800000 05/Jun/2012 38.152419 -- 40800000 04/Jun/2012 37.74452 -- 40800000 01/Jun/2012 37.667537 -- 40800000 31/May/2012 38.772749 -- 40800000 30/May/2012 38.810942 -- 40800000 29/May/2012 39.484709 -- 40800000 25/May/2012 38.998366 -- 40800000 24/May/2012 38.933199 -- 40800000 23/May/2012 38.947971 -- 40800000 22/May/2012 38.768526 -- 41000000 21/May/2012 38.926364 -- 41000000 18/May/2012 38.228532 -- 41000000 17/May/2012 38.557056 -- 41100000 16/May/2012 39.379618 -- 41100000 15/May/2012 39.613713 -- 41100000 14/May/2012 39.581935 -- 41100000 11/May/2012 40.075189 -- 41200000 10/May/2012 40.125677 -- 41200000 09/May/2012 39.980392 -- 41200000 08/May/2012 40.127649 -- 41200000 07/May/2012 40.16799 -- 41200000 04/May/2012 40.135757 -- 41400000 03/May/2012 40.808635 -- 41400000 02/May/2012 41.359985 -- 41400000 01/May/2012 41.084006 -- 41400000 30/Apr/2012 40.99655 -- 41400000 27/Apr/2012 41.347707 -- 41400000 26/Apr/2012 40.940475 -- 41600000 25/Apr/2012 40.51429 -- 41600000 24/Apr/2012 39.81518 -- 41600000 23/Apr/2012 39.640625 -- 41500000 20/Apr/2012 40.240688 -- 41300000 19/Apr/2012 40.105584 -- 41300000 18/Apr/2012 40.349968 -- 41300000 17/Apr/2012 40.606927 -- 41300000 16/Apr/2012 40.018411 -- 41300000 13/Apr/2012 39.955116 -- 41300000 12/Apr/2012 40.385469 -- 41300000 11/Apr/2012 39.849795 -- 41300000 10/Apr/2012 39.305242 -- 41600000 09/Apr/2012 40.22255 -- 41600000 05/Apr/2012 40.883898 -- 41600000 04/Apr/2012 40.940388 -- 41600000 03/Apr/2012 41.558252 -- 41500000 02/Apr/2012 41.772589 -- 40200000 30/Mar/2012 41.288225 -- 40200000 29/Mar/2012 41.3504 -- 40200000 28/Mar/2012 41.467671 -- 40200000 27/Mar/2012 41.683244 -- 40200000 26/Mar/2012 41.958068 0.119577 40100000 23/Mar/2012 41.237867 -- 40100000 22/Mar/2012 40.845771 -- 40100000 21/Mar/2012 41.127812 -- 40100000 20/Mar/2012 41.076437 -- 40100000 19/Mar/2012 41.416592 -- 40100000 16/Mar/2012 41.098775 -- 40100000 15/Mar/2012 41.275283 -- 40100000 14/Mar/2012 40.960364 -- 40100000 13/Mar/2012 41.315248 -- 40400000 12/Mar/2012 40.570871 -- 40400000 09/Mar/2012 40.582134 -- 40400000 08/Mar/2012 40.092173 -- 40400000 07/Mar/2012 39.608805 -- 40700000 06/Mar/2012 39.27111 -- 41100000 05/Mar/2012 39.989422 -- 41200000 02/Mar/2012 39.888338 -- 41200000 01/Mar/2012 40.506695 -- 41500000 29/Feb/2012 40.21096 -- 41500000 28/Feb/2012 40.778395 -- 41500000 27/Feb/2012 40.845517 -- 41500000 24/Feb/2012 40.846131 -- 41500000 23/Feb/2012 40.980278 -- 41500000 22/Feb/2012 40.462747 -- 41500000 21/Feb/2012 40.612558 -- 41500000 17/Feb/2012 40.871255 -- 41500000 16/Feb/2012 40.908534 -- 41500000 15/Feb/2012 40.173699 -- 41400000 14/Feb/2012 40.473422 -- 41400000 13/Feb/2012 40.598186 -- 41400000 10/Feb/2012 40.129862 -- 41000000 09/Feb/2012 40.64581 -- 41000000 08/Feb/2012 40.84785 -- 40900000 07/Feb/2012 40.795191 -- 40900000 06/Feb/2012 40.792616 -- 40900000 03/Feb/2012 41.011648 -- 40900000 02/Feb/2012 40.171309 -- 40700000 01/Feb/2012 40.001163 -- 40700000 31/Jan/2012 39.252265 -- 40700000 30/Jan/2012 39.093659 -- 40700000 27/Jan/2012 39.431832 -- 40700000 26/Jan/2012 39.190077 -- 40700000 25/Jan/2012 39.290291 -- 40700000 24/Jan/2012 39.048586 -- 40700000 23/Jan/2012 38.767114 -- 40700000 20/Jan/2012 38.880132 -- 40700000 19/Jan/2012 38.863684 -- 40700000 18/Jan/2012 38.672125 -- 40700000 17/Jan/2012 38.136984 -- 40700000 13/Jan/2012 37.987481 -- 40700000 12/Jan/2012 38.271579 -- 40600000 11/Jan/2012 38.123538 -- 40600000 10/Jan/2012 38.081734 -- 40600000 09/Jan/2012 37.597069 -- 40800000 06/Jan/2012 37.477043 -- 40700000 05/Jan/2012 37.568111 -- 40700000 04/Jan/2012 37.313139 -- 40700000 03/Jan/2012 37.60754 -- 41900000 30/Dec/2011 37.258971 -- 41900000 29/Dec/2011 37.591611 -- 41600000 28/Dec/2011 37.148363 -- 41600000 27/Dec/2011 37.892012 -- 41400000 23/Dec/2011 37.611494 -- 41200000 22/Dec/2011 37.476043 0.088724 40900000 21/Dec/2011 37.400548 -- 40900000 20/Dec/2011 37.442762 -- 40900000 19/Dec/2011 36.098338 -- 40900000 16/Dec/2011 36.614111 -- 40900000 15/Dec/2011 36.278286 -- 40700000 14/Dec/2011 35.819802 -- 40700000 13/Dec/2011 36.361817 -- 40700000 12/Dec/2011 37.04341 -- 40700000 09/Dec/2011 37.585446 -- 40700000 08/Dec/2011 36.411612 -- 40700000 07/Dec/2011 37.439265 -- 40700000 06/Dec/2011 37.432144 -- 40700000 05/Dec/2011 37.499739 -- 40400000 02/Dec/2011 37.004553 -- 40400000 01/Dec/2011 36.915932 -- 40400000 30/Nov/2011 37.155008 -- 40400000 29/Nov/2011 35.23649 -- 40400000 28/Nov/2011 35.333302 -- 40400000 25/Nov/2011 33.740785 -- 40400000 23/Nov/2011 34.184225 -- 40300000 22/Nov/2011 35.163339 -- 40300000 21/Nov/2011 35.344221 -- 40100000 18/Nov/2011 36.123247 -- 40300000 17/Nov/2011 36.144294 -- 40300000 16/Nov/2011 36.602509 -- 40300000 15/Nov/2011 37.299519 -- 40300000 14/Nov/2011 36.821542 -- 40300000 11/Nov/2011 37.294578 -- 40300000 10/Nov/2011 36.306488 -- 40300000 09/Nov/2011 36.091257 -- 40300000 08/Nov/2011 37.689971 -- 40300000 07/Nov/2011 37.206844 -- 40300000 04/Nov/2011 37.273441 -- 40300000 03/Nov/2011 37.425058 -- 40300000 02/Nov/2011 36.648357 -- 40300000 01/Nov/2011 35.771408 -- 40100000 31/Oct/2011 36.947815 -- 40100000 28/Oct/2011 37.808135 -- 40100000 27/Oct/2011 37.987112 -- 40100000 26/Oct/2011 36.271782 -- 40100000 25/Oct/2011 35.648428 -- 40100000 24/Oct/2011 36.736847 -- 40100000 21/Oct/2011 35.431931 -- 40200000 20/Oct/2011 34.662711 -- 40200000 19/Oct/2011 34.532217 -- 40300000 18/Oct/2011 35.245493 -- 40300000 17/Oct/2011 34.583275 -- 40300000 14/Oct/2011 35.67642 -- 40300000 13/Oct/2011 35.076868 -- 40300000 12/Oct/2011 35.041415 -- 40300000 11/Oct/2011 34.549786 -- 40700000 10/Oct/2011 34.447537 -- 40800000 07/Oct/2011 33.11329 -- 40800000 06/Oct/2011 33.880087 -- 40800000 05/Oct/2011 33.031659 -- 41000000 04/Oct/2011 32.594501 -- 42900000 03/Oct/2011 30.633787 -- 43100000 30/Sept/2011 32.253678 -- 43300000 29/Sept/2011 33.17407 -- 43500000 28/Sept/2011 32.776993 -- 43500000 27/Sept/2011 34.061168 -- 43500000 26/Sept/2011 33.323751 0.060975 43700000 23/Sept/2011 32.762251 -- 43700000 22/Sept/2011 32.251205 -- 43800000 21/Sept/2011 33.188192 -- 43800000 20/Sept/2011 34.297868 -- 43900000 19/Sept/2011 34.937101 -- 43900000 16/Sept/2011 35.377799 -- 43900000 15/Sept/2011 35.371845 -- 44000000 14/Sept/2011 34.953544 -- 44200000 13/Sept/2011 34.353008 -- 44300000 12/Sept/2011 33.772755 -- 44300000 09/Sept/2011 33.574127 -- 44300000 08/Sept/2011 34.650391 -- 44300000 07/Sept/2011 35.275114 -- 44300000 06/Sept/2011 33.950038 -- 44500000 02/Sept/2011 34.008189 -- 44600000 01/Sept/2011 35.168129 -- 44700000 31/Aug/2011 35.841723 -- 44700000 30/Aug/2011 35.905717 -- 44600000 29/Aug/2011 35.688905 -- 44600000 26/Aug/2011 34.236488 -- 44600000 25/Aug/2011 33.379454 -- 44600000 24/Aug/2011 34.29579 -- 44600000 23/Aug/2011 33.938214 -- 45300000 22/Aug/2011 32.251442 -- 45300000 19/Aug/2011 32.222646 -- 45400000 18/Aug/2011 32.728182 -- 45500000 17/Aug/2011 34.711479 -- 45600000 16/Aug/2011 34.869746 -- 45800000 15/Aug/2011 35.56751 -- 45800000 12/Aug/2011 34.613471 -- 46100000 11/Aug/2011 34.366149 -- 46100000 10/Aug/2011 32.630772 -- 46700000 09/Aug/2011 34.096646 -- 47200000 08/Aug/2011 32.124709 -- 48300000 05/Aug/2011 35.036616 -- 48800000 04/Aug/2011 35.588233 -- 48800000 03/Aug/2011 37.629713 -- 49500000 02/Aug/2011 37.324894 -- 49500000 01/Aug/2011 38.457661 -- 49500000 29/Jul/2011 38.776632 -- 49900000 28/Jul/2011 38.803432 -- 49900000 27/Jul/2011 38.875891 -- 50000000 26/Jul/2011 40.107592 -- 50400000 25/Jul/2011 40.440811 -- 50400000 22/Jul/2011 40.902976 -- 50300000 21/Jul/2011 40.858685 -- 50400000 20/Jul/2011 40.536487 -- 50400000 19/Jul/2011 40.768822 -- 50300000 18/Jul/2011 39.771698 -- 49900000 15/Jul/2011 40.274826 -- 49800000 14/Jul/2011 40.046745 -- 49200000 13/Jul/2011 40.729191 -- 49100000 12/Jul/2011 40.387122 -- 49000000 11/Jul/2011 40.589519 -- 49000000 08/Jul/2011 41.460232 -- 49000000 07/Jul/2011 41.705506 -- 48900000 06/Jul/2011 41.153944 -- 48900000 05/Jul/2011 41.083874 -- 49000000 01/Jul/2011 40.824674 -- 48900000 30/Jun/2011 40.211205 -- 48900000 29/Jun/2011 39.785372 -- 48600000 28/Jun/2011 39.690271 -- 48600000 27/Jun/2011 39.032822 -- 48600000 24/Jun/2011 38.650002 -- 48500000 23/Jun/2011 38.930495 0.0461 48500000 22/Jun/2011 38.841102 -- 48500000 21/Jun/2011 39.137593 -- 49500000 20/Jun/2011 38.321861 -- 49500000 17/Jun/2011 37.981555 -- 49500000 16/Jun/2011 38.08104 -- 49500000 15/Jun/2011 38.023921 -- 49600000 14/Jun/2011 38.586017 -- 49700000 13/Jun/2011 37.781408 -- 49900000 10/Jun/2011 37.886741 -- 50000000 09/Jun/2011 38.553786 -- 51400000 08/Jun/2011 38.277304 -- 52600000 07/Jun/2011 38.752087 -- 52600000 06/Jun/2011 38.58451 -- 52800000 03/Jun/2011 39.198878 -- 52900000 02/Jun/2011 39.830708 -- 52900000 01/Jun/2011 39.915102 -- 52900000 31/May/2011 41.147596 -- 52900000 27/May/2011 40.516241 -- 52900000 26/May/2011 40.251826 -- 52900000 25/May/2011 39.756585 -- 53000000 24/May/2011 39.229681 -- 53000000 23/May/2011 39.452505 -- 53100000 20/May/2011 40.128054 -- 53100000 19/May/2011 40.39639 -- 53100000 18/May/2011 40.338239 -- 53100000 17/May/2011 39.712488 -- 53500000 16/May/2011 39.811069 -- 53500000 13/May/2011 40.390932 -- 53600000 12/May/2011 40.842596 -- 53600000 11/May/2011 40.447791 -- 53600000 10/May/2011 41.046643 -- 53700000 09/May/2011 40.356366 -- 53700000 06/May/2011 39.939416 -- 53800000 05/May/2011 39.721586 -- 53900000 04/May/2011 39.832518 -- 53900000 03/May/2011 40.236113 -- 53900000 02/May/2011 40.824013 -- 53900000 29/Apr/2011 41.120265 -- 53900000 28/Apr/2011 41.041607 -- 53900000 27/Apr/2011 40.93498 -- 53900000 26/Apr/2011 40.442974 -- 53900000 25/Apr/2011 39.950451 -- 53900000 21/Apr/2011 40.027495 -- 53900000 20/Apr/2011 39.710906 -- 53900000 19/Apr/2011 38.906857 -- 53900000 18/Apr/2011 38.824287 -- 53900000 15/Apr/2011 39.402532 -- 53900000 14/Apr/2011 39.023861 -- 53900000 13/Apr/2011 38.753165 -- 53900000 12/Apr/2011 38.654232 -- 53900000 11/Apr/2011 39.173973 -- 53900000 08/Apr/2011 39.311988 -- 53900000 07/Apr/2011 39.763811 -- 53700000 06/Apr/2011 39.972971 -- 53700000 05/Apr/2011 40.021034 -- 53700000 04/Apr/2011 39.768298 -- 54200000 01/Apr/2011 39.628282 -- 54100000 31/Mar/2011 39.503228 -- 54100000 30/Mar/2011 39.298251 -- 53800000 29/Mar/2011 38.773575 -- 52200000 28/Mar/2011 38.436995 -- 52200000 25/Mar/2011 38.516228 0.045535 52100000 24/Mar/2011 38.226176 -- 52000000 23/Mar/2011 37.928287 -- 52000000 22/Mar/2011 37.780825 -- 52000000 21/Mar/2011 37.974378 -- 52000000 18/Mar/2011 37.143459 -- 52300000 17/Mar/2011 36.744195 -- 52300000 16/Mar/2011 36.609494 -- 52400000 15/Mar/2011 37.03592 -- 52400000 14/Mar/2011 37.340866 -- 52400000 11/Mar/2011 37.495739 -- 52400000 10/Mar/2011 37.435034 -- 52400000 09/Mar/2011 38.27177 -- 52400000 08/Mar/2011 38.320597 -- 52400000 07/Mar/2011 37.79841 -- 52400000 04/Mar/2011 38.352109 -- 52400000 03/Mar/2011 38.360461 -- 52400000 02/Mar/2011 37.49633 -- 52400000 01/Mar/2011 37.345328 -- 52400000 28/Feb/2011 38.043751 -- 52400000 25/Feb/2011 38.032935 -- 52600000 24/Feb/2011 37.208558 -- 52800000 23/Feb/2011 36.97427 -- 52800000 22/Feb/2011 37.775316 -- 52800000 18/Feb/2011 38.682572 -- 52800000 17/Feb/2011 38.640511 -- 52800000 16/Feb/2011 38.391954 -- 52800000 15/Feb/2011 37.967686 -- 52900000 14/Feb/2011 38.389384 -- 52900000 11/Feb/2011 38.119666 -- 52900000 10/Feb/2011 37.737505 -- 52900000 09/Feb/2011 37.481507 -- 52900000 08/Feb/2011 37.650577 -- 53000000 07/Feb/2011 37.457768 -- 53000000 04/Feb/2011 37.10996 -- 53000000 03/Feb/2011 37.02244 -- 53000000 02/Feb/2011 36.932596 -- 53100000 01/Feb/2011 37.036766 -- 53100000 31/Jan/2011 36.38052 -- 53100000 28/Jan/2011 36.086974 -- 53100000 27/Jan/2011 36.91094 -- 53100000 26/Jan/2011 36.696217 -- 53100000 25/Jan/2011 36.039206 -- 53000000 24/Jan/2011 35.95673 -- 53000000 21/Jan/2011 35.758341 -- 53000000 20/Jan/2011 35.993164 -- 53000000 19/Jan/2011 36.338044 -- 53000000 18/Jan/2011 37.117971 -- 53000000 14/Jan/2011 37.158041 -- 52700000 13/Jan/2011 36.915219 -- 52600000 12/Jan/2011 36.891086 -- 52500000 11/Jan/2011 36.583598 -- 52300000 10/Jan/2011 36.505845 -- 52300000 07/Jan/2011 36.394731 -- 52100000 06/Jan/2011 36.501442 -- 52100000 05/Jan/2011 36.630086 -- 52100000 04/Jan/2011 36.289656 -- 52100000 03/Jan/2011 36.888566 -- 52100000 31/Dec/2010 36.255222 -- 52000000 30/Dec/2010 36.645612 -- 52000000 29/Dec/2010 36.645417 -- 52000000 28/Dec/2010 36.612813 -- 51400000 27/Dec/2010 36.735077 -- 51300000 23/Dec/2010 36.648287 0.163103 51200000 22/Dec/2010 36.781352 -- 51000000 21/Dec/2010 36.91728 -- 50800000 20/Dec/2010 36.618872 -- 50800000 17/Dec/2010 36.64081 -- 50700000 16/Dec/2010 36.418106 -- 50700000 15/Dec/2010 36.040432 -- 50700000 14/Dec/2010 36.141269 -- 50200000 13/Dec/2010 36.231183 -- 50200000 10/Dec/2010 36.339185 -- 50200000 09/Dec/2010 35.951448 -- 48900000 08/Dec/2010 35.867044 -- 48400000 07/Dec/2010 35.971117 -- 47200000 06/Dec/2010 35.708426 -- 47100000 03/Dec/2010 35.493949 -- 47100000 02/Dec/2010 35.244041 -- 47100000 01/Dec/2010 34.948181 -- 47100000 30/Nov/2010 34.229178 -- 47100000 29/Nov/2010 34.444233 -- 47100000 26/Nov/2010 34.526514 -- 47100000 24/Nov/2010 34.699434 -- 46900000 23/Nov/2010 33.911865 -- 46700000 22/Nov/2010 34.123944 -- 46700000 19/Nov/2010 33.849823 -- 46700000 18/Nov/2010 33.709206 -- 46700000 17/Nov/2010 33.124172 -- 46800000 16/Nov/2010 33.044743 -- 46800000 15/Nov/2010 33.653874 -- 46800000 12/Nov/2010 33.670022 -- 46800000 11/Nov/2010 34.18169 -- 46900000 10/Nov/2010 34.332944 -- 46900000 09/Nov/2010 33.95252 -- 46900000 08/Nov/2010 34.271599 -- 46900000 05/Nov/2010 34.201298 -- 46800000 04/Nov/2010 34.044161 -- 46800000 03/Nov/2010 33.254753 -- 46800000 02/Nov/2010 33.135745 -- 46800000 01/Nov/2010 32.534266 -- 46800000 29/Oct/2010 32.707629 -- 46800000 28/Oct/2010 32.552447 -- 46800000 27/Oct/2010 32.676169 -- 46800000 26/Oct/2010 32.697301 -- 46800000 25/Oct/2010 32.770587 -- 46800000 22/Oct/2010 32.613006 -- 46800000 21/Oct/2010 32.311258 -- 46800000 20/Oct/2010 32.428695 -- 46900000 19/Oct/2010 32.144401 -- 46800000 18/Oct/2010 32.831093 -- 46800000 15/Oct/2010 32.617141 -- 46700000 14/Oct/2010 32.639003 -- 46700000 13/Oct/2010 32.665902 -- 46400000 12/Oct/2010 32.138111 -- 46400000 11/Oct/2010 31.955293 -- 46400000 08/Oct/2010 31.922245 -- 46300000 07/Oct/2010 31.558845 -- 46300000 06/Oct/2010 31.573658 -- 46300000 05/Oct/2010 31.893736 -- 46200000 04/Oct/2010 31.001189 -- 46100000 01/Oct/2010 31.402258 -- 47500000 30/Sept/2010 31.271724 -- 47600000 29/Sept/2010 31.433322 -- 47600000 28/Sept/2010 31.342184 -- 47600000 27/Sept/2010 31.050821 -- 47600000 24/Sept/2010 31.164335 0.055448 47600000 23/Sept/2010 30.240689 -- 47600000 22/Sept/2010 30.527773 -- 47600000 21/Sept/2010 30.823747 -- 47600000 20/Sept/2010 31.022824 -- 47700000 17/Sept/2010 30.271724 -- 47800000 16/Sept/2010 30.127541 -- 47800000 15/Sept/2010 30.295941 -- 47800000 14/Sept/2010 30.050955 -- 47800000 13/Sept/2010 30.103321 -- 48100000 10/Sept/2010 29.426435 -- 48100000 09/Sept/2010 29.404356 -- 48100000 08/Sept/2010 29.457915 -- 48100000 07/Sept/2010 29.284586 -- 48500000 03/Sept/2010 29.851052 -- 48700000 02/Sept/2010 29.388331 -- 48800000 01/Sept/2010 29.004805 -- 48800000 31/Aug/2010 28.032686 -- 48900000 30/Aug/2010 28.067991 -- 48900000 27/Aug/2010 28.742238 -- 49000000 26/Aug/2010 28.009206 -- 49000000 25/Aug/2010 28.217457 -- 49200000 24/Aug/2010 27.840788 -- 49600000 23/Aug/2010 28.166414 -- 49700000 20/Aug/2010 28.443382 -- 49800000 19/Aug/2010 28.475624 -- 49800000 18/Aug/2010 29.132413 -- 49800000 17/Aug/2010 29.02337 -- 49800000 16/Aug/2010 28.506598 -- 50000000 13/Aug/2010 28.311716 -- 50300000 12/Aug/2010 28.668944 -- 50500000 11/Aug/2010 28.763216 -- 51200000 10/Aug/2010 29.826563 -- 51000000 09/Aug/2010 30.374847 -- 51000000 06/Aug/2010 30.05619 -- 51000000 05/Aug/2010 30.207241 -- 51000000 04/Aug/2010 30.57033 -- 51000000 03/Aug/2010 30.291709 -- 51000000 02/Aug/2010 30.671291 -- 50800000 30/Jul/2010 30.187034 -- 50800000 29/Jul/2010 30.219751 -- 50800000 28/Jul/2010 30.338759 -- 50900000 27/Jul/2010 30.81304 -- 50900000 26/Jul/2010 31.004188 -- 50800000 23/Jul/2010 30.36616 -- 50600000 22/Jul/2010 29.733907 -- 50600000 21/Jul/2010 28.830784 -- 50600000 20/Jul/2010 29.306639 -- 50500000 19/Jul/2010 28.831949 -- 50500000 16/Jul/2010 28.668969 -- 50500000 15/Jul/2010 29.661245 -- 50500000 14/Jul/2010 29.895607 -- 50500000 13/Jul/2010 29.96147 -- 50500000 12/Jul/2010 29.131613 -- 50600000 09/Jul/2010 29.404468 -- 51100000 08/Jul/2010 29.046898 -- 51400000 07/Jul/2010 28.668023 -- 51500000 06/Jul/2010 27.741598 -- 51800000 02/Jul/2010 28.106128 -- 52000000 01/Jul/2010 28.28605 -- 52100000 30/Jun/2010 28.481558 -- 52100000 29/Jun/2010 28.699027 -- 52100000 28/Jun/2010 29.740088 -- 52100000 25/Jun/2010 29.72469 -- 52100000 24/Jun/2010 29.285802 -- 52100000 23/Jun/2010 29.770013 0.045425 52100000 22/Jun/2010 29.882853 -- 52000000 21/Jun/2010 30.450755 -- 52000000 18/Jun/2010 30.740319 -- 52000000 17/Jun/2010 30.691922 -- 51900000 16/Jun/2010 30.702358 -- 51900000 15/Jun/2010 30.856841 -- 52000000 14/Jun/2010 30.1768 -- 52000000 11/Jun/2010 30.037426 -- 52100000 10/Jun/2010 29.605795 -- 52100000 09/Jun/2010 28.703001 -- 52100000 08/Jun/2010 28.648332 -- 52100000 07/Jun/2010 28.661887 -- 52000000 04/Jun/2010 29.352703 -- 52000000 03/Jun/2010 30.739226 -- 52000000 02/Jun/2010 30.361854 -- 51400000 01/Jun/2010 29.480517 -- 51400000 28/May/2010 30.28034 -- 51400000 27/May/2010 30.708031 -- 51400000 26/May/2010 29.567927 -- 51400000 25/May/2010 29.460464 -- 52000000 24/May/2010 29.584904 -- 52600000 21/May/2010 29.906237 -- 52600000 20/May/2010 29.49377 -- 52600000 19/May/2010 30.869 -- 52600000 18/May/2010 31.086575 -- 52600000 17/May/2010 31.688302 -- 52600000 14/May/2010 31.543199 -- 52500000 13/May/2010 32.187766 -- 52100000 12/May/2010 32.437906 -- 52200000 11/May/2010 31.56421 -- 52300000 10/May/2010 31.360463 -- 52600000 07/May/2010 29.911801 -- 52700000 06/May/2010 30.711599 -- 52700000 05/May/2010 31.717045 -- 52600000 04/May/2010 32.066396 -- 52700000 03/May/2010 32.914432 -- 52600000 30/Apr/2010 32.20535 -- 52500000 29/Apr/2010 33.239275 -- 52400000 28/Apr/2010 32.543888 -- 52400000 27/Apr/2010 32.51735 -- 52300000 26/Apr/2010 33.186497 -- 52300000 23/Apr/2010 33.303076 -- 52300000 22/Apr/2010 32.992449 -- 52300000 21/Apr/2010 32.667682 -- 52300000 20/Apr/2010 32.444146 -- 52300000 19/Apr/2010 32.045167 -- 52300000 16/Apr/2010 32.146382 -- 52300000 15/Apr/2010 32.436781 -- 52300000 14/Apr/2010 32.356239 -- 52300000 13/Apr/2010 31.68871 -- 52300000 12/Apr/2010 31.584081 -- 52300000 09/Apr/2010 31.484788 -- 52200000 08/Apr/2010 31.347422 -- 52200000 07/Apr/2010 31.406519 -- 52200000 06/Apr/2010 31.55195 -- 51400000 05/Apr/2010 31.442307 -- 51400000 01/Apr/2010 30.906245 -- 51300000 31/Mar/2010 30.663432 -- 51300000 30/Mar/2010 30.907878 -- 51200000 29/Mar/2010 30.80115 -- 51200000 26/Mar/2010 30.656425 -- 51100000 25/Mar/2010 30.726374 0.050588 51100000 24/Mar/2010 30.967199 -- 51100000 23/Mar/2010 31.29472 -- 50700000 22/Mar/2010 30.939426 -- 50700000 19/Mar/2010 30.519568 -- 50700000 18/Mar/2010 30.841475 -- 50700000 17/Mar/2010 30.917947 -- 50700000 16/Mar/2010 30.682419 -- 50500000 15/Mar/2010 30.467921 -- 50400000 12/Mar/2010 30.538087 -- 50400000 11/Mar/2010 30.522699 -- 50400000 10/Mar/2010 30.383293 -- 50200000 09/Mar/2010 30.223725 -- 50200000 08/Mar/2010 30.114643 -- 50200000 05/Mar/2010 30.010092 -- 50100000 04/Mar/2010 29.509906 -- 50100000 03/Mar/2010 29.377529 -- 50100000 02/Mar/2010 29.377186 -- 50100000 01/Mar/2010 29.090383 -- 50100000 26/Feb/2010 28.498435 -- 50100000 25/Feb/2010 28.550401 -- 50100000 24/Feb/2010 28.594083 -- 50100000 23/Feb/2010 28.317823 -- 50100000 22/Feb/2010 28.639599 -- 50100000 19/Feb/2010 28.640053 -- 50200000 18/Feb/2010 28.585462 -- 50200000 17/Feb/2010 28.362141 -- 50400000 16/Feb/2010 28.177924 -- 50400000 12/Feb/2010 27.754897 -- 50400000 11/Feb/2010 27.519515 -- 50400000 10/Feb/2010 27.153492 -- 50400000 09/Feb/2010 27.059166 -- 50500000 08/Feb/2010 26.725899 -- 50500000 05/Feb/2010 26.935478 -- 50900000 04/Feb/2010 26.90316 -- 51500000 03/Feb/2010 27.811368 -- 51800000 02/Feb/2010 27.992529 -- 51800000 01/Feb/2010 27.75482 -- 51800000 29/Jan/2010 27.462462 -- 51800000 28/Jan/2010 27.731541 -- 52000000 27/Jan/2010 28.247522 -- 62200000 26/Jan/2010 27.963304 -- 52200000 25/Jan/2010 28.20262 -- 52200000 22/Jan/2010 28.182755 -- 52200000 21/Jan/2010 28.698736 -- 52200000 20/Jan/2010 29.108267 -- 52200000 19/Jan/2010 29.509055 -- 52200000 15/Jan/2010 29.040357 -- 52100000 14/Jan/2010 29.405314 -- 52100000 13/Jan/2010 29.288604 -- 52100000 12/Jan/2010 28.932457 -- 52100000 11/Jan/2010 29.291416 -- 52100000 08/Jan/2010 29.339098 -- 52000000 07/Jan/2010 29.247966 -- 52000000 06/Jan/2010 29.15553 -- 52000000 05/Jan/2010 29.216338 -- 52000000 04/Jan/2010 29.197831 -- 52200000 31/Dec/2009 28.632586 -- 52100000 30/Dec/2009 28.996655 -- 52100000 29/Dec/2009 28.982403 -- 51500000 28/Dec/2009 28.980242 -- 51400000 24/Dec/2009 29.019474 0.0443 51400000 23/Dec/2009 28.92457 -- 51400000 22/Dec/2009 28.582186 -- 51400000 21/Dec/2009 28.333908 -- 51400000 18/Dec/2009 27.867476 -- 51700000 17/Dec/2009 27.562046 -- 51700000 16/Dec/2009 27.80367 -- 51700000 15/Dec/2009 27.572683 -- 51700000 14/Dec/2009 27.599089 -- 51700000 11/Dec/2009 27.117416 -- 51700000 10/Dec/2009 26.897674 -- 51700000 09/Dec/2009 26.96468 -- 51700000 08/Dec/2009 26.935597 -- 51700000 07/Dec/2009 27.139949 -- 51700000 04/Dec/2009 27.10363 -- 51700000 03/Dec/2009 26.562837 -- 51700000 02/Dec/2009 26.908634 -- 51700000 01/Dec/2009 26.654106 -- 51700000 30/Nov/2009 26.280602 -- 51700000 27/Nov/2009 26.241237 -- 51700000 25/Nov/2009 26.825445 -- 51700000 24/Nov/2009 26.883767 -- 51700000 23/Nov/2009 26.976225 -- 51700000 20/Nov/2009 26.497138 -- 51700000 19/Nov/2009 26.55226 -- 51700000 18/Nov/2009 27.183678 -- 51700000 17/Nov/2009 27.391053 -- 51700000 16/Nov/2009 27.454528 -- 51700000 13/Nov/2009 26.735779 -- 51700000 12/Nov/2009 26.525434 -- 51700000 11/Nov/2009 27.094726 -- 51800000 10/Nov/2009 26.871484 -- 51800000 09/Nov/2009 27.034898 -- 51800000 06/Nov/2009 26.452882 -- 51800000 05/Nov/2009 26.478783 -- 52000000 04/Nov/2009 25.769653 -- 52200000 03/Nov/2009 26.080608 -- 52400000 02/Nov/2009 25.73638 -- 52700000 30/Oct/2009 25.73671 -- 54600000 29/Oct/2009 26.446673 -- 54600000 28/Oct/2009 25.936521 -- 54800000 27/Oct/2009 26.755956 -- 54800000 26/Oct/2009 27.097295 -- 54800000 23/Oct/2009 27.383398 -- 54800000 22/Oct/2009 27.845471 -- 54800000 21/Oct/2009 27.558569 -- 54700000 20/Oct/2009 27.910372 -- 54700000 19/Oct/2009 28.226236 -- 54700000 16/Oct/2009 27.985548 -- 54700000 15/Oct/2009 28.218394 -- 54700000 14/Oct/2009 28.173076 -- 54700000 13/Oct/2009 27.653909 -- 54700000 12/Oct/2009 27.721397 -- 54700000 09/Oct/2009 27.66691 -- 54700000 08/Oct/2009 27.374406 -- 54700000 07/Oct/2009 27.09386 -- 54700000 06/Oct/2009 27.101917 -- 54300000 05/Oct/2009 26.573378 -- 54200000 02/Oct/2009 26.123937 -- 54200000 01/Oct/2009 26.335063 -- 54200000 30/Sept/2009 27.114509 -- 54200000 29/Sept/2009 27.32698 -- 54200000 28/Sept/2009 27.376599 -- 54200000 25/Sept/2009 26.775407 -- 54200000 24/Sept/2009 26.893237 -- 54200000 23/Sept/2009 27.328366 0.023108 54200000 22/Sept/2009 27.601995 -- 54200000 21/Sept/2009 27.442159 -- 54200000 18/Sept/2009 27.468712 -- 54200000 17/Sept/2009 27.390568 -- 54300000 16/Sept/2009 27.427041 -- 54300000 15/Sept/2009 26.939754 -- 54300000 14/Sept/2009 26.767416 -- 54300000 11/Sept/2009 26.560429 -- 54300000 10/Sept/2009 26.574908 -- 54500000 09/Sept/2009 26.201415 -- 54500000 08/Sept/2009 25.868672 -- 54500000 04/Sept/2009 25.625089 -- 54500000 03/Sept/2009 25.312825 -- 54500000 02/Sept/2009 25.091448 -- 54500000 01/Sept/2009 25.168662 -- 54500000 31/Aug/2009 25.628135 -- 54500000 28/Aug/2009 25.948877 -- 54500000 27/Aug/2009 26.078647 -- 54400000 26/Aug/2009 26.11061 -- 54400000 25/Aug/2009 26.149645 -- 54400000 24/Aug/2009 26.082919 -- 54400000 21/Aug/2009 26.102843 -- 54300000 20/Aug/2009 25.56875 -- 54300000 19/Aug/2009 25.319881 -- 54300000 18/Aug/2009 25.118687 -- 54300000 17/Aug/2009 24.808603 -- 54300000 14/Aug/2009 25.421712 -- 54300000 13/Aug/2009 25.912103 -- 54300000 12/Aug/2009 25.791762 -- 54300000 11/Aug/2009 25.434712 -- 54300000 10/Aug/2009 25.776673 -- 54300000 07/Aug/2009 25.793512 -- 54500000 06/Aug/2009 25.218116 -- 54500000 05/Aug/2009 25.558537 -- 54500000 04/Aug/2009 25.81341 -- 54500000 03/Aug/2009 25.693785 -- 54300000 31/Jul/2009 25.31361 -- 54100000 30/Jul/2009 25.300769 -- 54100000 29/Jul/2009 24.925862 -- 54100000 28/Jul/2009 25.055634 -- 54000000 27/Jul/2009 25.064524 -- 54000000 24/Jul/2009 25.020806 -- 53900000 23/Jul/2009 24.937093 -- 53900000 22/Jul/2009 24.240178 -- 53700000 21/Jul/2009 24.119743 -- 53600000 20/Jul/2009 24.161117 -- 53500000 17/Jul/2009 23.852421 -- 53300000 16/Jul/2009 23.914001 -- 53300000 15/Jul/2009 23.622979 -- 53300000 14/Jul/2009 22.843261 -- 53300000 13/Jul/2009 22.67474 -- 53300000 10/Jul/2009 22.146555 -- 53300000 09/Jul/2009 22.092565 -- 53300000 08/Jul/2009 22.045618 -- 53300000 07/Jul/2009 22.183539 -- 53300000 06/Jul/2009 22.557516 -- 53300000 02/Jul/2009 22.718515 -- 53300000 01/Jul/2009 23.622632 -- 48500000 30/Jun/2009 23.160312 -- 48500000 29/Jun/2009 23.214901 -- 48500000 26/Jun/2009 23.205793 -- 48500000 25/Jun/2009 22.922102 -- 48500000 24/Jun/2009 22.325045 -- 48500000 23/Jun/2009 22.164922 0.034225 48500000 22/Jun/2009 22.380428 -- 48500000 19/Jun/2009 23.26336 -- 48300000 18/Jun/2009 23.107771 -- 48300000 17/Jun/2009 22.985593 -- 48300000 16/Jun/2009 22.803616 -- 47500000 15/Jun/2009 23.200185 -- 47500000 12/Jun/2009 23.798503 -- 47400000 11/Jun/2009 23.87711 -- 47400000 10/Jun/2009 23.834178 -- 47400000 09/Jun/2009 24.023604 -- 47200000 08/Jun/2009 23.855959 -- 47100000 05/Jun/2009 24.077067 -- 47000000 04/Jun/2009 24.130762 -- 47000000 03/Jun/2009 23.754794 -- 47000000 02/Jun/2009 23.987765 -- 46800000 01/Jun/2009 23.712709 -- 46800000 29/May/2009 22.814924 -- 46800000 28/May/2009 22.395497 -- 46700000 27/May/2009 22.306399 -- 46700000 26/May/2009 22.687732 -- 46700000 22/May/2009 21.735466 -- 46700000 21/May/2009 21.928771 -- 46600000 20/May/2009 22.343754 -- 46600000 19/May/2009 22.491999 -- 46600000 18/May/2009 22.512234 -- 46600000 15/May/2009 21.70427 -- 46400000 14/May/2009 21.827311 -- 46400000 13/May/2009 21.503136 -- 47100000 12/May/2009 22.491102 -- 47000000 11/May/2009 22.856682 -- 46800000 08/May/2009 23.300102 -- 46800000 07/May/2009 22.660106 -- 46500000 06/May/2009 23.07612 -- 46400000 05/May/2009 22.895503 -- 46200000 04/May/2009 23.038855 -- 46300000 01/May/2009 22.270072 -- 46200000 30/Apr/2009 22.254708 -- 46200000 29/Apr/2009 22.271653 -- 46200000 28/Apr/2009 21.581486 -- 46200000 27/Apr/2009 21.444393 -- 46200000 24/Apr/2009 21.711714 -- 46200000 23/Apr/2009 21.247976 -- 46000000 22/Apr/2009 21.462062 -- 45800000 21/Apr/2009 21.274692 -- 45600000 20/Apr/2009 20.669792 -- 45300000 17/Apr/2009 21.662761 -- 45500000 16/Apr/2009 21.334835 -- 45700000 15/Apr/2009 20.71417 -- 45700000 14/Apr/2009 20.565787 -- 45700000 13/Apr/2009 21.015271 -- 45700000 09/Apr/2009 21.067244 -- 45700000 08/Apr/2009 19.915984 -- 45600000 07/Apr/2009 19.530519 -- 45500000 06/Apr/2009 20.211627 -- 44600000 03/Apr/2009 20.5732 -- 44400000 02/Apr/2009 20.310614 -- 44400000 01/Apr/2009 19.378368 -- 44400000 31/Mar/2009 19.101217 -- 44300000 30/Mar/2009 18.846138 -- 44200000 27/Mar/2009 19.37086 -- 44200000 26/Mar/2009 19.97589 -- 44200000 25/Mar/2009 19.121369 0.007665 44000000 24/Mar/2009 18.736148 -- 44000000 23/Mar/2009 19.301699 -- 44000000 20/Mar/2009 17.998032 -- 44000000 19/Mar/2009 18.577596 -- 43800000 18/Mar/2009 18.726311 -- 43800000 17/Mar/2009 18.177127 -- 43800000 16/Mar/2009 17.563978 -- 43800000 13/Mar/2009 17.792966 -- 43800000 12/Mar/2009 17.596147 -- 43800000 11/Mar/2009 16.719067 -- 43800000 10/Mar/2009 16.661879 -- 44200000 09/Mar/2009 15.712766 -- 44200000 06/Mar/2009 16.057205 -- 44400000 05/Mar/2009 16.06361 -- 44400000 04/Mar/2009 16.911323 -- 44400000 03/Mar/2009 16.479383 -- 44800000 02/Mar/2009 16.751499 -- 44800000 27/Feb/2009 17.677819 -- 44800000 26/Feb/2009 17.799168 -- 44800000 25/Feb/2009 18.189592 -- 45000000 24/Feb/2009 18.576156 -- 45000000 23/Feb/2009 17.939235 -- 45200000 20/Feb/2009 18.700824 -- 45200000 19/Feb/2009 18.941674 -- 45400000 18/Feb/2009 19.142502 -- 45400000 17/Feb/2009 19.383189 -- 45500000 13/Feb/2009 20.140451 -- 45500000 12/Feb/2009 20.143418 -- 45500000 11/Feb/2009 19.974348 -- 45500000 10/Feb/2009 19.956918 -- 45400000 09/Feb/2009 20.852928 -- 45400000 06/Feb/2009 21.090597 -- 45700000 05/Feb/2009 20.453928 -- 45700000 04/Feb/2009 20.089014 -- 45700000 03/Feb/2009 20.190525 -- 45600000 02/Feb/2009 20.005046 -- 45600000 30/Jan/2009 19.91308 -- 45600000 29/Jan/2009 20.269194 -- 45800000 28/Jan/2009 21.119106 -- 45800000 27/Jan/2009 20.394704 -- 45800000 26/Jan/2009 20.199092 -- 45700000 23/Jan/2009 19.982313 -- 45700000 22/Jan/2009 19.965879 -- 45700000 21/Jan/2009 20.476371 -- 45700000 20/Jan/2009 19.628063 -- 45600000 16/Jan/2009 20.920852 -- 45500000 15/Jan/2009 20.717048 -- 45500000 14/Jan/2009 20.325451 -- 45500000 13/Jan/2009 21.181037 -- 45500000 12/Jan/2009 21.043675 -- 45500000 09/Jan/2009 21.525705 -- 45200000 08/Jan/2009 22.310916 -- 45200000 07/Jan/2009 22.223888 -- 45200000 06/Jan/2009 23.052955 -- 45700000 05/Jan/2009 22.743965 -- 47400000 02/Jan/2009 22.825318 -- 47400000 31/Dec/2008 22.431455 -- 47200000 30/Dec/2008 21.831526 -- 47800000 29/Dec/2008 21.086932 -- 48300000 26/Dec/2008 21.384651 -- 48300000 24/Dec/2008 21.106376 0.086809 48300000 23/Dec/2008 21.141312 -- 48300000 22/Dec/2008 21.415873 -- 48300000 19/Dec/2008 21.869903 -- 48300000 18/Dec/2008 21.687613 -- 48300000 17/Dec/2008 22.001174 -- 48300000 16/Dec/2008 21.717216 -- 48700000 15/Dec/2008 20.52603 -- 48700000 12/Dec/2008 21.183621 -- 48700000 11/Dec/2008 20.609903 -- 48900000 10/Dec/2008 21.614683 -- 49500000 09/Dec/2008 21.175141 -- 49500000 08/Dec/2008 21.741093 -- 49500000 05/Dec/2008 20.876735 -- 49500000 04/Dec/2008 20.076952 -- 49900000 03/Dec/2008 20.680182 -- 49900000 02/Dec/2008 20.166918 -- 50200000 01/Dec/2008 19.306196 -- 51800000 28/Nov/2008 21.385397 -- 51900000 26/Nov/2008 21.228185 -- 51900000 25/Nov/2008 20.123819 -- 52100000 24/Nov/2008 19.865775 -- 52300000 21/Nov/2008 18.711301 -- 52300000 20/Nov/2008 17.722807 -- 52200000 19/Nov/2008 18.927135 -- 52200000 18/Nov/2008 20.420037 -- 52200000 17/Nov/2008 20.536686 -- 52200000 14/Nov/2008 20.829687 -- 52500000 13/Nov/2008 22.115547 -- 52500000 12/Nov/2008 20.596063 -- 52500000 11/Nov/2008 21.7856 -- 52500000 10/Nov/2008 22.295509 -- 52500000 07/Nov/2008 22.713773 -- 52500000 06/Nov/2008 22.397641 -- 52500000 05/Nov/2008 23.239921 -- 52500000 04/Nov/2008 24.403044 -- 52500000 03/Nov/2008 24.100738 -- 52500000 31/Oct/2008 24.071979 -- 52800000 30/Oct/2008 23.149684 -- 52800000 29/Oct/2008 22.244769 -- 52800000 28/Oct/2008 21.675408 -- 52800000 27/Oct/2008 20.337235 -- 52800000 24/Oct/2008 21.24645 -- 52800000 23/Oct/2008 22.039767 -- 52800000 22/Oct/2008 22.680578 -- 52800000 21/Oct/2008 24.024443 -- 52800000 20/Oct/2008 24.721173 -- 52800000 17/Oct/2008 23.745637 -- 52500000 16/Oct/2008 24.066502 -- 52800000 15/Oct/2008 22.825438 -- 52600000 14/Oct/2008 25.213105 -- 52600000 13/Oct/2008 25.816164 -- 52600000 10/Oct/2008 23.818048 -- 52800000 09/Oct/2008 23.107086 -- 52800000 08/Oct/2008 24.977256 -- 52800000 07/Oct/2008 25.436575 -- 53100000 06/Oct/2008 26.824388 -- 53800000 03/Oct/2008 27.792776 -- 54500000 02/Oct/2008 28.492529 -- 54500000 01/Oct/2008 30.083499 -- 48000000 30/Sept/2008 30.376886 -- 48000000 29/Sept/2008 29.727153 -- 48000000 26/Sept/2008 31.4994 -- 48000000 25/Sept/2008 31.497395 0.035644 48000000 24/Sept/2008 31.221101 -- 48000000 23/Sept/2008 31.77124 -- 48000000 22/Sept/2008 32.240591 -- 48700000 19/Sept/2008 33.385344 -- 48700000 18/Sept/2008 32.358521 -- 48500000 17/Sept/2008 30.740747 -- 48500000 16/Sept/2008 31.886533 -- 48500000 15/Sept/2008 31.105568 -- 48500000 12/Sept/2008 32.217575 -- 48500000 11/Sept/2008 32.262305 -- 48500000 10/Sept/2008 32.138594 -- 48500000 09/Sept/2008 31.67723 -- 48500000 08/Sept/2008 32.703125 -- 48500000 05/Sept/2008 32.207571 -- 48500000 04/Sept/2008 32.195486 -- 48500000 03/Sept/2008 33.117788 -- 48300000 02/Sept/2008 33.143679 -- 47700000 29/Aug/2008 33.21645 -- 47400000 28/Aug/2008 33.565343 -- 47400000 27/Aug/2008 33.094514 -- 47400000 26/Aug/2008 32.709616 -- 47200000 25/Aug/2008 32.558739 -- 47200000 22/Aug/2008 33.26952 -- 47200000 21/Aug/2008 32.82739 -- 47200000 20/Aug/2008 32.995514 -- 47200000 19/Aug/2008 32.937411 -- 47000000 18/Aug/2008 33.416702 -- 47000000 15/Aug/2008 33.907727 -- 46800000 14/Aug/2008 33.886248 -- 45400000 13/Aug/2008 33.660048 -- 45400000 12/Aug/2008 33.573103 -- 45200000 11/Aug/2008 33.831195 -- 45200000 08/Aug/2008 33.171062 -- 45600000 07/Aug/2008 32.379287 -- 44200000 06/Aug/2008 32.697967 -- 44200000 05/Aug/2008 32.43849 -- 44200000 04/Aug/2008 31.570272 -- 41900000 01/Aug/2008 32.05832 -- 40100000 31/Jul/2008 32.038593 -- 40800000 30/Jul/2008 32.226668 -- 40800000 29/Jul/2008 31.967823 -- 40100000 28/Jul/2008 31.295921 -- 40100000 25/Jul/2008 31.783064 -- 40200000 24/Jul/2008 31.553316 -- 40200000 23/Jul/2008 32.260339 -- 41000000 22/Jul/2008 32.237736 -- 40200000 21/Jul/2008 31.575651 -- 40200000 18/Jul/2008 31.416713 -- 39000000 17/Jul/2008 31.451087 -- 39000000 16/Jul/2008 31.192566 -- 39400000 15/Jul/2008 30.340265 -- 39400000 14/Jul/2008 30.510686 -- 39400000 11/Jul/2008 30.744281 -- 39400000 10/Jul/2008 30.67155 -- 39400000 09/Jul/2008 30.492375 -- 39400000 08/Jul/2008 31.074817 -- 39400000 07/Jul/2008 30.28948 -- 39400000 03/Jul/2008 30.608312 -- 39400000 02/Jul/2008 30.937649 -- 40000000 01/Jul/2008 31.795699 -- 39400000 30/Jun/2008 31.8175 -- 39400000 27/Jun/2008 32.07549 -- 39400000 26/Jun/2008 32.171822 -- 39400000 25/Jun/2008 32.827959 -- 39400000 24/Jun/2008 32.5225 0.035105 39400000 23/Jun/2008 33.123073 -- 39400000 20/Jun/2008 33.295384 -- 42400000 19/Jun/2008 33.731516 -- 42400000 18/Jun/2008 33.474302 -- 39400000 17/Jun/2008 33.745571 -- 39400000 16/Jun/2008 33.785198 -- 39400000 13/Jun/2008 33.426153 -- 39400000 12/Jun/2008 32.802732 -- 39400000 11/Jun/2008 32.799993 -- 39400000 10/Jun/2008 33.388094 -- 39800000 09/Jun/2008 33.566621 -- 39800000 06/Jun/2008 33.592982 -- 39800000 05/Jun/2008 34.51386 -- 39200000 04/Jun/2008 33.690155 -- 39200000 03/Jun/2008 33.529938 -- 39200000 02/Jun/2008 33.6053 -- 39200000 30/May/2008 33.9475 -- 39200000 29/May/2008 33.691648 -- 39200000 28/May/2008 33.442974 -- 39200000 27/May/2008 33.237354 -- 39200000 23/May/2008 32.815768 -- 39200000 22/May/2008 33.119822 -- 39200000 21/May/2008 32.899826 -- 39200000 20/May/2008 33.370468 -- 39200000 19/May/2008 33.522361 -- 39400000 16/May/2008 33.611891 -- 39800000 15/May/2008 33.58038 -- 39800000 14/May/2008 33.22733 -- 39400000 13/May/2008 33.216848 -- 39400000 12/May/2008 32.927873 -- 39400000 09/May/2008 32.488956 -- 39400000 08/May/2008 32.508991 -- 39400000 07/May/2008 32.386862 -- 39400000 06/May/2008 32.799236 -- 39400000 05/May/2008 32.618365 -- 39400000 02/May/2008 32.693433 -- 39400000 01/May/2008 32.803822 -- 39400000 30/Apr/2008 32.4375 -- 39400000 29/Apr/2008 32.440323 -- 39400000 28/Apr/2008 32.720581 -- 39400000 25/Apr/2008 32.562996 -- 39400000 24/Apr/2008 32.113358 -- 39400000 23/Apr/2008 31.728748 -- 39400000 22/Apr/2008 31.529021 -- 39400000 21/Apr/2008 32.040826 -- 39400000 18/Apr/2008 32.212108 -- 39400000 17/Apr/2008 31.576751 -- 39400000 16/Apr/2008 31.821425 -- 39400000 15/Apr/2008 30.972438 -- 39400000 14/Apr/2008 30.828677 -- 39400000 11/Apr/2008 30.880079 -- 39400000 10/Apr/2008 31.648961 -- 39400000 09/Apr/2008 31.367902 -- 39400000 08/Apr/2008 31.838116 -- 39400000 07/Apr/2008 31.821531 -- 39400000 04/Apr/2008 31.913725 -- 39400000 03/Apr/2008 31.885714 -- 39400000 02/Apr/2008 31.795622 -- 39600000 01/Apr/2008 31.668258 -- 39600000 31/Mar/2008 30.79 -- 39600000 28/Mar/2008 30.625396 -- 40000000 27/Mar/2008 30.914762 -- 40000000 26/Mar/2008 31.369242 -- 40000000 25/Mar/2008 31.4125 0.054621 40400000 24/Mar/2008 31.269058 -- 40400000 20/Mar/2008 30.371174 -- 40400000 19/Mar/2008 29.71785 -- 41200000 18/Mar/2008 30.537051 -- 41600000 17/Mar/2008 29.221932 -- 41600000 14/Mar/2008 29.8863 -- 41600000 13/Mar/2008 30.538885 -- 41200000 12/Mar/2008 29.986635 -- 41200000 11/Mar/2008 30.235594 -- 40400000 10/Mar/2008 29.275854 -- 40400000 07/Mar/2008 29.961611 -- 40400000 06/Mar/2008 30.227303 -- 41400000 05/Mar/2008 30.908849 -- 41800000 04/Mar/2008 30.757896 -- 40800000 03/Mar/2008 30.915602 -- 40800000 29/Feb/2008 30.9275 -- 41200000 28/Feb/2008 31.773151 -- 41200000 27/Feb/2008 32.063725 -- 41200000 26/Feb/2008 32.142511 -- 42000000 25/Feb/2008 31.819454 -- 42000000 22/Feb/2008 31.208456 -- 42000000 21/Feb/2008 31.240709 -- 42000000 20/Feb/2008 31.709221 -- 42000000 19/Feb/2008 31.435343 -- 42000000 15/Feb/2008 31.360085 -- 42000000 14/Feb/2008 31.527614 -- 42000000 13/Feb/2008 32.151348 -- 42000000 12/Feb/2008 31.525752 -- 42400000 11/Feb/2008 31.347199 -- 42000000 08/Feb/2008 31.188075 -- 42400000 07/Feb/2008 31.182298 -- 42600000 06/Feb/2008 30.781496 -- 42600000 05/Feb/2008 31.176842 -- 42600000 04/Feb/2008 32.054002 -- 43000000 01/Feb/2008 32.431971 -- 43000000 31/Jan/2008 31.6625 -- 43000000 30/Jan/2008 30.950755 -- 43000000 29/Jan/2008 31.352348 -- 43000000 28/Jan/2008 31.190788 -- 43000000 25/Jan/2008 30.672234 -- 43000000 24/Jan/2008 30.922016 -- 43000000 23/Jan/2008 30.742837 -- 43000000 22/Jan/2008 30.090077 -- 44200000 18/Jan/2008 30.229665 -- 43800000 17/Jan/2008 30.421864 -- 43800000 16/Jan/2008 31.203464 -- 43800000 15/Jan/2008 31.182866 -- 43800000 14/Jan/2008 31.765662 -- 43800000 11/Jan/2008 31.35017 -- 43800000 10/Jan/2008 31.945081 -- 43800000 09/Jan/2008 31.767173 -- 43800000 08/Jan/2008 31.457247 -- 43800000 07/Jan/2008 32.158369 -- 43800000 04/Jan/2008 32.112523 -- 43800000 03/Jan/2008 33.161354 -- 43800000 02/Jan/2008 33.367174 -- 44200000 31/Dec/2007 33.685 -- 44200000 28/Dec/2007 33.975284 -- 44200000 27/Dec/2007 33.925 0.032334 44200000 26/Dec/2007 34.755478 -- 43000000 24/Dec/2007 34.674799 -- 43000000 21/Dec/2007 34.354597 -- 43000000 20/Dec/2007 33.681849 -- 43200000 19/Dec/2007 33.283068 -- 43200000 18/Dec/2007 33.2253 -- 43200000 17/Dec/2007 32.752906 -- 43200000 14/Dec/2007 33.3725 -- 43000000 13/Dec/2007 34.025 -- 43000000 12/Dec/2007 34.16 -- 43000000 11/Dec/2007 33.955 -- 43000000 10/Dec/2007 34.925 -- 43000000 07/Dec/2007 34.695 -- 42600000 06/Dec/2007 34.7675 -- 42600000 05/Dec/2007 33.9275 -- 42200000 04/Dec/2007 33.585 -- 43000000 03/Dec/2007 33.725 -- 43000000 30/Nov/2007 33.8825 -- 43000000 29/Nov/2007 33.765 -- 43000000 28/Nov/2007 33.835 -- 43000000 27/Nov/2007 32.8525 -- 43000000 26/Nov/2007 32.66 -- 43000000 23/Nov/2007 33.2975 -- 43000000 21/Nov/2007 32.7075 -- 42600000 20/Nov/2007 33.1375 -- 42400000 19/Nov/2007 33.125 -- 42200000 16/Nov/2007 33.8825 -- 42200000 15/Nov/2007 33.9 -- 43200000 14/Nov/2007 34.2825 -- 43800000 13/Nov/2007 34.5825 -- 43200000 12/Nov/2007 33.625 -- 43200000 09/Nov/2007 33.95 -- 43200000 08/Nov/2007 34.3975 -- 44400000 07/Nov/2007 34.2875 -- 44400000 06/Nov/2007 35.345 -- 44400000 05/Nov/2007 34.905 -- 43800000 02/Nov/2007 35.3075 -- 43800000 01/Nov/2007 35.225 -- 43800000 31/Oct/2007 36.7575 -- 44000000 30/Oct/2007 36.2225 -- 44000000 29/Oct/2007 36.495 -- 43800000 26/Oct/2007 36.425 -- 43800000 25/Oct/2007 35.74 -- 43800000 24/Oct/2007 35.89 -- 43800000 23/Oct/2007 36.1975 -- 45000000 22/Oct/2007 35.795 -- 45000000 19/Oct/2007 35.4025 -- 45000000 18/Oct/2007 36.4325 -- 44400000 17/Oct/2007 36.49 -- 44400000 16/Oct/2007 36.4775 -- 44400000 15/Oct/2007 36.75 -- 44400000 12/Oct/2007 37.1325 -- 44400000 11/Oct/2007 36.8975 -- 44800000 10/Oct/2007 37.3775 -- 44800000 09/Oct/2007 37.3825 -- 45000000 08/Oct/2007 37.2 -- 44600000 05/Oct/2007 37.39 -- 43800000 04/Oct/2007 36.815 -- 43800000 03/Oct/2007 36.68 -- 43800000 02/Oct/2007 36.8725 -- 43000000 01/Oct/2007 36.62 -- 43000000 28/Sept/2007 35.85 -- 43400000 27/Sept/2007 36.11 -- 43200000 26/Sept/2007 35.9075 0.016686 43000000 25/Sept/2007 35.655 -- 42600000 24/Sept/2007 35.68 -- 42600000 21/Sept/2007 35.9475 -- 42600000 20/Sept/2007 35.8975 -- 42600000 19/Sept/2007 36.1475 -- 42600000 18/Sept/2007 35.7575 -- 42600000 17/Sept/2007 34.6525 -- 42600000 14/Sept/2007 34.9675 -- 43200000 13/Sept/2007 34.7875 -- 43200000 12/Sept/2007 34.7225 -- 43600000 11/Sept/2007 34.79 -- 43000000 10/Sept/2007 34.245 -- 42600000 07/Sept/2007 34.4325 -- 42600000 06/Sept/2007 35.0325 -- 42600000 05/Sept/2007 34.93 -- 42600000 04/Sept/2007 35.15 -- 42600000 31/Aug/2007 34.8925 -- 42600000 30/Aug/2007 34.4725 -- 42600000 29/Aug/2007 34.565 -- 42600000 28/Aug/2007 33.8625 -- 42200000 27/Aug/2007 34.7225 -- 41600000 24/Aug/2007 35.0675 -- 41600000 23/Aug/2007 34.5675 -- 41600000 22/Aug/2007 34.985 -- 41600000 21/Aug/2007 34.615 -- 42400000 20/Aug/2007 34.575 -- 42400000 17/Aug/2007 34.45 -- 42400000 16/Aug/2007 33.6925 -- 42400000 15/Aug/2007 33.3275 -- 42000000 14/Aug/2007 33.725 -- 41400000 13/Aug/2007 34.2575 -- 41400000 10/Aug/2007 34.4475 -- 41400000 09/Aug/2007 34.4625 -- 41800000 08/Aug/2007 34.905 -- 41800000 07/Aug/2007 34.4025 -- 41800000 06/Aug/2007 34.06 -- 41800000 03/Aug/2007 33.5375 -- 42200000 02/Aug/2007 34.51 -- 41800000 01/Aug/2007 34.08 -- 41800000 31/Jul/2007 33.955 -- 42200000 30/Jul/2007 34.275 -- 42600000 27/Jul/2007 33.995 -- 42600000 26/Jul/2007 34.345 -- 42600000 25/Jul/2007 35.045 -- 42600000 24/Jul/2007 35.09 -- 42200000 23/Jul/2007 35.88 -- 42200000 20/Jul/2007 35.8575 -- 42200000 19/Jul/2007 36.4 -- 43200000 18/Jul/2007 36.13 -- 43200000 17/Jul/2007 36.2375 -- 43200000 16/Jul/2007 36.18 -- 43200000 13/Jul/2007 36.385 -- 43200000 12/Jul/2007 36.3375 -- 43200000 11/Jul/2007 35.8325 -- 42600000 10/Jul/2007 35.5875 -- 42200000 09/Jul/2007 36.17 -- 42200000 06/Jul/2007 36.06 -- 41800000 05/Jul/2007 36.005 -- 41800000 03/Jul/2007 35.8875 -- 41800000 02/Jul/2007 35.7725 -- 41800000 29/Jun/2007 35.4075 0.033192 41800000 28/Jun/2007 35.5575 -- 41800000 27/Jun/2007 35.5275 -- 41800000 26/Jun/2007 35.02 -- 41200000 25/Jun/2007 35.2075 -- 41600000 22/Jun/2007 35.4375 -- 41600000 21/Jun/2007 35.7075 -- 41600000 20/Jun/2007 35.585 -- 41800000 19/Jun/2007 35.98 -- 41800000 18/Jun/2007 35.8425 -- 41800000 15/Jun/2007 35.8775 -- 41800000 14/Jun/2007 35.495 -- 42200000 13/Jun/2007 35.23 -- 42200000 12/Jun/2007 34.8225 -- 41800000 11/Jun/2007 35.15 -- 41800000 08/Jun/2007 35.205 -- 42600000 07/Jun/2007 34.8475 -- 42200000 06/Jun/2007 35.495 -- 42200000 05/Jun/2007 35.8825 -- 42200000 04/Jun/2007 36.1275 -- 42200000 01/Jun/2007 36.02 -- 42200000 31/May/2007 35.7925 -- 42200000 30/May/2007 35.6075 -- 42800000 29/May/2007 35.33 -- 41600000 25/May/2007 35.0975 -- 41600000 24/May/2007 34.81 -- 41600000 23/May/2007 35.3275 -- 41600000 22/May/2007 35.49 -- 41600000 21/May/2007 35.295 -- 42000000 18/May/2007 34.865 -- 41600000 17/May/2007 34.5825 -- 41600000 16/May/2007 34.7025 -- 41600000 15/May/2007 34.495 -- 41800000 14/May/2007 34.7575 -- 42000000 11/May/2007 34.9425 -- 42000000 10/May/2007 34.595 -- 42000000 09/May/2007 35.1875 -- 42000000 08/May/2007 35.0025 -- 42000000 07/May/2007 35.075 -- 42400000 04/May/2007 35.0825 -- 41400000 03/May/2007 34.89 -- 41400000 02/May/2007 34.89 -- 42000000 01/May/2007 34.3225 -- 42000000 30/Apr/2007 34.2125 -- 42000000 27/Apr/2007 34.7875 -- 42000000 26/Apr/2007 34.8425 -- 42000000 25/Apr/2007 34.775 -- 42000000 24/Apr/2007 34.505 -- 42000000 23/Apr/2007 34.52 -- 42000000 20/Apr/2007 34.555 -- 42000000 19/Apr/2007 34.2175 -- 42000000 18/Apr/2007 34.325 -- 42000000 17/Apr/2007 34.51 -- 42000000 16/Apr/2007 34.595 -- 42000000 13/Apr/2007 34.19 -- 42400000 12/Apr/2007 34.0675 -- 42400000 11/Apr/2007 33.845 -- 42400000 10/Apr/2007 34.03 -- 42800000 09/Apr/2007 33.92 -- 42800000 05/Apr/2007 33.9825 -- 43200000 04/Apr/2007 33.8525 -- 42800000 03/Apr/2007 33.8425 -- 42800000 02/Apr/2007 33.5475 -- 42800000 30/Mar/2007 33.375 -- 42800000 29/Mar/2007 33.4 -- 42800000 28/Mar/2007 33.3025 -- 42800000 27/Mar/2007 33.435 -- 42400000 26/Mar/2007 33.655 0.005849 42400000 23/Mar/2007 33.6975 -- 42000000 22/Mar/2007 33.5325 -- 42000000 21/Mar/2007 33.375 -- 42000000 20/Mar/2007 32.875 -- 42000000 19/Mar/2007 32.635 -- 41400000 16/Mar/2007 32.27 -- 41400000 15/Mar/2007 32.365 -- 42000000 14/Mar/2007 32.0775 -- 42000000 13/Mar/2007 31.8525 -- 42000000 12/Mar/2007 32.54 -- 42000000 09/Mar/2007 32.385 -- 42000000 08/Mar/2007 32.2625 -- 42000000 07/Mar/2007 32.0225 -- 42000000 06/Mar/2007 32.0025 -- 41400000 05/Mar/2007 31.425 -- 41400000 02/Mar/2007 31.93 -- 41400000 01/Mar/2007 32.525 -- 41400000 28/Feb/2007 32.6125 -- 41400000 27/Feb/2007 32.5725 -- 41400000 26/Feb/2007 33.77 -- 41400000 23/Feb/2007 33.92 -- 41400000 22/Feb/2007 33.99 -- 41400000 21/Feb/2007 33.9925 -- 41400000 20/Feb/2007 33.8475 -- 41400000 16/Feb/2007 33.55 -- 41600000 15/Feb/2007 33.405 -- 41600000 14/Feb/2007 33.3075 -- 41600000 13/Feb/2007 33.1525 -- 41600000 12/Feb/2007 32.9125 -- 41600000 09/Feb/2007 33.025 -- 42200000 08/Feb/2007 33.365 -- 41600000 07/Feb/2007 33.3725 -- 41600000 06/Feb/2007 33.1925 -- 41800000 05/Feb/2007 33.05 -- 41600000 02/Feb/2007 33.19 -- 41600000 01/Feb/2007 33.0725 -- 41600000 31/Jan/2007 32.65 -- 42200000 30/Jan/2007 32.4175 -- 42200000 29/Jan/2007 32.2 -- 42200000 26/Jan/2007 32.065 -- 42200000 25/Jan/2007 31.945 -- 42200000 24/Jan/2007 32.2675 -- 42200000 23/Jan/2007 31.975 -- 42200000 22/Jan/2007 31.6075 -- 42200000 19/Jan/2007 31.9025 -- 42200000 18/Jan/2007 31.6725 -- 42600000 17/Jan/2007 32.07 -- 42600000 16/Jan/2007 32.07 -- 42600000 12/Jan/2007 32.1725 -- 42600000 11/Jan/2007 31.895 -- 42000000 10/Jan/2007 31.6 -- 42000000 09/Jan/2007 31.625 -- 41600000 08/Jan/2007 31.6025 -- 41600000 05/Jan/2007 31.52 -- 41600000 04/Jan/2007 31.8975 -- 40000000 03/Jan/2007 31.8525 -- 39000000 29/Dec/2006 32.0125 -- 39000000 28/Dec/2006 32.3025 -- 39000000 27/Dec/2006 32.4025 -- 39000000 26/Dec/2006 32.055 -- 39000000 22/Dec/2006 31.8525 -- 39000000 21/Dec/2006 32.0075 0.038566 39000000 20/Dec/2006 32.1975 -- 39000000 19/Dec/2006 32.09 -- 39000000 18/Dec/2006 31.995 -- 39000000 15/Dec/2006 32.4075 -- 39200000 14/Dec/2006 32.51 -- 39200000 13/Dec/2006 32.325 -- 39200000 12/Dec/2006 32.3325 -- 39200000 11/Dec/2006 32.5 -- 39200000 08/Dec/2006 32.5225 -- 39200000 07/Dec/2006 32.525 -- 39200000 06/Dec/2006 32.685 -- 39400000 05/Dec/2006 32.665 -- 39200000 04/Dec/2006 32.4875 -- 39200000 01/Dec/2006 32.0725 -- 39200000 30/Nov/2006 32.18 -- 39200000 29/Nov/2006 32.0925 -- 40200000 28/Nov/2006 31.675 -- 40200000 27/Nov/2006 31.5975 -- 40200000 24/Nov/2006 32.2775 -- 40200000 23/Nov/2006 32.3225 -- 40200000 22/Nov/2006 32.3225 -- 40200000 21/Nov/2006 32.3025 -- 40200000 20/Nov/2006 32.1725 -- 40200000 17/Nov/2006 32.1325 -- 40200000 16/Nov/2006 32.165 -- 40200000 15/Nov/2006 32.295 -- 40200000 14/Nov/2006 31.99 -- 40200000 13/Nov/2006 31.53 -- 40200000 10/Nov/2006 31.4675 -- 40200000 09/Nov/2006 31.2775 -- 40200000 08/Nov/2006 31.54 -- 40200000 07/Nov/2006 31.35 -- 40200000 06/Nov/2006 31.2525 -- 40200000 03/Nov/2006 30.82 -- 40200000 02/Nov/2006 30.7075 -- 40200000 01/Nov/2006 30.7575 -- 40200000 31/Oct/2006 31.215 -- 40200000 30/Oct/2006 31.3775 -- 40200000 27/Oct/2006 31.2975 -- 40200000 26/Oct/2006 31.665 -- 40200000 25/Oct/2006 31.385 -- 40200000 24/Oct/2006 31.1675 -- 40200000 23/Oct/2006 31.1325 -- 41800000 20/Oct/2006 31.0675 -- 41800000 19/Oct/2006 31.23 -- 41800000 18/Oct/2006 31.105 -- 41800000 17/Oct/2006 31.1625 -- 41800000 16/Oct/2006 31.45 -- 41800000 13/Oct/2006 31.1125 -- 41800000 12/Oct/2006 30.9425 -- 41800000 11/Oct/2006 30.3725 -- 41800000 10/Oct/2006 30.51 -- 41800000 09/Oct/2006 30.4425 -- 41800000 06/Oct/2006 30.2625 -- 41800000 05/Oct/2006 30.41 -- 41800000 04/Oct/2006 30.0725 -- 41800000 03/Oct/2006 29.49 -- 41800000 02/Oct/2006 29.565 -- 41800000 29/Sept/2006 29.9 -- 41800000 28/Sept/2006 30.16 -- 41800000 27/Sept/2006 30.19 0.022906 41800000 26/Sept/2006 30.16 -- 41800000 25/Sept/2006 29.99 -- 41800000 22/Sept/2006 29.6775 -- 41800000 21/Sept/2006 30.02 -- 41800000 20/Sept/2006 30.235 -- 41800000 19/Sept/2006 30.0075 -- 41800000 18/Sept/2006 30.1625 -- 41800000 15/Sept/2006 30.1125 -- 42200000 14/Sept/2006 30.025 -- 42200000 13/Sept/2006 30.195 -- 42200000 12/Sept/2006 29.9025 -- 42200000 11/Sept/2006 29.2625 -- 42200000 08/Sept/2006 29.325 -- 42200000 07/Sept/2006 29.2775 -- 42200000 06/Sept/2006 29.3775 -- 42200000 05/Sept/2006 29.9975 -- 42200000 01/Sept/2006 29.84 -- 42200000 31/Aug/2006 29.78 -- 42200000 30/Aug/2006 29.7975 -- 42200000 29/Aug/2006 29.7 -- 42200000 28/Aug/2006 29.465 -- 42200000 25/Aug/2006 29.23 -- 42200000 24/Aug/2006 29.2175 -- 42200000 23/Aug/2006 29.2475 -- 42200000 22/Aug/2006 29.66 -- 42200000 21/Aug/2006 29.59 -- 42200000 18/Aug/2006 29.89 -- 42200000 17/Aug/2006 29.8625 -- 42200000 16/Aug/2006 29.785 -- 42200000 15/Aug/2006 29.3775 -- 42200000 14/Aug/2006 28.775 -- 42200000 11/Aug/2006 28.745 -- 42200000 10/Aug/2006 28.97 -- 42200000 09/Aug/2006 28.825 -- 42200000 08/Aug/2006 29.0925 -- 42200000 07/Aug/2006 29.3225 -- 42200000 04/Aug/2006 29.575 -- 42200000 03/Aug/2006 29.6975 -- 42200000 02/Aug/2006 29.42 -- 42200000 01/Aug/2006 29.22 -- 42200000 31/Jul/2006 29.58 -- 42200000 28/Jul/2006 29.41 -- 42200000 27/Jul/2006 28.885 -- 43400000 26/Jul/2006 29.2625 -- 43800000 25/Jul/2006 29.4175 -- 43800000 24/Jul/2006 29.1175 -- 43800000 21/Jul/2006 28.4025 -- 43800000 20/Jul/2006 28.795 -- 44200000 19/Jul/2006 29.605 -- 44200000 18/Jul/2006 28.8425 -- 44200000 17/Jul/2006 28.8025 -- 44200000 14/Jul/2006 29.055 -- 44200000 13/Jul/2006 29.3075 -- 44200000 12/Jul/2006 29.8725 -- 44200000 11/Jul/2006 30.345 -- 44200000 10/Jul/2006 30.165 -- 44200000 07/Jul/2006 30.2225 -- 44200000 06/Jul/2006 30.625 -- 43600000 05/Jul/2006 30.5825 -- 44000000 03/Jul/2006 30.9525 -- 44000000 30/Jun/2006 30.6875 -- 44400000 29/Jun/2006 30.4325 -- 44400000 28/Jun/2006 29.475 -- 44400000 27/Jun/2006 29.4 -- 45000000 26/Jun/2006 29.8725 -- 45000000 23/Jun/2006 29.64 0.014303 45000000 22/Jun/2006 29.4675 -- 45000000 21/Jun/2006 29.5875 -- 45000000 20/Jun/2006 29.07 -- 45000000 19/Jun/2006 29.205 -- 45000000 16/Jun/2006 29.7225 -- 45000000 15/Jun/2006 29.8975 -- 45000000 14/Jun/2006 29.0375 -- 45000000 13/Jun/2006 28.885 -- 45400000 12/Jun/2006 29.2525 -- 45400000 09/Jun/2006 29.975 -- 46000000 08/Jun/2006 30.07 -- 46000000 07/Jun/2006 30.155 -- 46000000 06/Jun/2006 30.3075 -- 46400000 05/Jun/2006 30.49 -- 46400000 02/Jun/2006 31.3525 -- 46400000 01/Jun/2006 31.33 -- 46400000 31/May/2006 30.825 -- 46400000 30/May/2006 30.3925 -- 46400000 29/May/2006 31.1325 -- 46400000 26/May/2006 31.1325 -- 46400000 25/May/2006 30.9775 -- 46400000 24/May/2006 30.455 -- 46400000 23/May/2006 30.5125 -- 47400000 22/May/2006 30.66 -- 47400000 19/May/2006 30.89 -- 47400000 18/May/2006 30.8275 -- 47400000 17/May/2006 31.18 -- 47400000 16/May/2006 31.6575 -- 47400000 15/May/2006 31.555 -- 47400000 12/May/2006 31.6325 -- 47400000 11/May/2006 32.2275 -- 47400000 10/May/2006 32.9275 -- 47400000 09/May/2006 32.995 -- 47400000 08/May/2006 33.015 -- 47400000 05/May/2006 32.9925 -- 47400000 04/May/2006 32.58 -- 46800000 03/May/2006 32.3475 -- 46800000 02/May/2006 32.395 -- 46400000 01/May/2006 32.23 -- 46400000 28/Apr/2006 32.315 -- 46400000 27/Apr/2006 32.1625 -- 46400000 26/Apr/2006 32.3225 -- 46400000 25/Apr/2006 32.295 -- 46400000 24/Apr/2006 32.4625 -- 46400000 21/Apr/2006 32.635 -- 46400000 20/Apr/2006 32.7925 -- 46400000 19/Apr/2006 32.8525 -- 46400000 18/Apr/2006 32.525 -- 46000000 17/Apr/2006 31.7975 -- 46000000 14/Apr/2006 31.765 -- 46000000 13/Apr/2006 31.765 -- 46000000 12/Apr/2006 31.67 -- 46000000 11/Apr/2006 31.515 -- 46000000 10/Apr/2006 31.91 -- 46000000 07/Apr/2006 31.99 -- 46000000 06/Apr/2006 32.3725 -- 46000000 05/Apr/2006 32.425 -- 46000000 04/Apr/2006 32.3225 -- 45600000 03/Apr/2006 32.11 -- 45600000 31/Mar/2006 32.375 -- 45600000 30/Mar/2006 32.2325 -- 45600000 29/Mar/2006 32.2775 -- 45600000 28/Mar/2006 31.8575 -- 45600000 27/Mar/2006 31.935 0.009655 45200000 24/Mar/2006 31.965 -- 45200000 23/Mar/2006 31.815 -- 45200000 22/Mar/2006 31.69 -- 45200000 21/Mar/2006 31.37 -- 45200000 20/Mar/2006 31.5325 -- 45200000 17/Mar/2006 31.5275 -- 45200000 16/Mar/2006 31.4825 -- 45200000 15/Mar/2006 31.34 -- 45200000 14/Mar/2006 31.1 -- 44800000 13/Mar/2006 30.7775 -- 44800000 10/Mar/2006 30.67 -- 45000000 09/Mar/2006 30.345 -- 45000000 08/Mar/2006 30.475 -- 45000000 07/Mar/2006 30.4275 -- 44600000 06/Mar/2006 30.79 -- 44600000 03/Mar/2006 31.185 -- 44600000 02/Mar/2006 31.27 -- 44600000 01/Mar/2006 31.285 -- 44600000 28/Feb/2006 30.84 -- 44600000 27/Feb/2006 31.1825 -- 44600000 24/Feb/2006 31.0975 -- 44600000 23/Feb/2006 30.9325 -- 44600000 22/Feb/2006 30.99 -- 45000000 21/Feb/2006 30.8 -- 45800000 20/Feb/2006 30.875 -- 45800000 17/Feb/2006 30.875 -- 45800000 16/Feb/2006 30.88 -- 45800000 15/Feb/2006 30.64 -- 45800000 14/Feb/2006 30.3825 -- 45800000 13/Feb/2006 30.045 -- 44200000 10/Feb/2006 30.3725 -- 43800000 09/Feb/2006 30.385 -- 43800000 08/Feb/2006 30.59 -- 43800000 07/Feb/2006 30.52 -- 43800000 06/Feb/2006 30.9725 -- 43800000 03/Feb/2006 30.8875 -- 43600000 02/Feb/2006 31.0225 -- 43600000 01/Feb/2006 31.28 -- 43600000 31/Jan/2006 31.265 -- 43600000 30/Jan/2006 31.14 -- 43800000 27/Jan/2006 31.0075 -- 43800000 26/Jan/2006 30.8375 -- 43800000 25/Jan/2006 30.3425 -- 44000000 24/Jan/2006 30.435 -- 44000000 23/Jan/2006 30.045 -- 44000000 20/Jan/2006 30.095 -- 44000000 19/Jan/2006 30.4875 -- 44000000 18/Jan/2006 30.06 -- 44000000 17/Jan/2006 30.1425 -- 44000000 16/Jan/2006 30.31 -- 44000000 13/Jan/2006 30.31 -- 44000000 12/Jan/2006 30.3175 -- 44000000 11/Jan/2006 30.495 -- 44000000 10/Jan/2006 30.5475 -- 44000000 09/Jan/2006 30.3425 -- 44000000 06/Jan/2006 29.9875 -- 44000000 05/Jan/2006 29.715 -- 44000000 04/Jan/2006 29.7 -- 44000000 03/Jan/2006 29.545 -- 44000000 02/Jan/2006 29.1025 -- 44000000 30/Dec/2005 29.1025 -- 44000000 29/Dec/2005 29.3325 -- 44000000 28/Dec/2005 29.42 -- 44000000 27/Dec/2005 29.235 -- 44000000 26/Dec/2005 29.7025 -- 44000000 23/Dec/2005 29.7025 0.045396 44000000 22/Dec/2005 29.665 -- 44000000 21/Dec/2005 29.57 -- 44200000 20/Dec/2005 29.275 -- 44200000 19/Dec/2005 29.2 -- 44200000 16/Dec/2005 29.585 -- 44400000 15/Dec/2005 29.7175 -- 44400000 14/Dec/2005 30.0925 -- 44400000 13/Dec/2005 29.92 -- 44400000 12/Dec/2005 29.8925 -- 44400000 09/Dec/2005 29.82 -- 44400000 08/Dec/2005 29.74 -- 44400000 07/Dec/2005 29.655 -- 44400000 06/Dec/2005 29.915 -- 44400000 05/Dec/2005 29.83 -- 44400000 02/Dec/2005 29.9575 -- 44400000 01/Dec/2005 29.8925 -- 44400000 30/Nov/2005 29.3575 -- 44800000 29/Nov/2005 29.2725 -- 44800000 28/Nov/2005 29.0975 -- 44800000 25/Nov/2005 29.6775 -- 44800000 24/Nov/2005 29.62 -- 44800000 23/Nov/2005 29.62 -- 44800000 22/Nov/2005 29.625 -- 44800000 21/Nov/2005 29.385 -- 44800000 18/Nov/2005 29.0825 -- 44800000 17/Nov/2005 28.93 -- 44800000 16/Nov/2005 28.3875 -- 44800000 15/Nov/2005 28.375 -- 45000000 14/Nov/2005 28.65 -- 45000000 11/Nov/2005 28.71 -- 45000000 10/Nov/2005 28.605 -- 43800000 09/Nov/2005 28.4825 -- 43800000 08/Nov/2005 28.42 -- 43800000 07/Nov/2005 28.5775 -- 43800000 04/Nov/2005 28.515 -- 43800000 03/Nov/2005 28.5925 -- 43800000 02/Nov/2005 28.54 -- 43800000 01/Nov/2005 27.9375 -- 43800000 31/Oct/2005 28.01 -- 43800000 28/Oct/2005 27.515 -- 43800000 27/Oct/2005 27.0025 -- 43800000 26/Oct/2005 27.6925 -- 43800000 25/Oct/2005 27.925 -- 43800000 24/Oct/2005 28.0075 -- 43800000 21/Oct/2005 27.405 -- 43800000 20/Oct/2005 27.2275 -- 43800000 19/Oct/2005 27.7125 -- 43800000 18/Oct/2005 27.2075 -- 43800000 17/Oct/2005 27.5925 -- 43800000 14/Oct/2005 27.47 -- 43800000 13/Oct/2005 26.9775 -- 43800000 12/Oct/2005 27.025 -- 43800000 11/Oct/2005 27.4525 -- 43000000 10/Oct/2005 27.65 -- 43000000 07/Oct/2005 28.04 -- 43000000 06/Oct/2005 27.765 -- 43000000 05/Oct/2005 28.0625 -- 43000000 04/Oct/2005 28.8525 -- 43000000 03/Oct/2005 29.2275 -- 43000000 30/Sept/2005 29.0325 -- 43000000 29/Sept/2005 28.9675 -- 42600000 28/Sept/2005 28.6725 -- 42600000 27/Sept/2005 28.7 -- 42200000 26/Sept/2005 28.7075 0.0244 42200000 23/Sept/2005 28.4275 -- 42200000 22/Sept/2005 28.205 -- 41800000 21/Sept/2005 28.1875 -- 41800000 20/Sept/2005 28.555 -- 41800000 19/Sept/2005 28.8975 -- 40600000 16/Sept/2005 29.0025 -- 40600000 15/Sept/2005 28.77 -- 40400000 14/Sept/2005 28.745 -- 40400000 13/Sept/2005 28.97 -- 40400000 12/Sept/2005 29.215 -- 40400000 09/Sept/2005 29.1525 -- 40400000 08/Sept/2005 28.9025 -- 40400000 07/Sept/2005 29.08 -- 40400000 06/Sept/2005 28.915 -- 40400000 05/Sept/2005 28.455 -- 40400000 02/Sept/2005 28.455 -- 40400000 01/Sept/2005 28.735 -- 40400000 31/Aug/2005 28.635 -- 40400000 30/Aug/2005 28.02 -- 40400000 29/Aug/2005 28.055 -- 40400000 26/Aug/2005 27.8125 -- 40400000 25/Aug/2005 28.095 -- 40400000 24/Aug/2005 28.0475 -- 40400000 23/Aug/2005 28.09 -- 40400000 22/Aug/2005 28.1625 -- 40400000 19/Aug/2005 28.045 -- 40400000 18/Aug/2005 28.025 -- 40400000 17/Aug/2005 28.11 -- 40400000 16/Aug/2005 28.1925 -- 40400000 15/Aug/2005 28.665 -- 40400000 12/Aug/2005 28.5275 -- 40400000 11/Aug/2005 28.7375 -- 40400000 10/Aug/2005 28.5275 -- 40400000 09/Aug/2005 28.36 -- 40400000 08/Aug/2005 28.33 -- 40400000 05/Aug/2005 28.4475 -- 40400000 04/Aug/2005 28.845 -- 40400000 03/Aug/2005 29.17 -- 40400000 02/Aug/2005 29.305 -- 40400000 01/Aug/2005 29.1025 -- 40400000 29/Jul/2005 28.935 -- 40400000 28/Jul/2005 29.0625 -- 40400000 27/Jul/2005 28.5925 -- 40400000 26/Jul/2005 28.53 -- 39600000 25/Jul/2005 28.5 -- 39600000 22/Jul/2005 28.7175 -- 39600000 21/Jul/2005 28.295 -- 39600000 20/Jul/2005 28.785 -- 39600000 19/Jul/2005 28.4325 -- 39600000 18/Jul/2005 27.9925 -- 39600000 15/Jul/2005 28.1975 -- 39600000 14/Jul/2005 28.1625 -- 39600000 13/Jul/2005 28.3525 -- 39200000 12/Jul/2005 28.5375 -- 39200000 11/Jul/2005 28.5275 -- 39200000 08/Jul/2005 28.2325 -- 39200000 07/Jul/2005 27.785 -- 39200000 06/Jul/2005 27.6475 -- 39200000 05/Jul/2005 27.84 -- 36800000 04/Jul/2005 27.4325 -- 36800000 01/Jul/2005 27.4325 -- 36800000 30/Jun/2005 27.2675 -- 36800000 29/Jun/2005 27.28 -- 36400000 28/Jun/2005 27.16 -- 35600000 27/Jun/2005 26.735 -- 35600000 24/Jun/2005 26.7025 -- 35600000 23/Jun/2005 27.0375 -- 35600000 22/Jun/2005 27.395 -- 35600000 21/Jun/2005 27.3225 0.0557 35600000 20/Jun/2005 27.44 -- 35600000 17/Jun/2005 27.495 -- 35600000 16/Jun/2005 27.495 -- 36600000 15/Jun/2005 27.2225 -- 36600000 14/Jun/2005 27.1125 -- 36600000 13/Jun/2005 26.9625 -- 36600000 10/Jun/2005 26.855 -- 36600000 09/Jun/2005 26.935 -- 36600000 08/Jun/2005 26.715 -- 36600000 07/Jun/2005 26.915 -- 36600000 06/Jun/2005 26.89 -- 36600000 03/Jun/2005 26.7675 -- 36600000 02/Jun/2005 26.9425 -- 36600000 01/Jun/2005 26.8825 -- 36600000 31/May/2005 26.635 -- 36600000 30/May/2005 26.6475 -- 36600000 27/May/2005 26.6475 -- 36600000 26/May/2005 26.5475 -- 36600000 25/May/2005 26.1975 -- 36600000 24/May/2005 26.4875 -- 36600000 23/May/2005 26.435 -- 36600000 20/May/2005 26.2625 -- 36600000 19/May/2005 26.35 -- 36600000 18/May/2005 26.23 -- 36600000 17/May/2005 25.695 -- 36600000 16/May/2005 25.5025 -- 36800000 13/May/2005 25.105 -- 36800000 12/May/2005 25.3 -- 36800000 11/May/2005 25.61 -- 36800000 10/May/2005 25.5525 -- 36800000 09/May/2005 25.94 -- 36800000 06/May/2005 25.7 -- 36800000 05/May/2005 25.625 -- 36800000 04/May/2005 25.5525 -- 36800000 03/May/2005 25.165 -- 36800000 02/May/2005 25.2175 -- 36800000 29/Apr/2005 24.845 -- 36800000 28/Apr/2005 24.6825 -- 36800000 27/Apr/2005 25.2275 -- 36800000 26/Apr/2005 25.2475 -- 36800000 25/Apr/2005 25.6775 -- 36800000 22/Apr/2005 25.3775 -- 36800000 21/Apr/2005 25.8 -- 37600000 20/Apr/2005 25.165 -- 37600000 19/Apr/2005 25.54 -- 37600000 18/Apr/2005 25.0675 -- 37600000 15/Apr/2005 24.8475 -- 37600000 14/Apr/2005 25.35 -- 37600000 13/Apr/2005 25.84 -- 37600000 12/Apr/2005 26.27 -- 37600000 11/Apr/2005 26.135 -- 37600000 08/Apr/2005 26.2125 -- 37600000 07/Apr/2005 26.5925 -- 37600000 06/Apr/2005 26.48 -- 37600000 05/Apr/2005 26.4275 -- 37600000 04/Apr/2005 26.3625 -- 37600000 01/Apr/2005 26.2875 -- 37600000 31/Mar/2005 26.345 -- 37600000 30/Mar/2005 26.3625 -- 37600000 29/Mar/2005 25.9475 -- 37600000 28/Mar/2005 26.38 0.03605 37600000 25/Mar/2005 26.3925 -- 37600000 24/Mar/2005 26.3925 -- 37600000 23/Mar/2005 26.2775 -- 37600000 22/Mar/2005 26.66 -- 37600000 21/Mar/2005 26.7525 -- 37600000 18/Mar/2005 26.8325 -- 37600000 17/Mar/2005 26.88 -- 37600000 16/Mar/2005 26.8 -- 37600000 15/Mar/2005 26.9525 -- 37600000 14/Mar/2005 27.07 -- 37600000 11/Mar/2005 26.9625 -- 37600000 10/Mar/2005 26.885 -- 37600000 09/Mar/2005 27.16 -- 37600000 08/Mar/2005 27.49 -- 37600000 07/Mar/2005 27.7625 -- 37600000 04/Mar/2005 27.745 -- 37600000 03/Mar/2005 27.4425 -- 37600000 02/Mar/2005 27.46 -- 37600000 01/Mar/2005 27.395 -- 37600000 28/Feb/2005 27.2775 -- 37600000 25/Feb/2005 27.4125 -- 37600000 24/Feb/2005 27.0075 -- 37600000 23/Feb/2005 26.68 -- 37600000 22/Feb/2005 26.5425 -- 37600000 21/Feb/2005 27.1075 -- 37600000 18/Feb/2005 27.1075 -- 37600000 17/Feb/2005 27.1375 -- 37600000 16/Feb/2005 27.415 -- 37600000 15/Feb/2005 27.2725 -- 37600000 14/Feb/2005 27.1925 -- 37600000 11/Feb/2005 27.2225 -- 37600000 10/Feb/2005 26.94 -- 38200000 09/Feb/2005 26.8125 -- 38200000 08/Feb/2005 27.4025 -- 38200000 07/Feb/2005 27.2625 -- 38200000 04/Feb/2005 27.325 -- 38200000 03/Feb/2005 26.9675 -- 38200000 02/Feb/2005 26.9975 -- 38200000 01/Feb/2005 26.8025 -- 38200000 31/Jan/2005 26.575 -- 38200000 28/Jan/2005 26.0325 -- 38200000 27/Jan/2005 26.1775 -- 38200000 26/Jan/2005 26.1175 -- 38200000 25/Jan/2005 25.655 -- 38200000 24/Jan/2005 25.5525 -- 38200000 21/Jan/2005 25.7825 -- 39200000 20/Jan/2005 25.8125 -- 39200000 19/Jan/2005 25.9725 -- 39200000 18/Jan/2005 26.2075 -- 39600000 17/Jan/2005 25.85 -- 39600000 14/Jan/2005 25.85 -- 39600000 13/Jan/2005 25.63 -- 39600000 12/Jan/2005 25.6025 -- 39600000 11/Jan/2005 25.545 -- 39600000 10/Jan/2005 25.7 -- 39600000 07/Jan/2005 25.415 -- 39600000 06/Jan/2005 25.64 -- 39600000 05/Jan/2005 25.5275 -- 39600000 04/Jan/2005 25.905 -- 39600000 03/Jan/2005 26.375 -- 39600000 31/Dec/2004 26.8575 -- 39600000 30/Dec/2004 26.89 -- 39600000 29/Dec/2004 26.91 -- 39000000 28/Dec/2004 26.92 -- 39000000 27/Dec/2004 26.4275 0.02355 39000000 24/Dec/2004 26.75 -- 37800000 23/Dec/2004 26.75 -- 37800000 22/Dec/2004 26.7025 -- 37800000 21/Dec/2004 26.58 -- 37800000 20/Dec/2004 26.2425 -- 37800000 17/Dec/2004 26.3875 -- 37200000 16/Dec/2004 26.395 -- 37200000 15/Dec/2004 26.5475 -- 37200000 14/Dec/2004 26.4025 -- 37200000 13/Dec/2004 26.165 -- 37200000 10/Dec/2004 25.92 -- 37200000 09/Dec/2004 25.84 -- 37200000 08/Dec/2004 25.8975 -- 37200000 07/Dec/2004 25.7 -- 37200000 06/Dec/2004 26.2775 -- 37200000 03/Dec/2004 26.4325 -- 37200000 02/Dec/2004 26.47 -- 37200000 01/Dec/2004 26.5325 -- 37200000 30/Nov/2004 26.24 -- 37200000 29/Nov/2004 26.2575 -- 37200000 26/Nov/2004 26.1525 -- 37200000 25/Nov/2004 26.115 -- 37200000 24/Nov/2004 26.115 -- 37200000 23/Nov/2004 25.9425 -- 36000000 22/Nov/2004 25.805 -- 36000000 19/Nov/2004 25.425 -- 36000000 18/Nov/2004 25.8275 -- 36000000 17/Nov/2004 25.8725 -- 36000000 16/Nov/2004 25.625 -- 35400000 15/Nov/2004 25.9075 -- 35400000 12/Nov/2004 25.8825 -- 35400000 11/Nov/2004 25.655 -- 35400000 10/Nov/2004 25.425 -- 35400000 09/Nov/2004 25.34 -- 34400000 08/Nov/2004 25.22 -- 34400000 05/Nov/2004 25.34 -- 33000000 04/Nov/2004 25.13 -- 33000000 03/Nov/2004 24.79 -- 33000000 02/Nov/2004 24.335 -- 32000000 01/Nov/2004 24.4025 -- 32000000 29/Oct/2004 24.3075 -- 32000000 28/Oct/2004 24.27 -- 32000000 27/Oct/2004 24.385 -- 32000000 26/Oct/2004 23.9925 -- 32000000 25/Oct/2004 23.7625 -- 32000000 22/Oct/2004 23.6375 -- 32000000 21/Oct/2004 23.9225 -- 32000000 20/Oct/2004 23.6175 -- 32000000 19/Oct/2004 23.435 -- 32000000 18/Oct/2004 23.5425 -- 32000000 15/Oct/2004 23.47 -- 32000000 14/Oct/2004 23.3075 -- 32000000 13/Oct/2004 23.4225 -- 32000000 12/Oct/2004 23.65 -- 32000000 11/Oct/2004 23.7 -- 32000000 08/Oct/2004 23.6175 -- 32000000 07/Oct/2004 24.0025 -- 32000000 06/Oct/2004 24.3225 -- 32000000 05/Oct/2004 24.1375 -- 32000000 04/Oct/2004 24.2225 -- 32000000 01/Oct/2004 24.065 -- 32000000 30/Sept/2004 23.6225 -- 32000000 29/Sept/2004 23.645 -- 32000000 28/Sept/2004 23.3425 -- 32200000 27/Sept/2004 23.025 0.02305 32200000 24/Sept/2004 23.42 -- 32200000 23/Sept/2004 23.3625 -- 32200000 22/Sept/2004 23.355 -- 32200000 21/Sept/2004 23.86 -- 32200000 20/Sept/2004 23.56 -- 32200000 17/Sept/2004 23.5975 -- 32200000 16/Sept/2004 23.6425 -- 32200000 15/Sept/2004 23.45 -- 32200000 14/Sept/2004 23.5825 -- 32200000 13/Sept/2004 23.6025 -- 32200000 10/Sept/2004 23.4225 -- 32200000 09/Sept/2004 23.2275 -- 32200000 08/Sept/2004 22.93 -- 32200000 07/Sept/2004 23.145 -- 30200000 06/Sept/2004 22.8825 -- 30200000 03/Sept/2004 22.8825 -- 30200000 02/Sept/2004 22.9625 -- 30200000 01/Sept/2004 22.655 -- 30200000 31/Aug/2004 22.39 -- 30400000 30/Aug/2004 22.3075 -- 30400000 27/Aug/2004 22.625 -- 30400000 26/Aug/2004 22.45 -- 30400000 25/Aug/2004 22.525 -- 30400000 24/Aug/2004 22.3725 -- 30400000 23/Aug/2004 22.4175 -- 30400000 20/Aug/2004 22.535 -- 30400000 19/Aug/2004 22.2 -- 30400000 18/Aug/2004 22.26 -- 30400000 17/Aug/2004 21.82 -- 30400000 16/Aug/2004 21.735 -- 30400000 13/Aug/2004 21.31 -- 30400000 12/Aug/2004 21.3075 -- 30400000 11/Aug/2004 21.7575 -- 30400000 10/Aug/2004 21.8025 -- 30400000 09/Aug/2004 21.4325 -- 30400000 06/Aug/2004 21.3975 -- 30400000 05/Aug/2004 22.025 -- 30400000 04/Aug/2004 22.465 -- 30400000 03/Aug/2004 22.55 -- 30400000 02/Aug/2004 22.865 -- 30400000 30/Jul/2004 22.8775 -- 30400000 29/Jul/2004 22.7425 -- 30400000 28/Jul/2004 22.36 -- 30400000 27/Jul/2004 22.4575 -- 30400000 26/Jul/2004 22.015 -- 30400000 23/Jul/2004 22.26 -- 30400000 22/Jul/2004 22.5625 -- 30400000 21/Jul/2004 22.6325 -- 30400000 20/Jul/2004 23.225 -- 30400000 19/Jul/2004 22.9125 -- 30400000 16/Jul/2004 22.98 -- 30400000 15/Jul/2004 23.1475 -- 30400000 14/Jul/2004 23.03 -- 30400000 13/Jul/2004 23.1675 -- 30400000 12/Jul/2004 23.13 -- 30400000 09/Jul/2004 23.26 -- 30400000 08/Jul/2004 23.185 -- 30400000 07/Jul/2004 23.5475 -- 30400000 06/Jul/2004 23.625 -- 30400000 05/Jul/2004 23.98 -- 30400000 02/Jul/2004 23.98 -- 30400000 01/Jul/2004 24.0725 -- 30400000 30/Jun/2004 24.3975 -- 30600000 29/Jun/2004 24.215 -- 29800000 28/Jun/2004 24.025 0.0298 29800000 25/Jun/2004 24.2125 -- 29800000 24/Jun/2004 23.975 -- 29800000 23/Jun/2004 24 -- 29800000 22/Jun/2004 23.71 -- 29800000 21/Jun/2004 23.555 -- 29800000 18/Jun/2004 23.595 -- 29800000 17/Jun/2004 23.6 -- 29800000 16/Jun/2004 23.64 -- 29800000 15/Jun/2004 23.4525 -- 29800000 14/Jun/2004 23.04 -- 29800000 11/Jun/2004 23.375 -- 29800000 10/Jun/2004 23.375 -- 29800000 09/Jun/2004 23.405 -- 29800000 08/Jun/2004 23.685 -- 29800000 07/Jun/2004 23.6475 -- 29800000 04/Jun/2004 23.21 -- 29800000 03/Jun/2004 22.9775 -- 29800000 02/Jun/2004 23.3925 -- 29800000 01/Jun/2004 23.3075 -- 28400000 31/May/2004 23.1375 -- 28400000 28/May/2004 23.1375 -- 28400000 27/May/2004 23.1775 -- 28400000 26/May/2004 23.19 -- 28400000 25/May/2004 23.07 -- 28400000 24/May/2004 22.48 -- 28400000 21/May/2004 22.255 -- 28400000 20/May/2004 22.04 -- 28400000 19/May/2004 22.045 -- 28400000 18/May/2004 22.07 -- 28800000 17/May/2004 21.825 -- 28800000 14/May/2004 22.1525 -- 28800000 13/May/2004 22.2825 -- 28800000 12/May/2004 22.355 -- 28800000 11/May/2004 22.3575 -- 29600000 10/May/2004 21.9075 -- 29600000 07/May/2004 22.36 -- 29800000 06/May/2004 22.88 -- 29800000 05/May/2004 23.1775 -- 29800000 04/May/2004 23.065 -- 29800000 03/May/2004 22.935 -- 29800000 30/Apr/2004 22.725 -- 29800000 29/Apr/2004 22.8525 -- 29800000 28/Apr/2004 23.2075 -- 28800000 27/Apr/2004 23.64 -- 28200000 26/Apr/2004 23.62 -- 28200000 23/Apr/2004 23.8 -- 28200000 22/Apr/2004 23.8925 -- 28000000 21/Apr/2004 23.4325 -- 28000000 20/Apr/2004 23.155 -- 28000000 19/Apr/2004 23.4925 -- 28000000 16/Apr/2004 23.3125 -- 28000000 15/Apr/2004 23.2375 -- 28000000 14/Apr/2004 23.3525 -- 28000000 13/Apr/2004 23.545 -- 28600000 12/Apr/2004 24.0475 -- 28600000 09/Apr/2004 23.845 -- 28600000 08/Apr/2004 23.845 -- 28600000 07/Apr/2004 24.0225 -- 28600000 06/Apr/2004 23.915 -- 28600000 05/Apr/2004 24.135 -- 28600000 02/Apr/2004 23.935 -- 29400000 01/Apr/2004 23.5725 -- 29400000 31/Mar/2004 23.405 -- 29400000 30/Mar/2004 23.4 -- 29400000 29/Mar/2004 23.145 0.0145 29400000 26/Mar/2004 22.825 -- 29400000 25/Mar/2004 22.815 -- 29400000 24/Mar/2004 22.24 -- 29400000 23/Mar/2004 22.355 -- 29400000 22/Mar/2004 22.24 -- 29400000 19/Mar/2004 22.6775 -- 29400000 18/Mar/2004 22.8 -- 29400000 17/Mar/2004 23.0575 -- 29400000 16/Mar/2004 22.6225 -- 29400000 15/Mar/2004 22.6125 -- 29400000 12/Mar/2004 23.1375 -- 29400000 11/Mar/2004 22.6825 -- 29400000 10/Mar/2004 22.9225 -- 29400000 09/Mar/2004 23.265 -- 29400000 08/Mar/2004 23.5475 -- 29400000 05/Mar/2004 23.8225 -- 29400000 04/Mar/2004 23.73 -- 29400000 03/Mar/2004 23.5475 -- 29400000 02/Mar/2004 23.535 -- 29400000 01/Mar/2004 23.665 -- 29400000 27/Feb/2004 23.24 -- 29000000 26/Feb/2004 23.2475 -- 29200000 25/Feb/2004 23.02 -- 29200000 24/Feb/2004 22.735 -- 29200000 23/Feb/2004 22.67 -- 29200000 20/Feb/2004 22.99 -- 29200000 19/Feb/2004 23.135 -- 29200000 18/Feb/2004 23.495 -- 29200000 17/Feb/2004 23.575 -- 28800000 16/Feb/2004 23.1625 -- 28800000 13/Feb/2004 23.1625 -- 28800000 12/Feb/2004 23.4475 -- 28800000 11/Feb/2004 23.6225 -- 28800000 10/Feb/2004 23.4525 -- 29000000 09/Feb/2004 23.1575 -- 29000000 06/Feb/2004 23.145 -- 29000000 05/Feb/2004 22.54 -- 29000000 04/Feb/2004 22.39 -- 29000000 03/Feb/2004 22.905 -- 29000000 02/Feb/2004 22.8875 -- 29000000 30/Jan/2004 22.915 -- 29000000 29/Jan/2004 22.8275 -- 28600000 28/Jan/2004 22.9875 -- 28600000 27/Jan/2004 23.2525 -- 28600000 26/Jan/2004 23.5725 -- 28600000 23/Jan/2004 23.4 -- 28200000 22/Jan/2004 23.2375 -- 28200000 21/Jan/2004 23.3625 -- 28200000 20/Jan/2004 23.255 -- 28200000 19/Jan/2004 23.065 -- 28200000 16/Jan/2004 23.065 -- 28200000 15/Jan/2004 22.965 -- 28200000 14/Jan/2004 22.93 -- 28200000 13/Jan/2004 22.7325 -- 28200000 12/Jan/2004 22.7575 -- 28200000 09/Jan/2004 22.5775 -- 28200000 08/Jan/2004 22.725 -- 28200000 07/Jan/2004 22.6975 -- 28200000 06/Jan/2004 22.4125 -- 28200000 05/Jan/2004 22.4375 -- 28200000 02/Jan/2004 22.1425 -- 28200000 01/Jan/2004 22.1675 -- 28200000 31/Dec/2003 22.1675 -- 28200000 30/Dec/2003 22.4775 -- 28000000 29/Dec/2003 22.3925 -- 27000000 26/Dec/2003 22.0625 -- 27000000 25/Dec/2003 21.975 -- 27000000 24/Dec/2003 21.975 -- 27000000 23/Dec/2003 22.13 -- 27000000 22/Dec/2003 21.9325 -- 27000000 19/Dec/2003 21.8825 -- 27000000 18/Dec/2003 21.8775 -- 27000000 17/Dec/2003 21.61 -- 27000000 16/Dec/2003 21.41 -- 27000000 15/Dec/2003 21.4975 0.02615 27000000 12/Dec/2003 21.915 -- 27000000 11/Dec/2003 21.7175 -- 27000000 10/Dec/2003 21.235 -- 27000000 09/Dec/2003 21.515 -- 26600000 08/Dec/2003 21.8075 -- 26600000 05/Dec/2003 21.7125 -- 26600000 04/Dec/2003 21.915 -- 26200000 03/Dec/2003 21.9525 -- 26200000 02/Dec/2003 22.315 -- 25200000 01/Dec/2003 22.3375 -- 25200000 28/Nov/2003 22.035 -- 25200000 27/Nov/2003 21.95 -- 25200000 26/Nov/2003 21.95 -- 25200000 25/Nov/2003 21.945 -- 25200000 24/Nov/2003 21.75 -- 25200000 21/Nov/2003 21.2525 -- 25200000 20/Nov/2003 21.2325 -- 25200000 19/Nov/2003 21.24 -- 25200000 18/Nov/2003 21.15 -- 25200000 17/Nov/2003 21.295 -- 25200000 14/Nov/2003 21.5225 -- 25200000 13/Nov/2003 21.8 -- 25200000 12/Nov/2003 21.685 -- 25200000 11/Nov/2003 21.2375 -- 25200000 10/Nov/2003 21.3925 -- 25200000 07/Nov/2003 21.7425 -- 25200000 06/Nov/2003 21.73 -- 25200000 05/Nov/2003 21.6125 -- 25200000 04/Nov/2003 21.6125 -- 25200000 03/Nov/2003 21.705 -- 25200000 31/Oct/2003 21.3075 -- 25400000 30/Oct/2003 21.2925 -- 25400000 29/Oct/2003 21.3225 -- 25400000 28/Oct/2003 21.115 -- 25400000 27/Oct/2003 20.76 -- 25400000 24/Oct/2003 20.4525 -- 25400000 23/Oct/2003 20.605 -- 25400000 22/Oct/2003 20.66 -- 25400000 21/Oct/2003 21.005 -- 25400000 20/Oct/2003 20.8825 -- 25400000 17/Oct/2003 20.855 -- 25400000 16/Oct/2003 21.1925 -- 25400000 15/Oct/2003 21.0225 -- 25400000 14/Oct/2003 21.1625 -- 25400000 13/Oct/2003 21.055 -- 25400000 10/Oct/2003 20.7975 -- 25400000 09/Oct/2003 20.8775 -- 25400000 08/Oct/2003 20.685 -- 25400000 07/Oct/2003 20.85 -- 25400000 06/Oct/2003 20.7475 -- 25400000 03/Oct/2003 20.6025 -- 25400000 02/Oct/2003 20.25 -- 25400000 01/Oct/2003 20.0775 -- 25400000 30/Sept/2003 19.655 -- 25400000 29/Sept/2003 19.73 -- 25400000 26/Sept/2003 19.505 -- 25400000 25/Sept/2003 19.8675 -- 25400000 24/Sept/2003 20.2275 -- 25400000 23/Sept/2003 20.625 -- 25400000 22/Sept/2003 20.46 -- 25400000 19/Sept/2003 20.74 -- 25400000 18/Sept/2003 20.795 -- 23800000 17/Sept/2003 20.67 -- 23800000 16/Sept/2003 20.6825 -- 23800000 15/Sept/2003 20.39 0.01945 23800000 12/Sept/2003 20.415 -- 23800000 11/Sept/2003 20.395 -- 23800000 10/Sept/2003 20.27 -- 23800000 09/Sept/2003 20.67 -- 23800000 08/Sept/2003 20.85 -- 23800000 05/Sept/2003 20.5775 -- 23800000 04/Sept/2003 20.765 -- 23800000 03/Sept/2003 20.655 -- 23800000 02/Sept/2003 20.5425 -- 22600000 01/Sept/2003 20.2 -- 22600000 29/Aug/2003 20.2 -- 22600000 28/Aug/2003 20.11 -- 22600000 27/Aug/2003 19.8625 -- 22600000 26/Aug/2003 19.7575 -- 22600000 25/Aug/2003 19.7 -- 22600000 22/Aug/2003 19.765 -- 22600000 21/Aug/2003 20.105 -- 22600000 20/Aug/2003 19.93 -- 22600000 19/Aug/2003 19.905 -- 22600000 18/Aug/2003 19.615 -- 22600000 15/Aug/2003 19.265 -- 22600000 14/Aug/2003 19.225 -- 22600000 13/Aug/2003 19.16 -- 22600000 12/Aug/2003 19.065 -- 22600000 11/Aug/2003 18.79 -- 22600000 08/Aug/2003 18.6325 -- 22600000 07/Aug/2003 18.595 -- 22600000 06/Aug/2003 18.5675 -- 22600000 05/Aug/2003 18.6775 -- 22600000 04/Aug/2003 18.9425 -- 22600000 01/Aug/2003 18.995 -- 22600000 31/Jul/2003 19.255 -- 22600000 30/Jul/2003 19.1775 -- 22200000 29/Jul/2003 19.175 -- 22200000 28/Jul/2003 19.195 -- 22200000 25/Jul/2003 18.995 -- 22200000 24/Jul/2003 18.8875 -- 22200000 23/Jul/2003 18.9325 -- 22200000 22/Jul/2003 18.775 -- 22200000 21/Jul/2003 18.5925 -- 22200000 18/Jul/2003 18.78 -- 22200000 17/Jul/2003 18.585 -- 22200000 16/Jul/2003 19.0625 -- 22200000 15/Jul/2003 19.2475 -- 22200000 14/Jul/2003 19.355 -- 21000000 11/Jul/2003 19.17 -- 21000000 10/Jul/2003 19.03 -- 21000000 09/Jul/2003 19.315 -- 21000000 08/Jul/2003 19.2725 -- 21000000 07/Jul/2003 18.9575 -- 21000000 04/Jul/2003 18.61 -- 21000000 03/Jul/2003 18.61 -- 21000000 02/Jul/2003 18.6925 -- 21000000 01/Jul/2003 18.305 -- 20400000 30/Jun/2003 18.2525 -- 20400000 27/Jun/2003 18.2975 -- 20400000 26/Jun/2003 18.245 -- 20400000 25/Jun/2003 18.0025 -- 20400000 24/Jun/2003 17.9425 -- 20400000 23/Jun/2003 17.8725 -- 20400000 20/Jun/2003 18.235 -- 20400000 19/Jun/2003 18.2625 -- 20400000 18/Jun/2003 18.5125 -- 20400000 17/Jun/2003 18.55 -- 20400000 16/Jun/2003 18.485 0.0198 20400000 13/Jun/2003 18.205 -- 20400000 12/Jun/2003 18.4325 -- 20400000 11/Jun/2003 18.34 -- 20400000 10/Jun/2003 18.1775 -- 20800000 09/Jun/2003 17.93 -- 20800000 06/Jun/2003 18.2375 -- 20800000 05/Jun/2003 18.375 -- 20800000 04/Jun/2003 18.17 -- 20800000 03/Jun/2003 17.91 -- 20800000 02/Jun/2003 17.935 -- 20800000 30/May/2003 17.885 -- 20800000 29/May/2003 17.5525 -- 20800000 28/May/2003 17.495 -- 20800000 27/May/2003 17.3375 -- 20800000 26/May/2003 17.0275 -- 20800000 23/May/2003 17.0275 -- 20800000 22/May/2003 16.965 -- 20800000 21/May/2003 16.805 -- 20800000 20/May/2003 16.7575 -- 20800000 19/May/2003 16.7325 -- 20800000 16/May/2003 17.04 -- 20800000 15/May/2003 17.3025 -- 20800000 14/May/2003 17.2375 -- 20800000 13/May/2003 17.295 -- 20800000 12/May/2003 17.3475 -- 20800000 09/May/2003 17.2075 -- 20800000 08/May/2003 17.035 -- 20800000 07/May/2003 17.1375 -- 20800000 06/May/2003 17.2825 -- 20800000 05/May/2003 17.1625 -- 20800000 02/May/2003 17.0925 -- 20800000 01/May/2003 16.7175 -- 20800000 30/Apr/2003 16.755 -- 20800000 29/Apr/2003 16.6625 -- 20800000 28/Apr/2003 16.5575 -- 20000000 25/Apr/2003 16.3325 -- 20000000 24/Apr/2003 16.485 -- 20000000 23/Apr/2003 16.595 -- 20000000 22/Apr/2003 16.475 -- 20000000 21/Apr/2003 16.205 -- 20000000 18/Apr/2003 16.1775 -- 20000000 17/Apr/2003 16.1775 -- 20000000 16/Apr/2003 15.965 -- 20000000 15/Apr/2003 16.095 -- 20000000 14/Apr/2003 15.94 -- 20000000 11/Apr/2003 15.6875 -- 20000000 10/Apr/2003 15.7075 -- 20000000 09/Apr/2003 15.68 -- 20000000 08/Apr/2003 15.8075 -- 20000000 07/Apr/2003 15.9675 -- 20000000 04/Apr/2003 15.875 -- 20000000 03/Apr/2003 15.94 -- 20000000 02/Apr/2003 16.065 -- 20000000 01/Apr/2003 15.7225 -- 20000000 31/Mar/2003 15.6375 -- 20000000 28/Mar/2003 15.845 -- 20200000 27/Mar/2003 15.81 -- 20200000 26/Mar/2003 15.75 -- 20200000 25/Mar/2003 15.845 -- 20200000 24/Mar/2003 15.675 -- 20200000 21/Mar/2003 16.055 -- 20200000 20/Mar/2003 15.745 -- 20200000 19/Mar/2003 15.7175 -- 20200000 18/Mar/2003 15.66 -- 20200000 17/Mar/2003 15.56 -- 20200000 14/Mar/2003 15.135 -- 20200000 13/Mar/2003 15.0925 -- 20200000 12/Mar/2003 14.625 -- 20200000 11/Mar/2003 14.69 -- 20200000 10/Mar/2003 14.7475 0.0118 20200000 07/Mar/2003 15.0525 -- 20200000 06/Mar/2003 15.01 -- 20400000 05/Mar/2003 15.0725 -- 20400000 04/Mar/2003 15.0675 -- 20400000 03/Mar/2003 15.255 -- 20400000 28/Feb/2003 15.36 -- 20400000 27/Feb/2003 15.34 -- 20400000 26/Feb/2003 15.1775 -- 20400000 25/Feb/2003 15.3525 -- 20400000 24/Feb/2003 15.195 -- 20400000 21/Feb/2003 15.51 -- 20400000 20/Feb/2003 15.315 -- 20400000 19/Feb/2003 15.3625 -- 20400000 18/Feb/2003 15.5025 -- 20400000 17/Feb/2003 15.3375 -- 20400000 14/Feb/2003 15.3375 -- 20400000 13/Feb/2003 15.11 -- 20400000 12/Feb/2003 15.1325 -- 20400000 11/Feb/2003 15.35 -- 20400000 10/Feb/2003 15.37 -- 20400000 07/Feb/2003 15.275 -- 20400000 06/Feb/2003 15.4825 -- 20400000 05/Feb/2003 15.575 -- 20400000 04/Feb/2003 15.6425 -- 20400000 03/Feb/2003 15.645 -- 20400000 31/Jan/2003 15.79 -- 20400000 30/Jan/2003 15.57 -- 20400000 29/Jan/2003 15.8125 -- 20400000 28/Jan/2003 15.6975 -- 21000000 27/Jan/2003 15.6 -- 21000000 24/Jan/2003 15.865 -- 21000000 23/Jan/2003 16.15 -- 21000000 22/Jan/2003 15.9875 -- 21000000 21/Jan/2003 16.0175 -- 21000000 20/Jan/2003 16.29 -- 21000000 17/Jan/2003 16.29 -- 21000000 16/Jan/2003 16.475 -- 21000000 15/Jan/2003 16.46 -- 21000000 14/Jan/2003 16.5675 -- 24400000 13/Jan/2003 16.6075 -- 24400000 10/Jan/2003 16.645 -- 24400000 09/Jan/2003 16.6275 -- 27800000 08/Jan/2003 16.4375 -- 27800000 07/Jan/2003 16.6025 -- 27800000 06/Jan/2003 16.8025 -- 27800000 03/Jan/2003 16.58 -- 31600000 02/Jan/2003 16.6575 -- 31600000 01/Jan/2003 16.24 -- 31600000 31/Dec/2002 16.24 -- 31600000 30/Dec/2002 16.2225 -- 31600000 27/Dec/2002 16.2325 -- 31600000 26/Dec/2002 16.4325 -- 31600000 25/Dec/2002 16.365 -- 31600000 24/Dec/2002 16.365 -- 31600000 23/Dec/2002 16.4225 -- 31600000 20/Dec/2002 16.345 -- 30400000 19/Dec/2002 16.115 -- 30400000 18/Dec/2002 16.2175 -- 30400000 17/Dec/2002 16.5125 -- 30400000 16/Dec/2002 16.6575 0.0138 30400000 13/Dec/2002 16.3625 -- 30400000 12/Dec/2002 16.685 -- 30400000 11/Dec/2002 16.6325 -- 30400000 10/Dec/2002 16.62 -- 30400000 09/Dec/2002 16.3275 -- 30400000 06/Dec/2002 16.7175 -- 30400000 05/Dec/2002 16.635 -- 30400000 04/Dec/2002 16.7775 -- 30400000 03/Dec/2002 16.8 -- 30400000 02/Dec/2002 17.0975 -- 30400000 29/Nov/2002 16.945 -- 30400000 28/Nov/2002 17.1575 -- 30400000 27/Nov/2002 17.1575 -- 30400000 26/Nov/2002 16.74 -- 30400000 25/Nov/2002 17.0425 -- 30400000 22/Nov/2002 16.9275 -- 30400000 21/Nov/2002 16.8575 -- 30400000 20/Nov/2002 16.45 -- 30400000 19/Nov/2002 16.1675 -- 30400000 18/Nov/2002 16.3275 -- 30400000 15/Nov/2002 16.5125 -- 30400000 14/Nov/2002 16.5 -- 30400000 13/Nov/2002 16.11 -- 30400000 12/Nov/2002 16.005 -- 30400000 11/Nov/2002 15.8075 -- 30400000 08/Nov/2002 16.1925 -- 30400000 07/Nov/2002 16.365 -- 29200000 06/Nov/2002 16.7175 -- 29200000 05/Nov/2002 16.4925 -- 26600000 04/Nov/2002 16.57 -- 26600000 01/Nov/2002 16.515 -- 26600000 31/Oct/2002 16.1375 -- 24600000 30/Oct/2002 16.16 -- 22200000 29/Oct/2002 15.93 -- 20600000 28/Oct/2002 15.98 -- 18200000 25/Oct/2002 16.1925 -- 18200000 24/Oct/2002 15.985 -- 18200000 23/Oct/2002 16.165 -- 18200000 22/Oct/2002 15.9575 -- 18200000 21/Oct/2002 16.2725 -- 18200000 18/Oct/2002 15.9525 -- 18200000 17/Oct/2002 15.8075 -- 18200000 16/Oct/2002 15.2725 -- 18200000 15/Oct/2002 15.7 -- 18200000 14/Oct/2002 15.1725 -- 18200000 11/Oct/2002 14.965 -- 18200000 10/Oct/2002 14.5475 -- 18200000 09/Oct/2002 14.1525 -- 18200000 08/Oct/2002 14.5925 -- 18200000 07/Oct/2002 14.35 -- 18200000 04/Oct/2002 14.755 -- 17000000 03/Oct/2002 15.155 -- 15400000 02/Oct/2002 15.3725 -- 15400000 01/Oct/2002 15.6925 -- 15000000 30/Sept/2002 15.47 -- 15000000 27/Sept/2002 15.4375 -- 15000000 26/Sept/2002 15.7525 -- 15000000 25/Sept/2002 15.4675 -- 15000000 24/Sept/2002 15.065 -- 15000000 23/Sept/2002 15.1775 -- 16200000 20/Sept/2002 15.465 -- 16200000 19/Sept/2002 15.445 -- 16200000 18/Sept/2002 15.805 -- 16200000 17/Sept/2002 15.9325 -- 16200000 16/Sept/2002 16.265 0.0111 16200000 13/Sept/2002 16.3475 -- 16200000 12/Sept/2002 16.2425 -- 15600000 11/Sept/2002 16.565 -- 15600000 10/Sept/2002 16.565 -- 15600000 09/Sept/2002 16.4275 -- 15600000 06/Sept/2002 16.3025 -- 15600000 05/Sept/2002 15.9125 -- 15600000 04/Sept/2002 16.1525 -- 15600000 03/Sept/2002 15.7825 -- 15600000 02/Sept/2002 16.2875 -- 15000000 30/Aug/2002 16.2875 -- 15000000 29/Aug/2002 16.4225 -- 15000000 28/Aug/2002 16.1225 -- 15000000 27/Aug/2002 16.4275 -- 15000000 26/Aug/2002 16.8525 -- 15000000 23/Aug/2002 16.685 -- 15000000 22/Aug/2002 17.07 -- 14000000 21/Aug/2002 16.97 -- 14000000 20/Aug/2002 16.69 -- 14000000 19/Aug/2002 16.77 -- 14000000 16/Aug/2002 16.4575 -- 14000000 15/Aug/2002 16.2725 -- 14000000 14/Aug/2002 16.05 -- 13200000 13/Aug/2002 15.5825 -- 13200000 12/Aug/2002 15.9275 -- 13200000 09/Aug/2002 15.9175 -- 13200000 08/Aug/2002 15.8975 -- 13200000 07/Aug/2002 15.5775 -- 13200000 06/Aug/2002 15.435 -- 13200000 05/Aug/2002 14.865 -- 13200000 02/Aug/2002 15.2625 -- 13200000 01/Aug/2002 15.8375 -- 13200000 31/Jul/2002 15.9725 -- 13200000 30/Jul/2002 16.3025 -- 13200000 29/Jul/2002 16.3225 -- 13200000 26/Jul/2002 15.4575 -- 13200000 25/Jul/2002 15.315 -- 13200000 24/Jul/2002 15.2875 -- 13200000 23/Jul/2002 14.5125 -- 13200000 22/Jul/2002 14.8925 -- 13200000 19/Jul/2002 15.25 -- 13200000 18/Jul/2002 15.6325 -- 13200000 17/Jul/2002 16.0275 -- 13200000 16/Jul/2002 15.95 -- 13200000 15/Jul/2002 16.155 -- 13200000 12/Jul/2002 16.4275 -- 13200000 11/Jul/2002 16.4775 -- 13200000 10/Jul/2002 16.615 -- 13200000 09/Jul/2002 16.985 -- 13200000 08/Jul/2002 17.2625 -- 13200000 05/Jul/2002 17.46 -- 13200000 04/Jul/2002 16.9325 -- 13200000 03/Jul/2002 16.9325 -- 13200000 02/Jul/2002 17.0325 -- 13200000 01/Jul/2002 17.5875 -- 13200000 28/Jun/2002 18.145 -- 13200000 27/Jun/2002 18.1275 -- 13200000 26/Jun/2002 17.785 -- 13200000 25/Jun/2002 17.73 -- 13200000 24/Jun/2002 18.1525 -- 13200000 21/Jun/2002 18.1675 -- 13200000 20/Jun/2002 18.285 -- 13200000 19/Jun/2002 18.495 -- 13200000 18/Jun/2002 18.735 -- 13200000 17/Jun/2002 18.76 0.00625 13200000 14/Jun/2002 18.26 -- 13200000 13/Jun/2002 18.16 -- 13200000 12/Jun/2002 18.39 -- 13200000 11/Jun/2002 18.455 -- 13200000 10/Jun/2002 18.71 -- 13200000 07/Jun/2002 18.715 -- 13200000 06/Jun/2002 18.4725 -- 13200000 05/Jun/2002 18.7325 -- 13200000 04/Jun/2002 18.605 -- 13200000 03/Jun/2002 18.7325 -- 13200000 31/May/2002 19.305 -- 13200000 30/May/2002 19.275 -- 13200000 29/May/2002 19.2825 -- 13200000 28/May/2002 19.485 -- 12000000 27/May/2002 19.5425 -- 12000000 24/May/2002 19.5425 -- 12000000 23/May/2002 19.855 -- 12000000 22/May/2002 19.565 -- 12000000 21/May/2002 19.61 -- 10800000 20/May/2002 19.9825 -- 10800000 17/May/2002 20.24 -- 10800000 16/May/2002 20.125 -- 10800000 15/May/2002 20.435 -- 10800000 14/May/2002 20.3575 -- 10800000 13/May/2002 19.82 -- 10800000 10/May/2002 19.58 -- 10800000 09/May/2002 19.8425 -- 10800000 08/May/2002 20.14 -- 10800000 07/May/2002 19.64 -- 10800000 06/May/2002 19.8575 -- 10800000 03/May/2002 20.2275 -- 10800000 02/May/2002 20.3075 -- 10800000 01/May/2002 20.275 -- 10800000 30/Apr/2002 20.23 -- 10800000 29/Apr/2002 19.9 -- 10800000 26/Apr/2002 19.965 -- 10800000 25/Apr/2002 20.17 -- 10800000 24/Apr/2002 20.1675 -- 10800000 23/Apr/2002 20.175 -- 10800000 22/Apr/2002 20.2175 -- 10800000 19/Apr/2002 20.4375 -- 10800000 18/Apr/2002 20.44 -- 10800000 17/Apr/2002 20.3575 -- 10800000 16/Apr/2002 20.525 -- 9200000 15/Apr/2002 20.14 -- 9200000 12/Apr/2002 20.195 -- 9200000 11/Apr/2002 19.83 -- 9200000 10/Apr/2002 20.1375 -- 9200000 09/Apr/2002 19.84 -- 9200000 08/Apr/2002 19.8475 -- 9200000 05/Apr/2002 19.6525 -- 9600000 04/Apr/2002 19.6675 -- 9600000 03/Apr/2002 19.52 -- 9600000 02/Apr/2002 19.6575 -- 9600000 01/Apr/2002 19.83 -- 9600000 29/Mar/2002 19.945 -- 9600000 28/Mar/2002 19.945 -- 9600000 27/Mar/2002 19.9 -- 9600000 26/Mar/2002 19.695 -- 9600000 25/Mar/2002 19.525 -- 9600000 22/Mar/2002 19.785 -- 9600000 21/Mar/2002 19.8525 -- 9600000 20/Mar/2002 19.6825 -- 9600000 19/Mar/2002 19.94 -- 9600000 18/Mar/2002 19.86 -- 9600000 15/Mar/2002 19.7 -- 9600000 14/Mar/2002 19.6325 -- 9600000 13/Mar/2002 19.5525 -- 9600000 12/Mar/2002 19.6875 -- 8400000 11/Mar/2002 19.7625 0.00765 8400000 08/Mar/2002 19.7675 -- 8400000 07/Mar/2002 19.59 -- 8400000 06/Mar/2002 19.5925 -- 8400000 05/Mar/2002 19.34 -- 8400000 04/Mar/2002 19.4375 -- 8400000 01/Mar/2002 18.9975 -- 8400000 28/Feb/2002 18.645 -- 8400000 27/Feb/2002 18.7375 -- 8400000 26/Feb/2002 18.6475 -- 8400000 25/Feb/2002 18.5375 -- 8400000 22/Feb/2002 18.3625 -- 8400000 21/Feb/2002 18.2025 -- 8400000 20/Feb/2002 18.52 -- 8400000 19/Feb/2002 18.255 -- 8400000 18/Feb/2002 18.6675 -- 8400000 15/Feb/2002 18.6675 -- 8400000 14/Feb/2002 18.765 -- 8400000 13/Feb/2002 18.93 -- 8400000 12/Feb/2002 18.715 -- 8400000 11/Feb/2002 18.6675 -- 8400000 08/Feb/2002 18.445 -- 8400000 07/Feb/2002 18.1875 -- 8400000 06/Feb/2002 18.37 -- 8400000 05/Feb/2002 18.6275 -- 8400000 04/Feb/2002 18.675 -- 8400000 01/Feb/2002 19.1025 -- 8400000 31/Jan/2002 19.2425 -- 8600000 30/Jan/2002 18.9 -- 8600000 29/Jan/2002 18.6525 -- 8600000 28/Jan/2002 18.935 -- 8600000 25/Jan/2002 18.8475 -- 8600000 24/Jan/2002 18.87 -- 8600000 23/Jan/2002 18.775 -- 8600000 22/Jan/2002 18.4775 -- 8600000 21/Jan/2002 18.5975 -- 7800000 18/Jan/2002 18.5975 -- 7800000 17/Jan/2002 18.8675 -- 7800000 16/Jan/2002 18.6725 -- 7400000 15/Jan/2002 18.9275 -- 7400000 14/Jan/2002 18.8675 -- 7400000 11/Jan/2002 19.18 -- 7400000 10/Jan/2002 19.39 -- 7400000 09/Jan/2002 19.3375 -- 7400000 08/Jan/2002 19.4825 -- 6400000 07/Jan/2002 19.3075 -- 6400000 04/Jan/2002 19.575 -- 6600000 03/Jan/2002 19.4075 -- 6600000 02/Jan/2002 19.135 -- 6600000 01/Jan/2002 19.2725 -- 5800000 31/Dec/2001 19.2725 -- 5800000 28/Dec/2001 19.4575 -- 5200000 27/Dec/2001 19.4275 -- 5200000 26/Dec/2001 19.35 -- 5200000 25/Dec/2001 19.17 -- 5200000 24/Dec/2001 19.17 -- 5200000 21/Dec/2001 19.035 -- 5200000 20/Dec/2001 18.6225 -- 5200000 19/Dec/2001 18.86 -- 5200000 18/Dec/2001 18.915 -- 5200000 17/Dec/2001 18.665 0.00545 5200000 14/Dec/2001 18.365 -- 5200000 13/Dec/2001 18.315 -- 5200000 12/Dec/2001 18.5425 -- 4400000 11/Dec/2001 18.585 -- 4400000 10/Dec/2001 18.62 -- 4400000 07/Dec/2001 18.89 -- 4400000 06/Dec/2001 18.94 -- 4400000 05/Dec/2001 18.8825 -- 4400000 04/Dec/2001 18.4175 -- 4400000 03/Dec/2001 17.995 -- 4400000 30/Nov/2001 18.1375 -- 4400000 29/Nov/2001 18.09 -- 4400000 28/Nov/2001 17.82 -- 4400000 27/Nov/2001 18.1575 -- 4400000 26/Nov/2001 18.2175 -- 4400000 23/Nov/2001 18.08 -- 4400000 22/Nov/2001 17.87 -- 4400000 21/Nov/2001 17.87 -- 4400000 20/Nov/2001 18.0125 -- 4400000 19/Nov/2001 18.0025 -- 4400000 16/Nov/2001 17.78 -- 4400000 15/Nov/2001 17.7525 -- 4400000 14/Nov/2001 17.9375 -- 4400000 13/Nov/2001 17.77 -- 4400000 12/Nov/2001 17.46 -- 4400000 09/Nov/2001 17.4075 -- 3400000 08/Nov/2001 17.5275 -- 3400000 07/Nov/2001 17.6425 -- 3400000 06/Nov/2001 17.6375 -- 3400000 05/Nov/2001 17.5175 -- 3400000 02/Nov/2001 17.355 -- 3400000 01/Nov/2001 17.3125 -- 3400000 31/Oct/2001 17.02 -- 3400000 30/Oct/2001 16.8525 -- 3400000 29/Oct/2001 17.2175 -- 3400000 26/Oct/2001 17.5825 -- 3400000 25/Oct/2001 17.405 -- 3400000 24/Oct/2001 17.07 -- 3400000 23/Oct/2001 17.0825 -- 3400000 22/Oct/2001 17.21 -- 3400000 19/Oct/2001 16.9625 -- 3400000 18/Oct/2001 16.7175 -- 3400000 17/Oct/2001 16.845 -- 3400000 16/Oct/2001 17.2725 -- 3400000 15/Oct/2001 17.1325 -- 3400000 12/Oct/2001 17.0775 -- 3400000 11/Oct/2001 17.2575 -- 3400000 10/Oct/2001 16.8725 -- 3400000 09/Oct/2001 16.2925 -- 3400000 08/Oct/2001 16.4375 -- 3400000 05/Oct/2001 16.545 -- 3400000 04/Oct/2001 16.6775 -- 3400000 03/Oct/2001 16.55 -- 3400000 02/Oct/2001 15.9625 0.0068 3400000 01/Oct/2001 15.73 -- 3400000 28/Sept/2001 16.035 -- 3400000 27/Sept/2001 15.765 -- 3400000 26/Sept/2001 15.5575 -- 3400000 25/Sept/2001 15.79 -- 3400000 24/Sept/2001 15.6375 -- 3400000 21/Sept/2001 14.98 -- 3400000 20/Sept/2001 15.2325 -- 3400000 19/Sept/2001 15.73 -- 3400000 18/Sept/2001 16.0425 -- 3400000 17/Sept/2001 16.37 -- 3400000 14/Sept/2001 17.2125 -- 3400000 13/Sept/2001 17.2125 -- 3400000 12/Sept/2001 17.2125 -- 3400000 11/Sept/2001 17.2125 -- 3400000 10/Sept/2001 17.2125 -- 3400000 07/Sept/2001 17.475 -- 3400000 06/Sept/2001 17.7775 -- 3400000 05/Sept/2001 18.1 -- 3400000 04/Sept/2001 18.2925 -- 3400000 03/Sept/2001 18.3675 -- 3400000 31/Aug/2001 18.3675 -- 3400000 30/Aug/2001 18.3875 -- 2600000 29/Aug/2001 18.5475 -- 2600000 28/Aug/2001 18.5725 -- 2600000 27/Aug/2001 18.72 -- 2600000 24/Aug/2001 18.7425 -- 2600000 23/Aug/2001 18.53 -- 2600000 22/Aug/2001 18.62 -- 2600000 21/Aug/2001 18.46 -- 2600000 20/Aug/2001 18.705 -- 2600000 17/Aug/2001 18.6075 -- 2600000 16/Aug/2001 18.795 -- 2600000 15/Aug/2001 18.6975 -- 2600000 14/Aug/2001 18.6775 -- 2600000 13/Aug/2001 18.5525 -- 2600000 10/Aug/2001 18.4375 -- 2600000 09/Aug/2001 18.3625 -- 2600000 08/Aug/2001 18.2675 -- 2600000 07/Aug/2001 18.565 -- 2600000 06/Aug/2001 18.605 -- 2600000 03/Aug/2001 18.9125 -- 2600000 02/Aug/2001 18.9775 -- 2600000 01/Aug/2001 18.9825 -- 2600000 31/Jul/2001 18.94 -- 2600000 30/Jul/2001 18.99 -- 2600000 27/Jul/2001 18.9625 -- 2600000 26/Jul/2001 18.825 -- 2600000 25/Jul/2001 18.385 -- 2600000 24/Jul/2001 18.3575 -- 2600000 23/Jul/2001 18.6925 -- 2600000 20/Jul/2001 18.8575 -- 2600000 19/Jul/2001 18.8125 -- 2600000 18/Jul/2001 18.7125 -- 2600000 17/Jul/2001 18.89 -- 2600000 16/Jul/2001 18.66 -- 2600000 13/Jul/2001 18.8975 -- 2600000 12/Jul/2001 18.79 -- 2600000 11/Jul/2001 18.26 -- 2600000 10/Jul/2001 18.26 -- 2600000 09/Jul/2001 18.5225 -- 2600000 06/Jul/2001 18.475 -- 2600000 05/Jul/2001 18.8575 -- 2600000 04/Jul/2001 18.9375 -- 2600000 03/Jul/2001 18.9375 -- 2600000 02/Jul/2001 19.0475 -- 2600000 29/Jun/2001 19.385 -- 2600000 28/Jun/2001 18.9275 -- 2600000 27/Jun/2001 18.595 -- 2600000 26/Jun/2001 18.3875 -- 2600000 25/Jun/2001 18.1425 -- 2600000 22/Jun/2001 18.25 -- 2600000 21/Jun/2001 18.4375 -- 2600000 20/Jun/2001 18.2925 -- 2200000 19/Jun/2001 18.1225 -- 2200000 18/Jun/2001 18.1825 -- 2200000 15/Jun/2001 18.4225 -- 2200000 14/Jun/2001 18.5275 -- 2200000 13/Jun/2001 18.9825 -- 2200000 12/Jun/2001 19.0325 -- 2200000 11/Jun/2001 19.15 0.0026 2200000 08/Jun/2001 19.3725 -- 2200000 07/Jun/2001 19.4675 -- 2200000 06/Jun/2001 19.38 -- 2200000 05/Jun/2001 19.555 -- 2200000 04/Jun/2001 19.1875 -- 2200000 01/Jun/2001 19.0075 -- 2200000 31/May/2001 18.8225 -- 2200000 30/May/2001 18.7975 -- 2200000 29/May/2001 19.1975 -- 2200000 28/May/2001 19.485 -- 2200000 25/May/2001 19.485 -- 2200000 24/May/2001 19.5625 -- 2200000 23/May/2001 19.595 -- 1600000 22/May/2001 20.1275 -- 1600000 21/May/2001 20.03 -- 1600000 18/May/2001 19.5975 -- 1600000 17/May/2001 19.465 -- 1600000 16/May/2001 19.0875 -- 1600000 15/May/2001 18.7675 -- 1600000 14/May/2001 18.6275 -- 1600000 11/May/2001 18.6275 -- 1600000 10/May/2001 18.7575 -- 1600000 09/May/2001 18.7775 -- 1600000 08/May/2001 18.7725 -- 1600000 07/May/2001 18.665 -- 1600000 04/May/2001 18.7125 -- 1600000 03/May/2001 18.595 -- 1600000 02/May/2001 18.83 -- 1600000 01/May/2001 18.7625 -- 1600000 30/Apr/2001 18.615 -- 1600000 27/Apr/2001 18.46 -- 1600000 26/Apr/2001 18.2725 -- 1600000 25/Apr/2001 18.0675 -- 1600000 24/Apr/2001 17.5775 -- 1600000 23/Apr/2001 17.59 -- 1600000 20/Apr/2001 17.8525 -- 1600000 19/Apr/2001 18.14 -- 1600000 18/Apr/2001 17.9825 -- 1600000 17/Apr/2001 17.415 -- 1600000 16/Apr/2001 17.2025 -- 1600000 13/Apr/2001 17.3225 -- 1600000 12/Apr/2001 17.3225 -- 1600000 11/Apr/2001 17.1 -- 1600000 10/Apr/2001 17.1325 -- 1600000 09/Apr/2001 16.635 -- 1600000 06/Apr/2001 16.3675 -- 1600000 05/Apr/2001 16.6925 -- 1600000 04/Apr/2001 15.8925 -- 1600000 03/Apr/2001 15.855 -- 1600000 02/Apr/2001 16.44 -- 1600000 30/Mar/2001 16.98 -- 1600000 29/Mar/2001 16.675 -- 1600000 28/Mar/2001 16.805 -- 1600000 27/Mar/2001 17.24 -- 1600000 26/Mar/2001 16.97 -- 1600000 23/Mar/2001 16.755 -- 1600000 22/Mar/2001 16.2175 -- 1600000 21/Mar/2001 16.3725 -- 1600000 20/Mar/2001 16.76 -- 1600000 19/Mar/2001 16.93 -- 1600000 16/Mar/2001 16.54 -- 1600000 15/Mar/2001 16.98 -- 1600000 14/Mar/2001 17.09 -- 1600000 13/Mar/2001 17.3725 -- 1600000 12/Mar/2001 17.23 0.00095 1600000 09/Mar/2001 17.93 -- 1600000 08/Mar/2001 18.2975 -- 1600000 07/Mar/2001 18.4075 -- 1600000 06/Mar/2001 18.2325 -- 1800000 05/Mar/2001 18.06 -- 1800000 02/Mar/2001 18.05 -- 1800000 01/Mar/2001 17.865 -- 1800000 28/Feb/2001 17.9075 -- 1800000 27/Feb/2001 18.23 -- 1800000 26/Feb/2001 18.68 -- 1800000 23/Feb/2001 18.1975 -- 1800000 22/Feb/2001 18.15 -- 1800000 21/Feb/2001 18.4325 -- 1800000 20/Feb/2001 18.8225 -- 1800000 19/Feb/2001 19.195 -- 1800000 16/Feb/2001 19.195 -- 1800000 15/Feb/2001 19.6675 -- 1800000 14/Feb/2001 19.55 -- 1800000 13/Feb/2001 19.4575 -- 1800000 12/Feb/2001 19.5775 -- 1800000 09/Feb/2001 19.155 -- 1800000 08/Feb/2001 19.505 -- 1800000 07/Feb/2001 19.7375 -- 1800000 06/Feb/2001 19.5675 -- 1600000 05/Feb/2001 19.2575 -- 1600000 02/Feb/2001 19.2575 -- 1600000 01/Feb/2001 19.585 -- 1600000 31/Jan/2001 19.5725 -- 1600000 30/Jan/2001 19.65 -- 1600000 29/Jan/2001 19.695 -- 1600000 26/Jan/2001 19.395 -- 1600000 25/Jan/2001 19.4175 -- 1600000 24/Jan/2001 19.4275 -- 1600000 23/Jan/2001 19.4525 -- 1600000 22/Jan/2001 18.96 -- 1600000 19/Jan/2001 18.9 -- 1600000 18/Jan/2001 19.1525 -- 1600000 17/Jan/2001 19.0675 -- 1600000 16/Jan/2001 19.09 -- 1600000 15/Jan/2001 19.1175 -- 1600000 12/Jan/2001 19.1175 -- 1600000 11/Jan/2001 19.065 -- 1600000 10/Jan/2001 18.595 -- 1600000 09/Jan/2001 18.0775 -- 1600000 08/Jan/2001 18.19 -- 1600000 05/Jan/2001 18.2225 -- 1800000 04/Jan/2001 18.785 -- 1800000 03/Jan/2001 19.34 -- 1800000 02/Jan/2001 18.4025 -- 1800000 01/Jan/2001 19.56 -- 1800000 29/Dec/2000 19.56 -- 1800000 28/Dec/2000 20.0075 -- 1800000 27/Dec/2000 19.3825 -- 1800000 26/Dec/2000 19.03 -- 2000000 25/Dec/2000 18.9475 -- 2000000 22/Dec/2000 18.9475 -- 2000000 21/Dec/2000 18.15 -- 2000000 20/Dec/2000 18.145 -- 1800000 19/Dec/2000 18.9775 -- 1800000 18/Dec/2000 19.225 -- 1000000 15/Dec/2000 19.175 -- 1000000 14/Dec/2000 19.2625 -- 1000000 13/Dec/2000 19.76 0.15425 1000000 12/Dec/2000 20.285 -- 800000 11/Dec/2000 20.5825 -- 800000 08/Dec/2000 19.8675 -- 800000 07/Dec/2000 19.15 -- 800000 06/Dec/2000 19.235 -- 800000 05/Dec/2000 19.6175 -- 800000 04/Dec/2000 18.525 -- 800000 01/Dec/2000 18.7025 -- 800000 30/Nov/2000 18.0625 -- 800000 29/Nov/2000 18.53 -- 800000 28/Nov/2000 18.7725 -- 800000 27/Nov/2000 19.745 -- 800000 24/Nov/2000 19.6725 -- 800000 23/Nov/2000 18.895 -- 800000 22/Nov/2000 18.895 -- 800000 21/Nov/2000 19.3725 -- 800000 20/Nov/2000 19.5925 -- 800000 17/Nov/2000 20.1875 -- 800000 16/Nov/2000 20.1525 -- 1000000 15/Nov/2000 20.6325 -- 1000000 14/Nov/2000 20.25 -- 1000000 13/Nov/2000 19.6775 -- 1000000 10/Nov/2000 19.795 -- 1000000 09/Nov/2000 20.53 -- 1000000 08/Nov/2000 20.735 -- 1000000 07/Nov/2000 21.1725 -- 1000000 06/Nov/2000 21.1225 -- 1000000 03/Nov/2000 21.4675 -- 1000000 02/Nov/2000 21.3525 -- 1000000 01/Nov/2000 20.8625 -- 1000000 31/Oct/2000 21.2575 -- 800000 30/Oct/2000 20.0775 -- 800000 27/Oct/2000 20.2025 -- 800000 26/Oct/2000 20.3475 -- 800000 25/Oct/2000 19.93 -- 800000 24/Oct/2000 20.4275 -- 800000 23/Oct/2000 20.7025 -- 800000 20/Oct/2000 20.51 -- 800000 19/Oct/2000 20.105 -- 800000 18/Oct/2000 19.3125 -- 800000 17/Oct/2000 19.3275 -- 800000 16/Oct/2000 19.8825 -- 800000 13/Oct/2000 19.7775 -- 800000 12/Oct/2000 18.8525 -- 800000 11/Oct/2000 19.19 -- 800000 10/Oct/2000 19.2675 -- 800000 09/Oct/2000 19.63 -- 800000 06/Oct/2000 19.6825 -- 800000 05/Oct/2000 20.2925 -- 800000 04/Oct/2000 20.59 -- 800000 03/Oct/2000 20.34 -- 800000 02/Oct/2000 20.755 -- 800000 29/Sept/2000 21.0925 -- 800000 28/Sept/2000 21.5075 -- 800000 27/Sept/2000 20.69 -- 800000 26/Sept/2000 20.8425 -- 800000 25/Sept/2000 21.0875 -- 800000 22/Sept/2000 21.2975 -- 800000 21/Sept/2000 20.985 -- 800000 20/Sept/2000 21.315 -- 800000 19/Sept/2000 21.3375 -- 800000 18/Sept/2000 21.1975 -- 800000 15/Sept/2000 21.8875 -- 800000 14/Sept/2000 22.1075 -- 800000 13/Sept/2000 21.8025 -- 800000 12/Sept/2000 21.76 -- 800000 11/Sept/2000 21.7675 -- 800000 08/Sept/2000 21.9275 -- 800000 07/Sept/2000 22.2625 -- 800000 06/Sept/2000 21.8775 -- 800000 05/Sept/2000 22.045 -- 800000 04/Sept/2000 22.4775 -- 800000 01/Sept/2000 22.4775 -- 800000 31/Aug/2000 22.285 -- 800000 30/Aug/2000 22.0025 -- 800000 29/Aug/2000 21.875 -- 800000 28/Aug/2000 21.575 -- 800000 25/Aug/2000 21.6075 -- 800000 24/Aug/2000 21.4875 -- 800000 23/Aug/2000 21.045 -- 800000 22/Aug/2000 21.0075 -- 800000 21/Aug/2000 20.98 -- 800000 18/Aug/2000 20.94 -- 800000 17/Aug/2000 20.985 -- 800000 16/Aug/2000 20.6475 -- 800000 15/Aug/2000 20.4375 -- 800000 14/Aug/2000 20.6425 -- 800000 11/Aug/2000 20.4425 -- 800000 10/Aug/2000 20.07 -- 800000 09/Aug/2000 20.2425 -- 800000 08/Aug/2000 20.155 -- 800000 07/Aug/2000 20.3325 -- 800000 04/Aug/2000 20.0575 -- 800000 03/Aug/2000 19.9 -- 800000 02/Aug/2000 20.0025 -- 800000 01/Aug/2000 19.825 -- 800000 31/Jul/2000 19.905 -- 800000 28/Jul/2000 19.4725 -- 600000 27/Jul/2000 20.06 -- 600000 26/Jul/2000 20.695 -- 600000 25/Jul/2000 20.75 -- 600000 24/Jul/2000 20.835 -- 600000 iShares S&P Small-Cap 600 Growth ETF Fund Inception 24-Jul-2000 Month End Date Monthly Total (NAV) Return 31/Mar/2001 -5.17 30/Apr/2001 9.63 31/May/2001 1.11 30/Jun/2001 3 31/Jul/2001 -2.3 31/Aug/2001 -3.02 30/Sept/2001 -12.7 31/Oct/2001 6.19 30/Nov/2001 6.570000000000001 31/Dec/2001 6.29 31/Jan/2002 -0.15 28/Feb/2002 -3.11 31/Mar/2002 7.01 30/Apr/2002 1.43 31/May/2002 -4.57 30/Jun/2002 -5.98 31/Jul/2002 -11.97 31/Aug/2002 1.97 30/Sept/2002 -4.96 31/Oct/2002 4.31 30/Nov/2002 5.01 31/Dec/2002 -4.08 31/Jan/2003 -2.77 28/Feb/2003 -2.72 31/Mar/2003 1.8900000000000001 30/Apr/2003 7.15 31/May/2003 6.75 30/Jun/2003 2.16 31/Jul/2003 5.49 31/Aug/2003 4.91 30/Sept/2003 -2.61 31/Oct/2003 8.4 30/Nov/2003 3.42 31/Dec/2003 0.73 31/Jan/2004 3.37 29/Feb/2004 1.42 31/Mar/2004 0.77 30/Apr/2004 -2.91 31/May/2004 1.81 30/Jun/2004 5.57 31/Jul/2004 -6.23 31/Aug/2004 -2.13 30/Sept/2004 5.61 31/Oct/2004 2.9 30/Nov/2004 7.95 31/Dec/2004 2.45 31/Jan/2005 -1.06 28/Feb/2005 2.64 31/Mar/2005 -3.2799999999999994 30/Apr/2005 -5.7 31/May/2005 7.200000000000001 30/Jun/2005 2.58 31/Jul/2005 6.11 31/Aug/2005 -1.04 30/Sept/2005 1.47 31/Oct/2005 -3.52 30/Nov/2005 4.81 31/Dec/2005 -0.71 31/Jan/2006 7.429999999999999 28/Feb/2006 -1.36 31/Mar/2006 5 30/Apr/2006 -0.19 31/May/2006 -4.62 30/Jun/2006 -0.4 31/Jul/2006 -3.61 31/Aug/2006 0.68 30/Sept/2006 0.48 31/Oct/2006 4.4 30/Nov/2006 3.09 31/Dec/2006 -0.4 31/Jan/2007 1.9900000000000002 28/Feb/2007 -0.11 31/Mar/2007 2.35 30/Apr/2007 2.5100000000000002 31/May/2007 4.61 30/Jun/2007 -0.97 31/Jul/2007 -4.1000000000000005 31/Aug/2007 2.77 30/Sept/2007 2.79 31/Oct/2007 2.54 30/Nov/2007 -7.829999999999999 31/Dec/2007 -0.5 31/Jan/2008 -6 29/Feb/2008 -2.32 31/Mar/2008 -0.27999999999999997 30/Apr/2008 5.36 31/May/2008 4.65 30/Jun/2008 -6.18 31/Jul/2008 0.69 31/Aug/2008 3.66 30/Sept/2008 -8.450000000000001 31/Oct/2008 -20.76 30/Nov/2008 -11.15 31/Dec/2008 5.319999999999999 31/Jan/2009 -11.21 28/Feb/2009 -11.219999999999999 31/Mar/2009 8.08 30/Apr/2009 16.520000000000003 31/May/2009 2.52 30/Jun/2009 1.67 31/Jul/2009 9.31 31/Aug/2009 1.24 30/Sept/2009 5.88 31/Oct/2009 -5.09 30/Nov/2009 2.12 31/Dec/2009 9.13 31/Jan/2010 -4.1000000000000005 28/Feb/2010 3.7900000000000005 31/Mar/2010 7.779999999999999 30/Apr/2010 5.0200000000000005 31/May/2010 -5.9799999999999995 30/Jun/2010 -5.800000000000001 31/Jul/2010 5.99 31/Aug/2010 -7.12 30/Sept/2010 11.74 31/Oct/2010 4.61 30/Nov/2010 4.65 31/Dec/2010 6.39 31/Jan/2011 0.33999999999999997 28/Feb/2011 4.58 31/Mar/2011 3.9600000000000004 30/Apr/2011 4.09 31/May/2011 0.08 30/Jun/2011 -2.17 31/Jul/2011 -3.5700000000000003 31/Aug/2011 -7.57 30/Sept/2011 -9.84 31/Oct/2011 14.56 30/Nov/2011 0.5499999999999999 31/Dec/2011 0.52 31/Jan/2012 5.34 29/Feb/2012 2.45 31/Mar/2012 2.98 30/Apr/2012 -0.7100000000000001 31/May/2012 -5.42 30/Jun/2012 4.07 31/Jul/2012 -1.06 31/Aug/2012 3.62 30/Sept/2012 1.53 31/Oct/2012 -2.1999999999999997 30/Nov/2012 0.42 31/Dec/2012 3.11 31/Jan/2013 6.08 28/Feb/2013 1.15 31/Mar/2013 4.31 30/Apr/2013 -0.5700000000000001 31/May/2013 4.37 30/Jun/2013 -0.32 31/Jul/2013 7.23 31/Aug/2013 -1.52 30/Sept/2013 5.9799999999999995 31/Oct/2013 3.6999999999999997 30/Nov/2013 4.79 31/Dec/2013 1.3 31/Jan/2014 -4.12 28/Feb/2014 4.27 31/Mar/2014 0.08 30/Apr/2014 -3.41 31/May/2014 -0.2 30/Jun/2014 5.58 31/Jul/2014 -5.99 31/Aug/2014 4.07 30/Sept/2014 -4.62 31/Oct/2014 6.96 30/Nov/2014 -0.95 31/Dec/2014 3.02 31/Jan/2015 -1.8 28/Feb/2015 6.18 31/Mar/2015 2.19 30/Apr/2015 -2.85 31/May/2015 2.1999999999999997 30/Jun/2015 1.59 31/Jul/2015 1.01 31/Aug/2015 -5.86 30/Sept/2015 -3.2 31/Oct/2015 5.75 30/Nov/2015 2.68 31/Dec/2015 -4.43 31/Jan/2016 -6.45 29/Feb/2016 0.18 31/Mar/2016 7.07 30/Apr/2016 0.29 31/May/2016 2.78 30/Jun/2016 0.42 31/Jul/2016 5.01 31/Aug/2016 1.57 30/Sept/2016 0.45 31/Oct/2016 -5.21 30/Nov/2016 11.78 31/Dec/2016 3.47 31/Jan/2017 0.23 28/Feb/2017 1.72 31/Mar/2017 0.42 30/Apr/2017 1.19 31/May/2017 -2.03 30/Jun/2017 2.94 31/Jul/2017 1.21 31/Aug/2017 -2.41 30/Sept/2017 6.89 31/Oct/2017 1.25 30/Nov/2017 3.29 31/Dec/2017 -0.68 31/Jan/2018 3.54 28/Feb/2018 -3.56 31/Mar/2018 2.47 30/Apr/2018 0.34 31/May/2018 7.06 30/Jun/2018 1.37 31/Jul/2018 3.75 31/Aug/2018 6.62 30/Sept/2018 -3.33 31/Oct/2018 -11.09 30/Nov/2018 2.49 31/Dec/2018 -11.85 31/Jan/2019 9.03 28/Feb/2019 4.47 31/Mar/2019 -2.77 30/Apr/2019 3.42 31/May/2019 -7.51 30/Jun/2019 7.09 31/Jul/2019 1.1 31/Aug/2019 -3.9 30/Sept/2019 0.96 31/Oct/2019 1.98 30/Nov/2019 3.39 31/Dec/2019 2.98 31/Jan/2020 -1.68 29/Feb/2020 -9.05 31/Mar/2020 -19.71 30/Apr/2020 11.9 31/May/2020 5.93 30/Jun/2020 3.79 31/Jul/2020 5.49 31/Aug/2020 2.98 30/Sept/2020 -4.26 31/Oct/2020 1.62 30/Nov/2020 17.23 31/Dec/2020 8.91 31/Jan/2021 6.26 28/Feb/2021 4.49 31/Mar/2021 1.07 30/Apr/2021 2.04 31/May/2021 0.09 30/Jun/2021 1.54 31/Jul/2021 -0.11 31/Aug/2021 2.11 30/Sept/2021 -3.46 31/Oct/2021 4.09 30/Nov/2021 -2.04 31/Dec/2021 4.75 31/Jan/2022 -10.13 28/Feb/2022 0.39 31/Mar/2022 0.26 30/Apr/2022 -9.51 31/May/2022 1.37 30/Jun/2022 -8.05 31/Jul/2022 11.59 31/Aug/2022 -4.617319 30/Sept/2022 -9.263851 31/Oct/2022 10.018978 30/Nov/2022 4.394198 31/Dec/2022 -6.919078 31/Jan/2023 7.215756 28/Feb/2023 -0.812705 31/Mar/2023 -3.994692 30/Apr/2023 -3.115951 31/May/2023 0.18668 30/Jun/2023 7.93701 31/Jul/2023 5.016491 31/Aug/2023 -3.374748 30/Sept/2023 -5.666676 31/Oct/2023 -5.174517 30/Nov/2023 7.485417 31/Dec/2023 12.083749 31/Jan/2024 -2.566971 29/Feb/2024 4.264999 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 0.219087 0.219087 0 0 0 21/Dec/2023 20/Dec/2023 27/Dec/2023 0.282696 0.282696 0 0 0 27/Sept/2023 26/Sept/2023 02/Oct/2023 0.396952 0.396952 0 0 0 08/Jun/2023 07/Jun/2023 13/Jun/2023 0.302873 0.302873 0 0 0 24/Mar/2023 23/Mar/2023 29/Mar/2023 0.292999 0.292999 0 0 0 14/Dec/2022 13/Dec/2022 19/Dec/2022 0.371064 0.371064 0 0 0 27/Sept/2022 26/Sept/2022 30/Sept/2022 0.362555 0.362555 0 0 0 10/Jun/2022 09/Jun/2022 15/Jun/2022 0.215105 0.215105 0 0 0 25/Mar/2022 24/Mar/2022 30/Mar/2022 0.221042 0.221042 0 0 0 14/Dec/2021 13/Dec/2021 17/Dec/2021 0.212804 0.212804 0 0 0 27/Sept/2021 24/Sept/2021 30/Sept/2021 0.364281 0.364281 0 0 0 11/Jun/2021 10/Jun/2021 16/Jun/2021 0.13536 0.13536 0 0 0 26/Mar/2021 25/Mar/2021 31/Mar/2021 0.159789 0.159789 0 0 0 15/Dec/2020 14/Dec/2020 18/Dec/2020 0.247913 0.247913 0 0 0 24/Sept/2020 23/Sept/2020 29/Sept/2020 0.193401 0.193401 0 0 0 16/Jun/2020 15/Jun/2020 19/Jun/2020 0.152969 0.152969 0 0 0 26/Mar/2020 25/Mar/2020 31/Mar/2020 0.18281 0.18281 0 0 0 17/Dec/2019 16/Dec/2019 20/Dec/2019 0.271636 0.271636 0 0 0 25/Sept/2019 24/Sept/2019 30/Sept/2019 0.234811 0.234811 0 0 0 18/Jun/2019 17/Jun/2019 21/Jun/2019 0.205488 0.205488 0 0 0 21/Mar/2019 20/Mar/2019 26/Mar/2019 0.17268 0.17268 0 0 0 18/Dec/2018 17/Dec/2018 21/Dec/2018 0.269607 0.269607 0 0 0 27/Sept/2018 26/Sept/2018 02/Oct/2018 0.149996 0.149996 0 0 0 27/Jun/2018 26/Jun/2018 02/Jul/2018 0.15821 0.15821 0 0 0 23/Mar/2018 22/Mar/2018 28/Mar/2018 0.166159 0.166159 0 0 0 20/Dec/2017 19/Dec/2017 26/Dec/2017 0.25291 0.25291 0 0 0 27/Sept/2017 26/Sept/2017 29/Sept/2017 0.18057 0.18057 0 0 0 29/Jun/2017 27/Jun/2017 30/Jun/2017 0.171213 0.171213 0 0 0 28/Mar/2017 24/Mar/2017 30/Mar/2017 0.126553 0.126553 0 0 0 23/Dec/2016 21/Dec/2016 28/Dec/2016 0.256529 0.256529 0 0 0 28/Sept/2016 26/Sept/2016 30/Sept/2016 0.14449 0.14449 0 0 0 23/Jun/2016 21/Jun/2016 27/Jun/2016 0.151307 0.151307 0 0 0 28/Mar/2016 23/Mar/2016 30/Mar/2016 0.220512 0.220512 0 0 0 29/Dec/2015 24/Dec/2015 31/Dec/2015 0.244081 0.244081 0 0 0 29/Sept/2015 25/Sept/2015 01/Oct/2015 0.153527 0.153527 0 0 0 26/Jun/2015 24/Jun/2015 30/Jun/2015 0.16346 0.16346 0 0 0 27/Mar/2015 25/Mar/2015 31/Mar/2015 0.146958 0.146958 0 0 0 29/Dec/2014 24/Dec/2014 31/Dec/2014 0.189903 0.189903 0 0 0 26/Sept/2014 24/Sept/2014 30/Sept/2014 0.100133 0.100133 0 0 0 26/Jun/2014 24/Jun/2014 30/Jun/2014 0.10037 0.10037 0 0 0 27/Mar/2014 25/Mar/2014 31/Mar/2014 0.085357 0.085357 0 0 0 26/Dec/2013 23/Dec/2013 30/Dec/2013 0.152768 0.152768 0 0 0 26/Sept/2013 24/Sept/2013 30/Sept/2013 0.078085 0.078085 0 0 0 28/Jun/2013 26/Jun/2013 02/Jul/2013 0.094777 0.094777 0 0 0 27/Mar/2013 25/Mar/2013 01/Apr/2013 0.090158 0.090158 0 0 0 21/Dec/2012 19/Dec/2012 26/Dec/2012 0.288939 0.288939 0 0 0 27/Sept/2012 25/Sept/2012 01/Oct/2012 0.086968 0.086968 0 0 0 21/Jun/2012 19/Jun/2012 25/Jun/2012 0.095115 0.095115 0 0 0 28/Mar/2012 26/Mar/2012 30/Mar/2012 0.119577 0.119577 0 0 0 27/Dec/2011 22/Dec/2011 29/Dec/2011 0.088724 0.088724 0 0 0 28/Sept/2011 26/Sept/2011 30/Sept/2011 0.060975 0.060975 0 0 0 27/Jun/2011 23/Jun/2011 29/Jun/2011 0.0461 0.0461 0 0 0 29/Mar/2011 25/Mar/2011 31/Mar/2011 0.045535 0.045535 0 0 0 28/Dec/2010 23/Dec/2010 30/Dec/2010 0.163103 0.163103 0 0 0 28/Sept/2010 24/Sept/2010 30/Sept/2010 0.055448 0.055448 0 0 0 25/Jun/2010 23/Jun/2010 29/Jun/2010 0.045425 0.045425 0 0 0 29/Mar/2010 25/Mar/2010 31/Mar/2010 0.050588 0.050588 0 0 0 29/Dec/2009 24/Dec/2009 31/Dec/2009 0.0443 0.0443 0 0 0 25/Sept/2009 23/Sept/2009 29/Sept/2009 0.023108 0.023108 0 0 0 25/Jun/2009 23/Jun/2009 29/Jun/2009 0.034225 0.034225 0 0 0 27/Mar/2009 25/Mar/2009 31/Mar/2009 0.007665 0.007665 0 0 0 29/Dec/2008 24/Dec/2008 31/Dec/2008 0.086809 0.086809 0 0 0 29/Sept/2008 25/Sept/2008 30/Sept/2008 0.035644 0.035644 0 0 0 26/Jun/2008 24/Jun/2008 30/Jun/2008 0.035105 0.035105 0 0 0 27/Mar/2008 25/Mar/2008 31/Mar/2008 0.054621 0.054621 0 0 0 31/Dec/2007 27/Dec/2007 03/Jan/2008 0.032334 0.032334 0 0 0 28/Sept/2007 26/Sept/2007 02/Oct/2007 0.016686 0.016686 0 0 0 03/Jul/2007 29/Jun/2007 06/Jul/2007 0.033192 0.033192 0 0 0 28/Mar/2007 26/Mar/2007 30/Mar/2007 0.005849 0.005849 0 0 0 26/Dec/2006 21/Dec/2006 28/Dec/2006 0.038566 0.038566 0 0 0 29/Sept/2006 27/Sept/2006 03/Oct/2006 0.022906 0.022906 0 0 0 27/Jun/2006 23/Jun/2006 29/Jun/2006 0.014303 0.014303 0 0 0 29/Mar/2006 27/Mar/2006 31/Mar/2006 0.009655 0.009655 0 0 0 28/Dec/2005 23/Dec/2005 30/Dec/2005 0.045396 0.045396 0 0 0 28/Sept/2005 26/Sept/2005 30/Sept/2005 0.0244 0.024421 0 0 0 23/Jun/2005 21/Jun/2005 27/Jun/2005 0.0557 0.055716 0 0 0 30/Mar/2005 28/Mar/2005 01/Apr/2005 0.03605 0.036064 0 0 0 29/Dec/2004 27/Dec/2004 31/Dec/2004 0.02355 0.023536 0 0 0 29/Sept/2004 27/Sept/2004 01/Oct/2004 0.02305 0.023036 0 0 0 30/Jun/2004 28/Jun/2004 02/Jul/2004 0.0298 0.029781 0 0 0 31/Mar/2004 29/Mar/2004 02/Apr/2004 0.0145 0.014512 0 0 0 17/Dec/2003 15/Dec/2003 24/Dec/2003 0.02615 0.026138 0 0 0 17/Sept/2003 15/Sept/2003 24/Sept/2003 0.01945 0.019426 0 0 0 18/Jun/2003 16/Jun/2003 25/Jun/2003 0.0198 0.019813 0 0 0 12/Mar/2003 10/Mar/2003 19/Mar/2003 0.0118 0.011803 0 0 0 18/Dec/2002 16/Dec/2002 26/Dec/2002 0.0138 0.013808 0 0 0 18/Sept/2002 16/Sept/2002 25/Sept/2002 0.0111 0.011103 0 0 0 19/Jun/2002 17/Jun/2002 26/Jun/2002 0.00625 0.006258 0 0 0 13/Mar/2002 11/Mar/2002 20/Mar/2002 0.00765 0.007625 0 0 0 19/Dec/2001 17/Dec/2001 27/Dec/2001 0.00545 0.00545 0 0 0 04/Oct/2001 02/Oct/2001 11/Oct/2001 0.0068 0.006775 0 0 0 13/Jun/2001 11/Jun/2001 20/Jun/2001 0.0026 0.0026 0 0 0 14/Mar/2001 12/Mar/2001 21/Mar/2001 0.00095 0.00095 0 0 0 15/Dec/2000 13/Dec/2000 22/Dec/2000 0.15425 0 0.15425 0 0