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