26-mar-2024iShares BIC 50 UCITS ETFInception Date20/04/2007Fund Holdings as of26/03/2024Number of Securities59,00Shares Outstanding5.993.628,00Ticker dell'emittenteNomeSettoreAsset ClassValore di mercatoPonderazione (%)Valore nozionaleNominalePrezzoArea GeograficaCambioValuta di mercato700TENCENT HOLDINGS LTDComunicazioneAzionario16930778.5716.0670216930778.5744240038.27CinaHong Kong Exchanges And Clearing LtdHKD9988ALIBABA GROUP HOLDING LTDConsumi DiscrezionaliAzionario12264170.3111.6384912264170.3113648128.99CinaHong Kong Exchanges And Clearing LtdHKDPDDPDD HOLDINGS ADS INCConsumi DiscrezionaliAzionario5830374.65.532935830374.648546120.1CinaNASDAQUSD3690MEITUANConsumi DiscrezionaliAzionario5123849.534.862455123849.5342918011.94CinaHong Kong Exchanges And Clearing LtdHKD939CHINA CONSTRUCTION BANK CORP HFinanziariAzionario4665085.634.427094665085.6374941200.62CinaHong Kong Exchanges And Clearing LtdHKDVALEVALE ADR REPRESENTING ONE SAMaterialiAzionario3662770.463.475913662770.4630472312.02BrasileNew York Stock Exchange Inc.USDPBRAPETROLEO BRASILEIRO ADR REPTG PREEnergiaAzionario3261238.583.094863261238.5822475814.51BrasileNew York Stock Exchange Inc.USD1398INDUSTRIAL AND COMMERCIAL BANK OFFinanziariAzionario3231124.973.066283231124.9763195150.51CinaHong Kong Exchanges And Clearing LtdHKD9999NETEASE INCComunicazioneAzionario3002821.322.849633002821.3214465520.76CinaHong Kong Exchanges And Clearing LtdHKD3988BANK OF CHINA LTD HFinanziariAzionario2800606.822.657732800606.8267208550.42CinaHong Kong Exchanges And Clearing LtdHKDITUBITAU UNIBANCO HOLDING ADR REP PREFinanziariAzionario2666227.042.53022666227.043875336.88BrasileNew York Stock Exchange Inc.USDIBNICICI BANK ADR REP LTDFinanziariAzionario2544441.92.414632544441.99824125.9IndiaNew York Stock Exchange Inc.USD9618JD.COM CLASS A INCConsumi DiscrezionaliAzionario2542373.972.412672542373.9718996913.38CinaHong Kong Exchanges And Clearing LtdHKD9888BAIDU CLASS A INCComunicazioneAzionario2404297.322.281642404297.3218016813.34CinaHong Kong Exchanges And Clearing LtdHKD1810XIAOMI CORPITAzionario2302636.992.185162302636.9911774001.96CinaHong Kong Exchanges And Clearing LtdHKDPBRPETROLEO BRASILEIRO ADR REPTG SAEnergiaAzionario2192840.322.080972192840.3214876814.74BrasileNew York Stock Exchange Inc.USD1211BYD LTD HConsumi DiscrezionaliAzionario2167371.832.05682167371.837850027.61CinaHong Kong Exchanges And Clearing LtdHKD2318PING AN INSURANCE (GROUP) CO OF CHFinanziariAzionario2115462.272.007542115462.275015124.22CinaHong Kong Exchanges And Clearing LtdHKD9961TRIP.COM GROUP LTDConsumi DiscrezionaliAzionario1925363.981.827141925363.984255045.25CinaHong Kong Exchanges And Clearing LtdHKD857PETROCHINA LTD HEnergiaAzionario1389183.591.318311389183.5916720000.83CinaHong Kong Exchanges And Clearing LtdHKD2015LI AUTO CLASS A INCConsumi DiscrezionaliAzionario1343594.141.275051343594.148630015.57CinaHong Kong Exchanges And Clearing LtdHKD1024KUAISHOU TECHNOLOGYComunicazioneAzionario1313867.551.246841313867.552102006.25CinaHong Kong Exchanges And Clearing LtdHKD9987YUM CHINA HOLDINGS INCConsumi DiscrezionaliAzionario1226785.371.16421226785.373155038.88CinaHong Kong Exchanges And Clearing LtdHKD3968CHINA MERCHANTS BANK LTD HFinanziariAzionario1216264.241.154211216264.243040004CinaHong Kong Exchanges And Clearing LtdHKDBBDBANCO BRADESCO ADR REPTG PREF SAFinanziariAzionario1192968.921.132111192968.924171222.86BrasileNew York Stock Exchange Inc.USD386CHINA PETROLEUM AND CHEMICAL CORPEnergiaAzionario1119885.471.062751119885.4719600000.57CinaHong Kong Exchanges And Clearing LtdHKD9901NEW ORIENTAL EDUCATION & TECHNOLOGConsumi DiscrezionaliAzionario1102650.421.04641102650.421221009.03CinaHong Kong Exchanges And Clearing LtdHKD2020ANTA SPORTS PRODUCTS LTDConsumi DiscrezionaliAzionario1074371.431.019561074371.4310060010.68CinaHong Kong Exchanges And Clearing LtdHKD1088CHINA SHENHUA ENERGY LTD HEnergiaAzionario1048061.560.994591048061.562715003.86CinaHong Kong Exchanges And Clearing LtdHKDABEVAMBEV ADR REPRESENTING ONE SAGeneri di largo consumoAzionario865408.960.82126865408.963503682.47BrasileNew York Stock Exchange Inc.USD9633NONGFU SPRING LTD HGeneri di largo consumoAzionario747298.450.70917747298.451402005.33CinaHong Kong Exchanges And Clearing LtdHKD2328PICC PROPERTY AND CASUALTY LTD HFinanziariAzionario710953.180.67468710953.185400001.32CinaHong Kong Exchanges And Clearing LtdHKDBEKEKE HOLDINGS ADR REPRESENTING INCImmobiliAzionario710561.280.67431710561.285046614.08CinaNew York Stock Exchange Inc.USD1109CHINA RESOURCES LAND LTDImmobiliAzionario703218.820.66734703218.822213883.18CinaHong Kong Exchanges And Clearing LtdHKD1179H WORLD GROUP LTDConsumi DiscrezionaliAzionario634998.150.6026634998.151692603.75CinaHong Kong Exchanges And Clearing LtdHKD2319CHINA MENGNIU DAIRY LTDGeneri di largo consumoAzionario598611.840.56807598611.842470002.42CinaHong Kong Exchanges And Clearing LtdHKD6160BEIGENE LTDSaluteAzionario598532.590.568598532.595000011.97CinaHong Kong Exchanges And Clearing LtdHKD291CHINA RESOURCES BEER HOLDINGS LTDGeneri di largo consumoAzionario575780.040.54641575780.041260004.57CinaHong Kong Exchanges And Clearing LtdHKDTMETENCENT MUSIC ENTERTAINMENT GROUPComunicazioneAzionario554297.040.52602554297.045007211.07CinaNew York Stock Exchange Inc.USD267CITIC LTDIndustrialiAzionario529073.410.50208529073.415110001.04CinaHong Kong Exchanges And Clearing LtdHKD9866NIO CLASS A INCConsumi DiscrezionaliAzionario521674.990.49506521674.991047814.98CinaHong Kong Exchanges And Clearing LtdHKD175GEELY AUTOMOBILE HOLDINGS LTDConsumi DiscrezionaliAzionario512167.50.48604512167.54360001.17CinaHong Kong Exchanges And Clearing LtdHKD2313SHENZHOU INTERNATIONAL GROUP LTDConsumi DiscrezionaliAzionario510533.920.48449510533.92607008.41CinaHong Kong Exchanges And Clearing LtdHKD2269WUXI BIOLOGICS CAYMAN INCSaluteAzionario495719.20.47043495719.22860001.73CinaHong Kong Exchanges And Clearing LtdHKD788CHINA TOWER CORP LTD HComunicazioneAzionario4361970.4139443619737500000.12CinaHong Kong Exchanges And Clearing LtdHKD688CHINA OVERSEAS LAND INVESTMENT LTDImmobiliAzionario431490.550.40948431490.553080001.4CinaHong Kong Exchanges And Clearing LtdHKD3328BANK OF COMMUNICATIONS LTD HFinanziariAzionario397811.670.37752397811.675850000.68CinaHong Kong Exchanges And Clearing LtdHKDUSDUSD CASHLiquidità e/o derivatiContanti372063.270.35308372063.27372063100Stati Uniti--USD6618JD HEALTH INTERNATIONAL INCGeneri di largo consumoAzionario300412.230.28509300412.23829003.62CinaHong Kong Exchanges And Clearing LtdHKD6862HAIDILAO INTERNATIONAL HOLDING LTDConsumi DiscrezionaliAzionario265417.410.25188265417.411220002.18CinaHong Kong Exchanges And Clearing LtdHKDBSBRBANCO SANTANDER BRASIL ADR REP UNFinanziariAzionario165609.340.15716165609.34296265.59BrasileNew York Stock Exchange Inc.USDHKDHKD CASHLiquidità e/o derivatiContanti56723.270.0538356723.2744376312.78Hong Kong--HKDBZFUTCASH COLLATERAL USD BZFUTLiquidità e/o derivatiCash Collateral and Margins130000.012341300013000100Stati Uniti--USDGBPGBP CASHLiquidità e/o derivatiContanti6593.230.006266593.235221126.28Regno unito--GBPGAZPGAZPROMEnergiaAzionario133.840.00013133.8412437220RussiaStandard-Classica-FortsRUBSBERSBERBANK ROSSIIFinanziariAzionario130.50.00012130.512126520RussiaStandard-Classica-FortsRUBEUREUR CASHLiquidità e/o derivatiContanti58.180.00006058.1854108.28Unione Europea--EURNVTKNOVATEKEnergiaAzionario13.580.00001013.581261500RussiaStandard-Classica-FortsRUBROSNNK ROSNEFTEnergiaAzionario14.840.00001014.841379330RussiaStandard-Classica-FortsRUBMARGIN_HKDFUTURES HKD MARGIN BALANCELiquidità e/o derivatiCash Collateral and Margins-0.110-0.11-112.78Hong Kong--HKDMNODMMC NORILSK NICKEL PJSC SPONSOREDMaterialiAzionario00080RussiaLondon Stock ExchangeUSDPLZLPUBLIC JOINT STOCK POLYUS GDRMaterialiAzionario00010RussiaLondon Stock ExchangeUSDPLZLPOLYUSMaterialiAzionario0.3500.3532530RussiaStandard-Classica-FortsRUBGMKNGMK NORILSKIY NIKELMaterialiAzionario0.6400.6459460RussiaStandard-Classica-FortsRUBLKOHNK LUKOILEnergiaAzionario4.8804.88453450RussiaStandard-Classica-FortsRUBMESM4MSCI EMER MKT INDEX (ICE) JUN 24Liquidità e/o derivatiFutures0041740081043.5--Ice Futures U.S.USDiShares BIC 50 UCITS ETF
Il Fondo mira a replicare il più fedelmente possibile l'andamento di un indice composto da 50 delle maggiori società di Brasile, India e Cina (paesi "BIC").
Asset nettiUSD 104.332.183Net Assets of FundUSD 104.332.183Data di lancio20/04/2007Lancio del fondo20/04/2007Valuta della serieUSDValuta di baseUSDAsset ClassAzionarioIndice benchmarkFTSE BIC 50 Net of Tax IndexClassificazione SFDRAltroAzioni in circolazione5.993.628 shsTotal Expense Ratio0,74%ISINIE00B1W57M07Frequenza di distribuzioneSemestraleUtilizzo dei rendimentiDistribuzioneRendimento da prestito titoli0,02DomicilioIrlandaStruttura del prodottoFisicoFrequenza di ribilanciamentoTrimestraleMetodologiaReplicaOICVMSiSocietà emittenteiShares II plcGestore del FondoBlackRock Asset Management Ireland LimitedAmministratoreState Street Fund Services (Ireland) LimitedDepositarioState Street Custodial Services (Ireland) LimitedTermine dell'esercizio fiscale31 ottobreTicker BloombergBR50 IMAlCurrencyNAVTitoli in emissioneAsset nettiSerie Fund ReturnSerie Benchmark Return27/03/2024USD17.4071845993628104332182.68----26/03/2024USD17.5904165993628105430409.8995.111215107.61313225/03/2024USD17.4053095993628104320944.9994.110343106.47251122/03/2024USD17.4130335993628104367243.0494.152107106.51408621/03/2024USD17.7519475993628106398564.7295.984611108.58991320/03/2024USD17.6290215993628105661792.2295.319952107.82982519/03/2024USD17.4911955993628104835714.1794.574728106.98508918/03/2024USD17.6988555993628106080356.0795.697543108.26822315/03/2024USD17.5651745993628105279118.9394.974731107.41591214/03/2024USD17.8243925993628106832775.3296.376321108.99595713/03/2024USD17.9271125993628107448445.896.931727109.62052912/03/2024USD17.9248185993628107434692.1296.919323109.60510111/03/2024USD17.316245993628103787101.5793.628748105.86465708/03/2024USD17.0321825993628102084568.9292.092849104.11472307/03/2024USD17.1604855993628102853565.492.786582104.90038206/03/2024USD17.3481225993628103978191.1593.801133106.05337405/03/2024USD17.0432515993628102150909.1992.152699104.18453104/03/2024USD17.495025993628104858643.1494.595409106.95228101/03/2024USD17.6386615993628105719571.995.372075107.82731729/02/2024USD17.5075675993628104933844.994.663251107.02582228/02/2024USD17.59075993628105432112.4295.11275107.53401327/02/2024USD17.9673785993628107689784.5697.149445109.83942326/02/2024USD17.7468515993628106368027.3495.957057108.48478723/02/2024USD17.865965893628105295321.0296.601079109.21462922/02/2024USD17.8929815893628105454576.7396.747181109.37809721/02/2024USD17.645145893628103993888.7995.407107107.85909220/02/2024USD17.3741755893628102396923.7893.942002106.19501219/02/2024USD17.3281735893628102125804.8593.693269105.91155416/02/2024USD17.5649585893628103521330.3294.973564107.35726315/02/2024USD17.1685815893628101185227.1192.830357104.92507214/02/2024USD17.0577475893628100532015.2392.231078104.24481713/02/2024USD16.795286589362898985168.3590.811954102.6379512/02/2024USD16.874697589362899453189.8991.241329103.11584909/02/2024USD16.812672589362899087632.8390.90596102.73191608/02/2024USD16.913009589362899678983.2691.448481103.34737107/02/2024USD17.2427185893628101622171.1793.231215105.36556606/02/2024USD17.319435893628102074278.1993.645996105.83470205/02/2024USD16.543667589362897502221.3289.451453101.08139802/02/2024USD16.566525589362897636938.8989.575046101.21594701/02/2024USD16.670519589362898249837.5990.13734101.85057931/01/2024USD16.517258589362897346571.5789.308659100.91173930/01/2024USD16.716854589362898522921.5390.387873102.13210229/01/2024USD17.122285893628100912351.5392.580008104.6140626/01/2024USD17.104285893628100806264.8992.482682104.49711825/01/2024USD17.4081265893628102597022.494.125574106.35895924/01/2024USD17.1344365893628100983992.2592.645735104.67761923/01/2024USD16.543061589362897498650.0389.448176101.05161122/01/2024USD16.103109589362894905731.4687.0693698.35291419/01/2024USD16.455956589362896985280.6888.9772100.50888518/01/2024USD16.600508589362897837223.7189.758791101.39771617/01/2024USD16.478729589362897119499.8889.100334100.65200616/01/2024USD17.028795893628100361354.8892.074508104.01842315/01/2024USD17.4197835893628102665722.0294.188604106.40342712/01/2024USD17.5367765893628103355234.794.821184107.1167311/01/2024USD17.609775893628103785433.3195.215862107.56594110/01/2024USD17.3311645893628102143433.4593.709442105.85317809/01/2024USD17.3951815893628102520726.6594.055581106.24358308/01/2024USD17.5519085893628103444420.6394.903002107.19615705/01/2024USD17.8708565893628105324179.9896.627551109.15276504/01/2024USD18.0628515893628106455725.797.665666110.33133103/01/2024USD18.0575875893628106424705.0997.637204110.29426402/01/2024USD18.0543075893628106405369.2897.619469110.27406929/12/2023USD18.2919745893628107806092.6598.904532111.7170528/12/2023USD18.2749015893628107705469.5698.812219111.6223527/12/2023USD17.8801965893628105379224.9296.678052109.19442822/12/2023USD17.4787795893628103013423.3594.507595106.72243421/12/2023USD18.0956145893628106648819.5897.842816110.49514320/12/2023USD18.0382945893628106310994.9397.532887110.15413919/12/2023USD18.0250045893628106232672.8497.461028110.07317518/12/2023USD18.0566285893628106419052.5297.632019110.26944115/12/2023USD18.1308395893628106856425.7198.033277110.71484514/12/2023USD17.7802995893628104790469.0596.13791108.5498213/12/2023USD17.7166515893628104415352.4395.793766108.16844912/12/2023USD17.7975795893628104892312.7596.231343108.6722711/12/2023USD17.5864935893628103648249.1695.090003107.37632608/12/2023USD17.7229055893628104452206.7595.827582108.21366307/12/2023USD17.725845893628104469509.0895.843451108.22640106/12/2023USD17.8393625893628105138566.3996.457263108.92130305/12/2023USD17.7508855893628104617113.7795.978869108.37695404/12/2023USD18.0069675893628106126367.297.363502109.94765401/12/2023USD18.336935893628108071046.1399.147609111.96314530/11/2023USD18.5403275893628109269792.31100.247375113.21568229/11/2023USD18.3685075893628108257150.399.318346112.1591828/11/2023USD18.7464885893628110484829.38101.362085114.47823927/11/2023USD18.7213745993628112208955.36101.226294114.32790924/11/2023USD18.7601475993628112441342.9101.435939114.55779323/11/2023USD19.0690175993628114292596.12103.105997116.45668422/11/2023USD18.8623695993628113054022.1101.988653115.18392821/11/2023USD18.8483445993628112969960.15101.91282115.06444820/11/2023USD18.897215993628113262844.03102.177038115.35899117/11/2023USD18.4774615993628110747030.0199.907459112.78449616/11/2023USD18.9225935993628113414985.34102.314283115.51298815/11/2023USD19.4409665993628116521918.39103.434466116.77361914/11/2023USD18.766447599362811247910599.845729112.70745713/11/2023USD18.7918785993628112631532.0399.981033112.87010210/11/2023USD18.5556885993628111215892.6598.724399111.4388709/11/2023USD18.8433325993628112939926.19100.254791113.17401508/11/2023USD18.8812015993628113166896.74100.45627113.3958707/11/2023USD18.9837795993628113781711.82101.00203114.00963906/11/2023USD19.2384675993628115308219.3102.357082115.542403/11/2023USD18.805545993628112713411.76100.053721112.92868402/11/2023USD18.310025993628109743450.7197.417337109.94717201/11/2023USD18.1710155993628108910304.1796.677769109.11316631/10/2023USD18.1936445993628109045935.4596.798166109.25126830/10/2023USD18.5250385993628111032190.4698.561327111.243927/10/2023USD18.5621555993628111254649.5898.758806111.46466326/10/2023USD18.2130915993628109162494.5296.901632109.42389925/10/2023USD18.1872065993628109007347.1696.763913109.26168824/10/2023USD17.9916625993628107835330.5695.723533108.07196723/10/2023USD18.0839655993628108388557.1896.214625108.63447820/10/2023USD18.1184265993628108595107.3296.397973108.83534619/10/2023USD18.3046535993628109711279.5797.388782109.94988418/10/2023USD18.7260095993628112236731.8799.630581112.48787717/10/2023USD18.8672635993628113083360.91100.382114113.32797816/10/2023USD18.7735355993628112521589.3399.88344112.75888513/10/2023USD18.9231295993628113418197.34100.679346113.65955612/10/2023USD19.39295993628116233829.45103.178734116.49084511/10/2023USD19.127065993628114640488.22101.764348114.87724310/10/2023USD18.8889235993628113213183.2100.497355113.44017509/10/2023USD18.6175255993628111586521.5999.053399111.8074706/10/2023USD18.5432345993628111141247.0598.658138111.35027705/10/2023USD18.1973415993628109068095.4496.817835109.26785204/10/2023USD18.1881175993628109012813.1296.76876109.21131903/10/2023USD18.3952245993628110254132.9697.87066110.45625102/10/2023USD18.9417965993628113530079.6100.778662113.74328829/09/2023USD18.9733645993628113719283.22100.946618113.92315428/09/2023USD18.4951595993628110853103.5198.402358111.03127427/09/2023USD18.7080195993628112128910.5899.534866112.31620326/09/2023USD18.6077045993628111527661.4699.001146111.70614425/09/2023USD18.9059925993628113315485.66100.588169113.4960522/09/2023USD19.2650635993628115467624.02102.498585115.65684121/09/2023USD18.7352415993628112292062.4199.679699112.50762620/09/2023USD19.1137825993628114560896.5101.693703114.73351619/09/2023USD19.2990935993628115671583.95102.679639115.99559418/09/2023USD19.3165385993628115776140.52102.772454115.96131715/09/2023USD19.5521226093628119143360.48104.025864117.34496514/09/2023USD19.482576093628118719533.51103.655817116.91882713/09/2023USD19.3509576093628117917532.97102.955578116.12493912/09/2023USD19.430016093628118399253.97103.376175116.60041111/09/2023USD19.5108076093628118891601.07103.806051117.08379208/09/2023USD19.4602466093628118583503.58103.537044116.78165707/09/2023USD19.4469986093628118502773.52103.466559116.70081206/09/2023USD19.7945936093628120620886.67105.315917118.79224505/09/2023USD19.8449596093628120927798.2105.583886119.10690604/09/2023USD20.2138996093628123175983.02107.546808121.32874501/09/2023USD19.6947366093628120012395.13104.784634118.16840931/08/2023USD19.5642476093628119217247.86104.090375117.38590830/08/2023USD19.6997376093628120042868.6104.811241118.19199929/08/2023USD19.8044326093628120680846.76105.368264118.81975625/08/2023USD19.0908286093628116332404.97101.571578114.51428224/08/2023USD19.4054036093628118249309.95103.245255116.41494823/08/2023USD19.0200786093628115901280.73101.195157114.07945222/08/2023USD18.8527876093628114881875.51100.305096113.06755521/08/2023USD18.6417756093628113596046.3699.182419111.78491418/08/2023USD18.9726066093628115612002.87100.942585113.78283717/08/2023USD19.4215736093628118347839.62103.331287116.49162716/08/2023USD19.3602176093628117973959.94103.004846116.11987515/08/2023USD19.5905026093628119377229.49104.230063117.50255214/08/2023USD19.7951526093628120624293.82105.318891118.73089911/08/2023USD20.1504216093628122789169.37107.209078120.84998310/08/2023USD20.4241086093628124456916.41108.665212122.48837409/08/2023USD20.3684526093628124117774.84108.369098122.15052608/08/2023USD20.2976486093628123686321.17107.99239121.72135507/08/2023USD20.7449546093628126412032.56110.372254124.41883604/08/2023USD20.7924576093628126701498.33110.624991124.69708603/08/2023USD20.6516796093628125843649.9109.87599123.83807102/08/2023USD20.7153516093628126231648.46110.214753124.22597301/08/2023USD21.3093946093628129851520.4113.375322127.79381131/07/2023USD21.4541086093628130733354.02114.145264128.64971828/07/2023USD21.1168616093628128678298.43112.350962126.59052827/07/2023USD20.7081346093628126187668.14110.176355124.14225926/07/2023USD20.5558366093628125259622.43109.366063123.19114525/07/2023USD20.6084956093628125580506.53109.646232123.52070824/07/2023USD19.633396093628119638576.26104.458246117.60166821/07/2023USD19.8803456093628121143428.76105.772155119.12012820/07/2023USD19.6945446093628120011223.35104.783612117.98334619/07/2023USD19.7554766093628120382522.27105.107797118.33732818/07/2023USD19.8062036093628120691635.5105.377687118.64094617/07/2023USD20.3093286093628123757490.7108.054532121.68643214/07/2023USD20.3102866093628123763330.9108.059629121.68867313/07/2023USD20.3160726093628123798586.77108.090414121.71196112/07/2023USD19.7161316093628120142772.39104.898464118.08119611/07/2023USD19.4207316093628118342712.42103.326807116.32108710/07/2023USD19.1751976093628116846517.46102.020458114.84195407/07/2023USD19.0084696093628115830541.45101.133392113.81941306/07/2023USD19.0183856093628115890968.96101.18615113.89944505/07/2023USD19.5119636093628118898648.53103.812201116.8665304/07/2023USD19.7951256093628120624131.06105.318747118.57135103/07/2023USD19.6864586093628119961951.77104.740591117.91252930/06/2023USD19.2162826093628117096879.18102.239048115.07464429/06/2023USD19.2827656093628117501998.86102.592767115.48077728/06/2023USD19.5483626093628119120447.58104.00586117.07735527/06/2023USD19.6515696093628119749353.27104.554966117.69286926/06/2023USD19.2939636093628117570235.59102.652345115.53397123/06/2023USD19.3721866093628118046896.14103.068526116.00209622/06/2023USD19.6856836093628119957228.44104.736468117.87704121/06/2023USD19.7231366093628120185457.83104.935734118.09732520/06/2023USD20.1233856093628122624426.17107.065234120.50778919/06/2023USD20.5067976093628124960797.75109.105154122.79418116/06/2023USD20.7200586093628126260323.71110.239796124.06923715/06/2023USD20.5244276093628125068222.68109.198954122.87897214/06/2023USD19.9550716093628121598778106.16973119.44198213/06/2023USD19.9404626093628121509759.53106.092004119.35763612/06/2023USD19.7275166093628120212148.41104.959037118.04754609/06/2023USD19.7005346093628120047726.42104.815481117.87966908/06/2023USD19.5415686093628119079049.39103.969713116.92228107/06/2023USD19.4798636093628118703038.82103.641415116.55432106/06/2023USD19.2183386093628117109405.83102.249987114.97503605/06/2023USD19.1586966093628116745968.55101.932666114.61918402/06/2023USD19.0745836093628116233415.03101.485148114.10512501/06/2023USD18.2126496093628110981108.7796.899281108.92292331/05/2023USD18.0935996093628110255663.8196.265882108.21346330/05/2023USD18.4378056093628112353130.0298.097209110.27890526/05/2023USD18.6502856093628113647903.8599.227696111.53918825/05/2023USD18.5312036093628112922256.6898.594128110.83021324/05/2023USD18.968836093628115588994.42100.922495113.45748523/05/2023USD19.295356093628117578686.34102.659725115.4157322/05/2023USD19.5247866093628118976785.55103.880425116.78595519/05/2023USD19.2540196093628117326832.24102.439826115.15195518/05/2023USD19.7977346093628120640027.1104.462204117.43690917/05/2023USD19.705736093628120079387.55103.976748116.88356716/05/2023USD19.9742776093628121715815.14105.393729118.4854715/05/2023USD19.9339226093628121469906.16105.180797118.24007312/05/2023USD19.5599536093628119191077.58103.207559116.01115211/05/2023USD19.5251726093628118979139.17103.024038115.79543810/05/2023USD19.4264536093628118377577.62102.50315115.20136109/05/2023USD19.4566146093628118561370.65102.662294115.37963705/05/2023USD19.7301366093628120228109.07104.105525116.99907804/05/2023USD19.4117386093628118287913.03102.425507115.10419703/05/2023USD19.1920856093628116949426.55101.266514113.79618302/05/2023USD19.390326093628118157399.7102.312495114.97446428/04/2023USD19.5290136093628119002544.82103.044305115.80399127/04/2023USD19.4808896093628118709289.94102.79038115.51600626/04/2023USD19.4479856093628118508785.09102.616763115.32092325/04/2023USD19.2975336093628117591985.57101.822907114.42609224/04/2023USD19.7619096093628120421724.14104.273175117.17794821/04/2023USD19.8875866093628121187553.39104.936306117.91781320/04/2023USD20.2852666093628123610865.39107.034654120.2757119/04/2023USD20.3086316093628123753242.98107.157938120.41261518/04/2023USD20.7218226093628126271078.81109.338129122.86373917/04/2023USD20.848436093628127042581.08110.006173123.61352514/04/2023USD20.5740186093628125370413.03108.558246121.97542713/04/2023USD20.5097316093628124978672.57108.219037121.58856512/04/2023USD20.4467176093628124594687.58107.886545121.21682411/04/2023USD20.8190696093628126863666.29109.851251123.42717206/04/2023USD20.5768926093628125387924.45108.57341121.97852905/04/2023USD20.5440896093628125188035.04108.400326121.78226404/04/2023USD20.5560076093628125260657.25108.463211121.84724603/04/2023USD20.8269456093628126911659.58109.892808123.46411131/03/2023USD20.9414086093628127609149.75110.496769124.13735630/03/2023USD20.7906766093628126690646.99109.701436123.23764429/03/2023USD20.6219186093628125662302.25108.810989122.23470328/03/2023USD20.072846093628122316422.71105.913794118.96940527/03/2023USD19.7573966093628120394221.49104.249362117.09852324/03/2023USD20.158856093628122840533.43106.367623119.47411323/03/2023USD20.2357736093628123309273.88106.773505119.92306422/03/2023USD19.6766616093628119902249.45103.823366116.60243721/03/2023USD19.5079286093628118874059.9102.933051115.59881720/03/2023USD19.198786093628116990224.71101.30184113.7624817/03/2023USD19.6105146093628119499176.76103.474343116.12225416/03/2023USD19.3553826093628117944496.68102.128146114.59756415/03/2023USD19.5279036093628118995776.34103.038448115.63014214/03/2023USD19.3236966093628117751413.67101.960956114.40261413/03/2023USD19.6528536093628119757176.15103.697744116.35904210/03/2023USD19.2916146093628117555920.21101.791676114.20524109/03/2023USD19.830386093628120838959.03104.63446117.40407708/03/2023USD20.2119946093628123164377.58106.648036119.66172907/03/2023USD20.6406676093628125776547.96108.909917122.2102206/03/2023USD20.8265366093628126909162.18109.89065123.30496403/03/2023USD20.8991566093628127351680.25110.273827123.7294502/03/2023USD20.650656093628125837379.36108.962592122.25288101/03/2023USD20.9284796093628127530363.46110.428549123.90265728/02/2023USD19.8939386093628121226257.87104.969822117.76083627/02/2023USD20.1516996093628122796959.31106.329891119.28741424/02/2023USD20.182136093628122982396.85106.490459119.46367523/02/2023USD20.8286046093628126921764.89109.901562123.29289222/02/2023USD20.6814336093628126024962.9109.125018122.4188321/02/2023USD20.9230656093628127497374.96110.399983123.84994120/02/2023USD21.5627266093628131395234113.775137127.64275617/02/2023USD21.3908116093628130347645.03112.868032126.61319816/02/2023USD21.7418366093628132486658.93114.720206128.69275115/02/2023USD21.5535326093628131339209.65113.726625127.57094814/02/2023USD21.7252576093628132385635.78114.632727128.58464713/02/2023USD21.9311046093628133639992.23115.718873129.80422110/02/2023USD21.772076093628132670894.35114.879734128.85635309/02/2023USD22.3436046093628136153614.27117.895418132.24539308/02/2023USD22.0276676093628134228411.23116.228385130.36718307/02/2023USD22.117156093628134773683.41116.70054130.89627806/02/2023USD21.9132966093628133531471.25115.62491129.6829403/02/2023USD22.458946093628136856429.64118.503985132.91106402/02/2023USD22.8561746093628139277022.4120.59998135.26016501/02/2023USD23.0537246093628140480818.84121.642347136.42799231/01/2023USD22.6828976093628138221141.23119.685688134.2283630/01/2023USD22.8368836093628139159472.81120.498191135.13897927/01/2023USD23.8100226093628145089416.89125.632933140.90481926/01/2023USD23.7223936093628144555436.32125.170561140.38247725/01/2023USD23.110176093628140824782.69121.940183136.73713324/01/2023USD23.0680986093628140568409.41121.718191136.48241823/01/2023USD23.0349666093628140366514.37121.543371136.28325320/01/2023USD23.0086416093628140206096.27121.404468136.11743919/01/2023USD22.5021126093628137119496.84118.731781133.10658218/01/2023USD22.5819016093628137605706.48119.152786133.58398117/01/2023USD22.5916496093628137665107.53119.204221133.63856616/01/2023USD22.7183936093628138437440.25119.872982134.38615713/01/2023USD22.8008786093628138940070.2120.308212134.8686112/01/2023USD22.5104376093628137170233.99118.775708133.14276811/01/2023USD22.5628536093628137489632.44119.052279133.45507510/01/2023USD22.3435586093628136153331.51117.895175132.15112309/01/2023USD22.3393936093628136127956.74117.873199132.12771606/01/2023USD21.8148446093628132931547.6115.10543128.99160205/01/2023USD21.7902966093628132781959.39114.975903128.85690904/01/2023USD21.3224146093628129930861.32112.507137126.06858703/01/2023USD20.4583126093628124665343.45107.947726120.94540830/12/2022USD20.2409736093628123340963.86106.800943119.64952929/12/2022USD20.2766526093628123558374.76106.989202119.83489628/12/2022USD20.4003266093628124311995.77107.641765120.57805623/12/2022USD20.1291936093628122659816.71106.211139118.95205322/12/2022USD20.2980096093628123688513.07107.101892119.95252521/12/2022USD19.7143896093628120132153.7104.022437116.46158620/12/2022USD19.6011816093628119442310.98103.425098115.79099919/12/2022USD19.9207016093628121389346.35105.111036117.69591216/12/2022USD19.9080936093628121312518.34105.044511117.60692415/12/2022USD19.8519836093628120970599.88104.748448117.27204114/12/2022USD20.2415196093628123344285.96106.803824119.57044513/12/2022USD20.0763286093628122337675.38105.932198118.58583412/12/2022USD20.0734836093628122320335.82105.917186118.56553409/12/2022USD20.7216526093628126270041.37109.337232122.41051508/12/2022USD20.3503846093628124007674.14107.378247120.18888507/12/2022USD19.5722116093628119265774.38103.272238115.56882406/12/2022USD20.2721046093628123530664.33106.965205119.72369805/12/2022USD20.4377576093628124540092.65107.839268120.70345602/12/2022USD19.5512756093628119138199.14103.16177115.42086601/12/2022USD19.4269716093628118380731.96102.505883114.68035530/11/2022USD19.2471426093628117284928.65101.557021113.6082729/11/2022USD18.69676093628113930735.7998.652628110.3527228/11/2022USD17.5496093628106937079.5792.596821103.54724725/11/2022USD17.7065686093628107897239.8893.428224104.47377624/11/2022USD17.9053876093628109108770.1394.477287105.65094223/11/2022USD17.8004616093628108469392.2693.923648105.02747122/11/2022USD17.5911416093628107193869.5992.819176103.7854221/11/2022USD18.0167916093628109787623.7395.065107106.31340518/11/2022USD18.3642556093628111904938.6296.898491108.36155617/11/2022USD18.3646096093628111907097.6196.900359108.36065616/11/2022USD19.1614916093628116762998.9498.096441109.69904515/11/2022USD19.3500916093628117912256.5999.06197110.77555114/11/2022USD18.2822786093628111405406.8893.595347104.64882411/11/2022USD18.0592286093628110046223.0392.453452103.36019910/11/2022USD16.5267546093628100707893.2984.60801694.56698509/11/2022USD16.87566093628102833630.6786.39391996.57566908/11/2022USD17.3629416193628107539596.1988.8888499.4268307/11/2022USD17.4449426193628108047481.389.30864199.89897704/11/2022USD17.2652466193628106934512.7888.38869598.86334903/11/2022USD16.1743156193628100177692.782.8037292.60959402/11/2022USD16.5760636193628102665967.9784.86045294.9160601/11/2022USD16.3394666193628101200579.2883.64920393.5531531/10/2022USD15.436855619362895610137.3879.02832588.37365928/10/2022USD15.533614619362896209427.8379.52367888.92239427/10/2022USD16.2192216193628100455821.9783.03361492.85707926/10/2022USD16.107469619362899763677.0682.46150592.21005125/10/2022USD16.001979619362899110308.2181.92145391.60556624/10/2022USD15.792985619362897815876.3780.85151790.40678721/10/2022USD17.4301856393628111442122.0189.23309399.79511320/10/2022USD17.291836393628110557530.8788.5247999.00207719/10/2022USD17.6123336393628112606711.390.165592100.84156118/10/2022USD18.1973786393628116347268.493.160705104.19399617/10/2022USD17.7622036393628113564923.0390.932845101.69282514/10/2022USD17.7393416393628113418749.1390.815804101.56195113/10/2022USD17.7158526393628113268566.1190.695553101.44307612/10/2022USD18.0106866393628115153626.8292.204943103.13439311/10/2022USD18.1369016393628115960601.8992.851096103.85722410/10/2022USD18.6906926393628119501336.0495.686205107.03194407/10/2022USD19.3136456393628123484265.4798.875387110.59963806/10/2022USD19.7491196393628126268520.4101.104777113.09383705/10/2022USD19.9460876393628127527863.25102.113147114.22115504/10/2022USD18.9177436393628120953008.2196.848583108.31486403/10/2022USD18.8240146393628120353748.396.368741107.78177530/09/2022USD18.7052256393628119594252.2795.760606107.09863829/09/2022USD18.676156393628119408356.3695.611758106.91941628/09/2022USD18.8309886393628120398336.7996.404445107.79742227/09/2022USD19.2731736393628123225500.5198.668192110.34894926/09/2022USD19.2656056393628123177109.8998.629448110.30209923/09/2022USD19.161076393628122508756.7398.094285109.68306622/09/2022USD19.6694146393628125758916.3100.696731112.59409321/09/2022USD19.80896393628126650742.15101.410824113.39311420/09/2022USD20.3681336393628130226266.28104.273793116.60520116/09/2022USD20.2337076393628129366799.79103.585605115.77460515/09/2022USD20.6145656393628131801862.54105.535391117.96890414/09/2022USD20.5493246393628131384736.77105.201393117.56694313/09/2022USD20.9978026393628134252140.39107.497357120.18269512/09/2022USD21.2639456393628135953757.28108.859865121.67312309/09/2022USD21.1483246393628135214522.56108.267948121.02029808/09/2022USD20.479856393628130940546.65104.845724117.15347307/09/2022USD20.6868356393628132263929.17105.905375118.3594106/09/2022USD20.7650726393628132764143.56106.305906118.7914305/09/2022USD20.8977446393628133612399.96106.985114119.54174202/09/2022USD21.2307616393628135741591.75108.689981121.47039101/09/2022USD21.3955876393628136795424.43109.5338122.41278531/08/2022USD21.7576386393628139110244.95111.387305124.5013130/08/2022USD21.7242476393628138896755.62111.216361124.31110226/08/2022USD21.9381716393628140264510.5112.311536125.51512725/08/2022USD21.7696646393628139187136.84111.448872124.50790124/08/2022USD20.7975426393628132971749.06106.472134118.89053423/08/2022USD20.9937526393628134226243.26107.476623120.02945122/08/2022USD20.9469756393628133927163.06107.23715119.76326119/08/2022USD21.0219796393628134406715.37107.62113120.17763718/08/2022USD21.142866393628135179584.4108.239975120.85139117/08/2022USD21.237856393628135786915.51108.726273121.38404616/08/2022USD21.1999316393628135544469.27108.532148121.15365615/08/2022USD21.4390736393628137073457.83109.756425122.54025912/08/2022USD21.542336393628137733642.74110.285045123.12279311/08/2022USD21.311546393628136258064.29109.103525121.75524310/08/2022USD20.7753196393628132829663.82106.358365118.67493709/08/2022USD21.0930616393628134861191.53107.985031120.50755108/08/2022USD21.1849386393628135448616.41108.455392121.03240905/08/2022USD21.4388096393628137071772.14109.755074122.48485404/08/2022USD21.4560816393628137182198.5109.843497122.58366703/08/2022USD20.9080296393628133678165.17107.037768119.43709602/08/2022USD20.7257766393628132512905.89106.104731118.39191801/08/2022USD21.1547486393628135255591.96108.300835120.8550629/07/2022USD21.281096393628136063375.6108.947638121.54568728/07/2022USD21.9175166393628140132448.35112.205794125.2262627/07/2022USD21.9434046393628140297967.99112.338326125.37996226/07/2022USD22.1736426393628141770020.55113.51702126.74671625/07/2022USD21.8559366393628139738726.38111.890538124.88489522/07/2022USD21.8943586393628139984382.61112.087237125.10851921/07/2022USD21.9518766393628140352132.02112.381698125.39695920/07/2022USD22.0921046393628141248694.87113.09959126.22947519/07/2022USD21.893226393628139977106.61112.081411125.0652118/07/2022USD22.0746346393628141137003.91113.010153126.14296615/07/2022USD21.5699956393628137910527.61110.426675123.22117314/07/2022USD22.0580396393628141030898.22112.925195126.06029613/07/2022USD22.1440456393628141580792.27113.365499126.51277612/07/2022USD22.1663066393628141723120.67113.479464126.63623511/07/2022USD22.6201036393628144624529.63115.802658129.25760108/07/2022USD23.5660526393628150672572.39120.645404134.68555807/07/2022USD23.4510016393628149936981.6120.056405134.01296206/07/2022USD23.2234196393628148481904.35118.891309132.73162405/07/2022USD23.4874626393628150170096.3120.243066134.24740404/07/2022USD23.4390436393628149860522.03119.995187133.95160701/07/2022USD23.3380876393628149215047.13119.478347133.35928330/06/2022USD23.3675746393628149403572.35119.629304133.51843429/06/2022USD23.6512086393628151217024.23121.081356135.14773928/06/2022USD24.0488516393628153759408.78123.117073137.43485327/06/2022USD24.1062566293628151715813.78123.410955137.75930424/06/2022USD23.5877246293628148452361.28120.756353134.76672123/06/2022USD22.9287786293628144305200.25117.382907130.99534222/06/2022USD22.5241576293628141758665.29115.311467128.66662421/06/2022USD23.1569866293628145741459.1118.551208132.28333120/06/2022USD22.660266293628142615249.88116.00824129.43075517/06/2022USD22.6012956393628144504273.11115.706371129.05790816/06/2022USD22.309816393628142640628.61114.214126127.3931815/06/2022USD23.0442976393628147336664.11117.974301131.59134914/06/2022USD22.5612396393628144248167.97115.501306128.81688213/06/2022USD22.4745436393628143693869.05115.05747128.33204510/06/2022USD23.6255266393628151052827.69120.949879134.92226609/06/2022USD23.6688976393628151330123.16121.171915135.15839808/06/2022USD23.9380466393628153050962.19122.549811136.67938907/06/2022USD23.1310886393628147891572.64118.418624132.02813806/06/2022USD23.0998386393628147691773.47118.258641131.84687101/06/2022USD22.4973966393628143839982115.174465128.36384431/05/2022USD22.7168126393628145242848.02116.297756129.61619130/05/2022USD22.2327036393628142147635.48113.81938126.8217427/05/2022USD21.7293486393628138929371.96111.242476123.91059826/05/2022USD20.9405396393628133886017.75107.204201119.37083425/05/2022USD20.8777876393628133484802.99106.882945119.02300324/05/2022USD20.8689326393628133428187.37106.837612118.97598423/05/2022USD21.3803976393628136698310.51109.456036121.88330920/05/2022USD21.5512956393628137790960.96110.330941122.86231619/05/2022USD20.8701266393628133435824.31106.843725118.95362118/05/2022USD21.3686096393628136622939.76109.395688121.81920417/05/2022USD21.5340626393628137680786.56110.242717122.75257816/05/2022USD20.6325356393628131916756.78105.627388117.59616813/05/2022USD20.5175226393628131181405.83105.038584116.9280212/05/2022USD19.8230886393628126741451.7101.483458112.9586811/05/2022USD20.4701766393628130878695.34104.010361115.77900310/05/2022USD20.1405976393628128771483.08102.335748113.90158109/05/2022USD20.5698336393628131515861.99104.516725116.34167106/05/2022USD20.8159526493628135171050.23105.767273117.72213305/05/2022USD21.7238656493628141066698.57110.380441122.8749604/05/2022USD22.0635186493628143272279.14112.106241124.78718103/05/2022USD22.3824846493628145343529.94113.726929126.60207329/04/2022USD22.4893976493628146037775.14114.270161127.20038928/04/2022USD21.1187746493628137137460.26107.305932119.40893827/04/2022USD20.6973276493628134400744.32105.164531117.01712126/04/2022USD20.5539116493628133469453.63104.435825116.20600225/04/2022USD20.3970146493628132450617.98103.63862115.30122822/04/2022USD21.1431416493628137295690.86107.429742119.53074221/04/2022USD21.3545996493628138668821.57108.504175120.7253620/04/2022USD21.9949786493628142827208.46111.757984124.3566519/04/2022USD22.2227796493628144306463.06112.915457125.64768214/04/2022USD22.8675626493628148493447.03116.191643129.30217513/04/2022USD22.8820996493628148587841.47116.265507129.37733212/04/2022USD22.7072866493628147452671.45115.37727128.38922111/04/2022USD22.5016966493628146117645.15114.332653127.21922808/04/2022USD23.2733866493628151128708.5118.253663131.58568307/04/2022USD23.3940276493628151912111.54118.866648132.26668406/04/2022USD23.7405526493628154162313.59120.627365134.2264305/04/2022USD24.3061726493628157835241.36123.501319137.42619704/04/2022USD24.5257826493628159261301.71124.617172138.6597901/04/2022USD23.6864236493628153810821.57120.352332133.89758831/03/2022USD23.534686493628152825457.42119.581315133.04193330/03/2022USD23.8837686493628155092308.72121.355055135.01182529/03/2022USD23.6614466393628151282487.24120.225422133.74636228/03/2022USD23.1862736393628148244410.5117.811035131.05648525/03/2022USD22.8475076393628146078458.65116.089742129.09473924/03/2022USD23.6038726293628148553991.37119.932885133.4741323/03/2022USD24.0344746293628151264037.91122.120803135.92523322/03/2022USD23.6031656293628148549543.96119.929292133.39978821/03/2022USD22.5996856293628142234014.83114.830542127.64663218/03/2022USD22.8482056393628146082925.46116.093289129.06049617/03/2022USD22.9424836393628146685703.62116.572322129.60054516/03/2022USD21.4975856393628137447563.43109.230697121.39446515/03/2022USD18.3600366393628117387242.493.288596103.62684614/03/2022USD19.5759546393628125161368.8799.466758110.52579411/03/2022USD21.3805476493628138837319.8108.636018120.74839310/03/2022USD22.3354736493628145038250.52113.488063126.15229609/03/2022USD22.4075526493628145506304.35113.854301126.55009908/03/2022USD22.2780376493628144665286.94113.196226125.82670307/03/2022USD22.6943936493628147368947.99115.31176128.17953404/03/2022USD23.6212556493628153387647.58120.021209133.40821503/03/2022USD24.4601756493628158835280.28124.283818138.70343402/03/2022USD24.7727526493628160865035.57125.872044139.92104301/03/2022USD25.2053376493628163674084.27128.070037142.36642128/02/2022USD25.5208256493628165722744.74129.673054144.1477225/02/2022USD26.3401186493628171042927.04133.835937148.77301124/02/2022USD25.890516493628168123342.82131.551448146.23049223/02/2022USD27.7365376493628180110755.51140.931237156.66882522/02/2022USD27.7579476493628180249783.48141.040023156.78337921/02/2022USD28.4053816493628184453980.52144.329679160.43923818/02/2022USD29.2310536493628189815581.64148.524975165.10134417/02/2022USD30.1443726493628195746339.49153.165611170.26234316/02/2022USD30.2863626493628196668370.72153.887072171.05872415/02/2022USD29.792426493628193460896.2151.377319168.26218714/02/2022USD29.6934816493628192818425.97150.874603167.70585911/02/2022USD30.2459696493628196406069.68153.681833170.82039110/02/2022USD30.6103096493628198771962.99155.533069172.8738609/02/2022USD30.4040726493628197432735.17154.485165171.70082508/02/2022USD29.514846493628191658395.91149.966916166.67045207/02/2022USD29.7731736493628193335907.16151.279524168.1322404/02/2022USD29.8885736493628194085276.54151.865879168.77522603/02/2022USD29.0671686493628188751375.16147.692264164.12404902/02/2022USD29.210716493628189683481.5148.421611164.92915101/02/2022USD29.3090316493628190321946.87148.921187165.48194131/01/2022USD29.139756493628189222699.6148.061058164.52710528/01/2022USD28.2980546493628183757033.3143.784344159.76430427/01/2022USD28.4785816493628184929308.91144.701614160.77921226/01/2022USD29.1452576493628189258459.94148.08904164.54455925/01/2022USD29.125526493628189130293.99147.988755164.42464424/01/2022USD29.4597586493628191300706.45149.687041166.31250821/01/2022USD30.4197426493628197534490.35154.564785171.72864520/01/2022USD30.7530196493628199698667.31156.258188173.60368219/01/2022USD29.5179346493628191678482.65149.982637166.61450618/01/2022USD29.4159756493628191016400.41149.464577166.03615317/01/2022USD29.8868186493628194073881.96151.856962168.69321414/01/2022USD30.1773736493628195960636.45153.333292170.33065113/01/2022USD30.3632096493628197167386.51154.277537171.37902112/01/2022USD30.775546493628199844913.24156.372619173.70823311/01/2022USD29.7016676493628192871582.74150.916197167.63704910/01/2022USD29.3831266493628190803092.77149.297668165.83649607/01/2022USD29.2097166493628189677029.68148.41656164.84599606/01/2022USD28.4652476493628184842725.94144.633863160.64104205/01/2022USD28.0613626493628182220043.93142.581695158.35452704/01/2022USD28.93516493628187893779.59147.021218163.28647631/12/2021USD29.4129646493628190996844.97149.449277165.97759630/12/2021USD28.7417646493628186638323.78146.038864162.17514229/12/2021USD28.3789446493628184282303.48144.195351160.12445224/12/2021USD28.9174966493628187779463.06146.931771163.14803323/12/2021USD28.9881136493628188238023.09147.29058163.54956422/12/2021USD28.958716493628188047091.52147.141182163.38169821/12/2021USD28.7054016493628186402193.6145.854102161.94696520/12/2021USD28.1151386493628182569248.25142.854935158.61100517/12/2021USD28.8499136593628190225593.11146.588377162.74976916/12/2021USD29.4032386593628193874012.44149.399859165.86712215/12/2021USD29.2958196593628193165738.38148.854056165.2589714/12/2021USD29.6698916593628195632222.74150.754741167.3699113/12/2021USD30.0537066593628198162963.8152.704931169.53608310/12/2021USD30.3599146593628200181981.08154.260795171.25037509/12/2021USD30.6540966593628202121706.05155.755554172.91041108/12/2021USD30.382816593628200332952.67154.377131171.37125807/12/2021USD30.4547726593628200807440.62154.742775171.7764806/12/2021USD29.3352696593628193425850.71149.054504165.44811403/12/2021USD29.92976593628197345308.04152.074848168.80373502/12/2021USD30.6525186593628202111300.17155.747536172.88227801/12/2021USD30.5580486593628201488402.11155.267527172.32951630/11/2021USD30.3648646593628200214618.38154.285946171.23505929/11/2021USD30.7800636593628202952285.25156.395601173.57773926/11/2021USD30.7450216593628202721230156.21755173.36996425/11/2021USD31.7748046593628209511238.73161.449948179.17352224/11/2021USD31.6224286593628208506526.61160.675715178.30991223/11/2021USD31.6799416593628208885749.14160.967942178.62996622/11/2021USD31.9086876593628210394017.26162.130216179.91520219/11/2021USD32.1035456593628211678834.74163.120303180.99442518/11/2021USD32.7134516593628215700329.48166.219277184.43365117/11/2021USD33.6432156593628221830848.39170.943471189.67590616/11/2021USD33.8267036593628223040695.05171.875786190.70650615/11/2021USD33.3472296593628219879226.14169.439546187.99575112/11/2021USD33.3906276593628220165376.4169.660055188.22813411/11/2021USD33.2591866593628219298702.33168.992194187.48207110/11/2021USD33.2406526593628219176496.81166.524146184.73736509/11/2021USD32.7153276593628215712701.77163.89245181.81037808/11/2021USD32.7372736593628215857399.55164.002392181.92432205/11/2021USD32.8685786593628216723179.72164.660184182.64611704/11/2021USD33.471226493628217349654.46167.679212185.9969803/11/2021USD33.1472946493628215246197.48166.056455184.19299602/11/2021USD33.1445826493628215228587.5166.042869184.17506401/11/2021USD33.3252396493628216401706.91166.947898185.1752929/10/2021USD33.4160676493628216991512.24167.402915185.66969628/10/2021USD33.9638176493628220548394.63170.146952188.7130727/10/2021USD34.0224526493628220929146.56170.440693189.03543326/10/2021USD34.7712186493628225791357.48174.191751193.19719325/10/2021USD35.1988756493628228568399.52176.334165195.57497322/10/2021USD35.0021686493628227291060.72175.348731194.47081121/10/2021USD34.8390196493628226231632.18174.531411193.55018820/10/2021USD35.1248546493628228087738.58175.963345195.13973819/10/2021USD34.4581576493628223758456.6172.623424191.38973618/10/2021USD34.0101756593628224250443.16170.37919188.91299915/10/2021USD33.8303126593628223064497.61169.478139187.918514/10/2021USD33.2550726593628219271577.06166.596385184.68489713/10/2021USD33.241766593628219183799.72166.529697184.61486212/10/2021USD33.1629636593628218664244.06166.134951184.21179111/10/2021USD33.7827026593628222750566.73169.239629187.70492308/10/2021USD32.8483956593628216590101.48164.559075182.36699107/10/2021USD32.3983936593628213622956.5162.304721179.83700406/10/2021USD31.0070896593628204449208.08155.33477172.09126105/10/2021USD31.2808776593628206254466.48156.706353173.65812204/10/2021USD31.1467316593628205369958.96156.034328172.94764401/10/2021USD31.8368636593628209920433.93159.49165176.94430630/09/2021USD31.8798076593628210203585.33159.706784176.97818529/09/2021USD31.9875956593628210914304.16160.246765177.92253628/09/2021USD32.0643296593628211420259.25160.631176178.12176327/09/2021USD31.845856593628209979690.5159.536672176.6200324/09/2021USD31.6567096593628208732559.71158.589141175.75454323/09/2021USD32.1080126593628211708288.55160.850012178.21112322/09/2021USD31.7718926593628209492038.29159.166168176.2255621/09/2021USD31.4994446593628207695620.79157.801298174.90847120/09/2021USD31.5318596593628207909353.87157.963686175.14421617/09/2021USD32.6287116593628215141587.62163.458534181.05247516/09/2021USD32.2840716593628212869151.21161.732007179.12785215/09/2021USD32.7688026593628216065290.24164.160341181.81785914/09/2021USD33.2943456593628219530529.5166.79313184.73978113/09/2021USD33.7153776593628222306659.08168.902354187.0766510/09/2021USD34.2215516593628225644180.87171.43811189.88769709/09/2021USD33.7205266593628222340610.57168.928149187.09557208/09/2021USD34.7303456593628228998980.57173.986992192.71059307/09/2021USD34.9172726593628230231504.68174.923431193.73903806/09/2021USD34.4952136593628227448602.89172.809062191.38943303/09/2021USD34.1463536593628225148353.61171.061394189.42406602/09/2021USD34.4848526593628227380289.54172.757157191.30548501/09/2021USD34.2679056593628225949815.6171.670328190.09216531/08/2021USD33.8884396593628223447763.74169.769335187.98062927/08/2021USD32.9396876593628217192044.62165.016416182.69576526/08/2021USD32.9579616593628217312534.2165.107962182.79119125/08/2021USD33.3953766593628220196690.9167.29926185.21432724/08/2021USD33.4047946593628220258787.21167.346441185.26345223/08/2021USD31.6208796593628208496315.52158.409645175.34609820/08/2021USD31.2926626593628206332169.11156.765391173.51769719/08/2021USD31.6377926593628208607834.14158.494373175.43519818/08/2021USD32.8344476593628216498131.91164.4892182.08119317/08/2021USD32.7195766593628215740717.22163.913736181.44014716/08/2021USD33.502026593628220899859.77167.833509185.78585113/08/2021USD34.1777396593628225355297.86171.218627189.5253312/08/2021USD34.6706696493628225138425.3173.688036192.25594911/08/2021USD34.9869126493628227191991.89175.272304194.00567810/08/2021USD34.9877156493628227197209.29175.276326194.00480409/08/2021USD34.3224066493628222876937.98171.943359190.29961106/08/2021USD34.0472736493628221090328.61170.565038188.75359705/08/2021USD34.1384686493628221682512.08171.021893189.24553204/08/2021USD34.4852876493628223934630.92172.759336191.17514403/08/2021USD34.1832846493628221973529.42171.246406189.49185202/08/2021USD34.5074586493628224078597.37172.870405191.30662130/07/2021USD34.1640166493628221848409.56171.14988189.38658329/07/2021USD35.0522666493628227616374.98175.599705194.33315228/07/2021USD33.7161996493628218940459.57168.906472186.86878127/07/2021USD32.5898246493628211626197.23163.263724180.61129526/07/2021USD34.465286493628223804706.94172.659108191.06394623/07/2021USD36.3294686493628235910054.22181.998044201.44405322/07/2021USD37.1118296493628240990417.04185.917401205.79052321/07/2021USD36.7378766493628238562100.57184.044026203.69859220/07/2021USD36.6633046593628241744192.82183.670447203.28542819/07/2021USD36.7702056593628242449051.2184.205984203.88435116/07/2021USD37.642476593628248200450.16188.575729208.72147115/07/2021USD37.8596676593628249632561.46189.663811209.91693514/07/2021USD37.5417446593628247536300.7188.071127208.13679913/07/2021USD37.6735476593628248405359.68188.731414208.88971412/07/2021USD36.9925286593628243914965.93185.319745205.08081409/07/2021USD36.8147456593628242742735.51184.429114204.07748208/07/2021USD36.2986596593628239339854.81181.843702201.2159907/07/2021USD37.4339236493628243081971.25187.530981207.52283206/07/2021USD37.8344416493628245682788.38189.537437209.75761505/07/2021USD38.2008446493628248062070.71191.372989211.77438502/07/2021USD38.7165746493628251411030.73193.956618214.63582901/07/2021USD39.4473086493628256156142.06197.617342218.70581830/06/2021USD39.6639756493628257563099.06198.702768219.91009929/06/2021USD39.8723896593628262903701.07199.74685221.05922528/06/2021USD40.0315096593628263952879.99200.543986221.93957425/06/2021USD39.7995296593628262423287.59199.381847220.63489824/06/2021USD39.1442336593628258102513.96196.099041216.98707923/06/2021USD38.7989946593628255826134.23194.369513215.06875322/06/2021USD38.0783546593628251074505.35190.759357211.06532921/06/2021USD38.4805316593628253726308.91192.774124213.28525618/06/2021USD38.7585096593628255559195.97194.166698214.79775417/06/2021USD38.4497266593628253523189.4192.619802213.06570416/06/2021USD38.2966476593628252513849.06191.852929212.215915/06/2021USD38.7235166593628255328460.88193.991395214.57802214/06/2021USD38.9685266593628256943969.71195.21881215.9318411/06/2021USD38.8707776593628256299444.79194.729121215.3783710/06/2021USD38.8556296593628256199563.82194.653235215.28686509/06/2021USD38.7543026593628255531453.83194.145622214.72577808/06/2021USD38.8245786593628255994826.16194.49768215.11019107/06/2021USD38.9201916593628256625262.65194.976668215.63420604/06/2021USD39.1349966593628258041604.62196.052767216.8113703/06/2021USD39.077016593628257659268.38195.762277216.49581702/06/2021USD39.7450686593628262064192.77199.109016220.19524801/06/2021USD39.9016176593628263096415.81199.893272221.07223631/05/2021USD38.8339626593628256056703.79194.544691215.14614428/05/2021USD38.224056593628252035165.45191.489243211.73939927/05/2021USD38.2545276593628252236124.43191.641922211.91676526/05/2021USD38.2871196593628252451023.4191.805197212.09343125/05/2021USD38.0001896593628250559113.28190.367777210.50180924/05/2021USD37.2592836593628245673857.8186.656095206.38527521/05/2021USD37.5306946593628247463436.25188.01577207.88648820/05/2021USD37.7259146593628248750641.55188.993754208.96214119/05/2021USD37.4141596593628246695052.08187.43197207.23087518/05/2021USD37.4942166593628247222916.37187.833028207.6694917/05/2021USD37.0457226593628244265711.82185.586228205.18204414/05/2021USD36.5493756593628240992981.43183.099702202.41319813/05/2021USD36.3990666593628240001900.88182.346706201.58185112/05/2021USD37.376126593628246444230.57187.241408207.00237911/05/2021USD37.1043876593628244652529.67185.88012205.47800510/05/2021USD37.5258996593628247431822.98187.991749207.827107/05/2021USD38.2410526593628252147277.81191.574417211.77753706/05/2021USD38.3617616593628252943185.62192.179128212.4445505/05/2021USD38.0828286593628251104000.17190.78177210.89636704/05/2021USD38.3644596593628252960975.21192.192644212.45558330/04/2021USD38.6773516593628255024064.82193.760124214.16857529/04/2021USD39.5684426593628260899589.92198.224181219.09996128/04/2021USD39.7403146593628262032849.53199.0852220.04825927/04/2021USD39.3954816593628259759147.79197.357706218.13172526/04/2021USD39.4102786593628259856715.17197.431834218.20911223/04/2021USD39.5018246593628260460329.96197.890448218.70481822/04/2021USD38.8667276693628260159415.23194.708832215.18191121/04/2021USD38.4219546693628257182271.86192.480674212.71385820/04/2021USD38.7819316693628259591820.08194.284034214.70235219/04/2021USD39.0001426693628261052449.15195.377195215.90500316/04/2021USD39.0517936693628261398174.74195.635949216.17904715/04/2021USD38.6215246693628258518114.97193.48045213.79277314/04/2021USD38.9634966793628264703502.38195.193611215.6826613/04/2021USD38.3245066793628260362440.12191.992493212.14254412/04/2021USD38.359336793628260599021.55192.166949212.32997809/04/2021USD38.3986016793628260865810.82192.363683212.53406708/04/2021USD38.9935156793628264907437.03195.343996215.8238307/04/2021USD38.7500176793628263253202.11194.124156214.50521906/04/2021USD39.496966793628268327657.43197.866081218.62056901/04/2021USD39.393456793628267624447.84197.347532218.10464331/03/2021USD38.3254456793628260368818.28191.997197212.08593430/03/2021USD38.2939596793628260154913.06191.839463211.8948129/03/2021USD37.7897496793628256729496.04189.313546208.9974826/03/2021USD38.0757556793628258672516.9190.746337210.62636325/03/2021USD37.5909646793628255379028.71188.317702208.06626124/03/2021USD38.0805636793628258705176.49190.770423211.62171723/03/2021USD39.1693776793628266102175.79196.225004216.63015122/03/2021USD39.8833446793628270952600.14199.801731220.80549619/03/2021USD39.9969496793628271724395.79200.370853221.11024718/03/2021USD40.3053186793628273819340.1201.915675222.81231917/03/2021USD40.2595926793628273508695.19201.686603222.54528116/03/2021USD40.3041636793628273811494.87201.909888222.78807215/03/2021USD40.1147436793628272524644.65200.96096221.73524612/03/2021USD40.5069256793628275188978.03202.925656223.89285611/03/2021USD41.4923686693628277734474.66207.862384229.35313710/03/2021USD40.0207486693628267883998.43200.490077221.21248309/03/2021USD40.0004096693628267747862.61200.388186221.09001908/03/2021USD38.9302746693628260584776.21195.027181215.17286405/03/2021USD40.7394346693628272694622.73204.090445225.18155404/03/2021USD40.7676656693628272883587.07204.231873225.3246703/03/2021USD42.1910886693628282411453.9211.362729233.19034402/03/2021USD41.7572486893628287858938.31209.189341230.78303201/03/2021USD42.2491156893628291249683.35211.653424233.49446126/02/2021USD40.8227096893628281416567.53204.507624225.59560125/02/2021USD42.1996146793628286688483.22211.405441233.21044624/02/2021USD42.6788786693628285676536.48213.806388235.85043423/02/2021USD43.7724076693628292996208.75219.284589241.89407222/02/2021USD43.8543186693628293544492.68219.694935242.34564819/02/2021USD45.5620156693628304975181.05228.249905251.77722718/02/2021USD45.2214526693628302695578.2226.543802249.88473717/02/2021USD46.2111836593628304699349.27231.502011255.35385716/02/2021USD46.0554166593628303672281.33230.721673254.48711415/02/2021USD45.8193076593628302115468.84229.538848253.17447612/02/2021USD45.7279646593628301513189.96229.081252252.6553411/02/2021USD45.6978666593628301314728.91228.930471252.48417810/02/2021USD45.4508646593628299686093.96227.693077251.11357109/02/2021USD44.6968086593628294714126.86223.915517246.94163608/02/2021USD44.1396856593628291040663.86221.124524243.86073405/02/2021USD44.0922486593628290727881.82220.886881243.58451504/02/2021USD43.8140426593628288893493.74219.493166242.0425103/02/2021USD43.8730496593628289282567219.78877242.36698102/02/2021USD43.3373746593628285750525.35217.105224239.40393301/02/2021USD42.9110036593628282939191.82214.969253237.04133329/01/2021USD41.500736593628273640374.27207.904274229.23330328/01/2021USD42.105016593628277624774.83210.931508232.56358627/01/2021USD42.6017736593628280900247.71213.420118235.30517326/01/2021USD43.6243346593628287642633.58218.542794240.95363725/01/2021USD44.4753266593628293253758.59222.805969245.64947522/01/2021USD43.2496546593628285172133.33216.665777238.86766421/01/2021USD43.5097246593628286886937.98217.968638240.30012920/01/2021USD43.6523976593628287827667.31218.68338241.08389219/01/2021USD42.4804286593628280100145.2212.812222234.60410218/01/2021USD41.5011086593628273642872.85207.906168229.19156715/01/2021USD41.1370116593628271242147.99206.082168227.16828414/01/2021USD41.549576593628273962411.06208.148946229.44918813/01/2021USD40.6599636593628268096672.29203.692323224.53185112/01/2021USD40.5374636593628267288957.66203.078641223.84661211/01/2021USD40.314946593628265821719.33201.963877222.61556908/01/2021USD40.5944786593628267664889.2203.364266224.0827507/01/2021USD39.5846976593628261006769.48198.305613218.52773706/01/2021USD39.6767446593628261613691.73198.766737219.03127405/01/2021USD39.9870046593628263659429.74200.321032220.73930104/01/2021USD39.1065986593628257854361.66195.910503215.87534431/12/2020USD39.1111666593628257884482.01195.933387215.88471530/12/2020USD39.1057656593628257848867.26195.90633215.84873329/12/2020USD38.048696593628250878911.26190.61075210.00610624/12/2020USD37.6728246593628248400589.79188.727792207.91278223/12/2020USD38.5103556593628253922953.96192.923532212.53364222/12/2020USD38.1588036593628251604953.77191.162378210.59241821/12/2020USD38.3801296593628253064293.26192.271145211.8075518/12/2020USD38.7208846593628255311103.79193.978209213.65097817/12/2020USD38.9762996593628256995216.95195.25775215.04249916/12/2020USD38.5352396593628254087033.46193.048192212.60856815/12/2020USD38.0425276593628250838275.12190.579876209.88642914/12/2020USD38.0749456593628251052027.28190.742279210.05737611/12/2020USD38.7086456593628255230407.4193.916896213.54017210/12/2020USD38.5434266593628254141012.42193.089206212.6254609/12/2020USD38.2311546593628252082007.02191.524832210.89667208/12/2020USD38.252026593628252219596.47191.629363211.0076207/12/2020USD38.2771436593628252385247.72191.755221211.14154304/12/2020USD38.5756496593628254353482.08193.250632212.77446503/12/2020USD38.3003186593628252538047.8191.871319211.24980302/12/2020USD37.9694516593628250356438.32190.21379209.41742601/12/2020USD38.1602266593628251614334.66191.169507210.46404930/11/2020USD37.5406876593628247529327.72188.065831207.03655327/11/2020USD38.7761496593628255675500.78194.255068213.84421626/11/2020USD38.517616593628253970796.74192.959877212.41451625/11/2020USD38.1035656593628251240735.07190.885655210.12950724/11/2020USD38.47536593628253691815.65192.747919212.17800323/11/2020USD38.1195976593628251346447.46190.96597210.20592720/11/2020USD37.9877996593628250477416.11190.305708209.46821619/11/2020USD37.4915566593628247205377187.819702206.71826818/11/2020USD37.656616493628244528021.51188.646565207.62590717/11/2020USD37.5844866493628244059672.54188.285249207.22725316/11/2020USD37.9818856493628246640234.15190.27608209.4218713/11/2020USD37.9068736493628246153133.1189.900296208.99625812/11/2020USD37.2844926493628242111618.52186.782383205.54255611/11/2020USD37.3262276400000238887855.34184.363397202.8630110/11/2020USD37.8587526400000242296019186.993669205.76040409/11/2020USD38.9531446400000249300127.53192.399139211.72177106/11/2020USD38.72066400000247811845.02191.250547210.44410505/11/2020USD38.3913936500000249544052.68189.624513208.64421304/11/2020USD37.350226500000242776429.22184.481904202.98403103/11/2020USD36.466516500000237032313.81180.117044198.1677502/11/2020USD36.5790376500000237763742.07180.672842198.7698430/10/2020USD36.0098076600000237664728.22177.861275195.66219429/10/2020USD36.7632486600000242637441.49181.582705199.75793928/10/2020USD36.3458246600000239882443.57179.520946197.48019627/10/2020USD36.6940536600000242180747.78181.240934199.3648826/10/2020USD36.5168596600000241011275.92180.36573198.38906523/10/2020USD36.6472666600000241871952.73181.009842199.09047422/10/2020USD36.581216600000241435987.36180.683575198.72788121/10/2020USD36.686586600000242131430.96181.204023199.30320/10/2020USD36.4239546600000240398101.79179.906849197.86829819/10/2020USD36.1242446600000238420013.9178.426508196.23205316/10/2020USD36.1570466600000238636505.66178.588525196.40263715/10/2020USD35.7009776600000235626450.16176.335888193.9272914/10/2020USD36.4280226600000240424949.73179.926942197.87976413/10/2020USD36.4149666600000240338777.12179.862455197.8046212/10/2020USD36.4616756600000240647057.39180.093162198.0535809/10/2020USD35.5552656600000234664751.16175.616181193.11177408/10/2020USD35.3763436600000233483862.67174.732441192.13577107/10/2020USD35.2051126600000232353739.55173.886689191.20104906/10/2020USD34.8384316600000229933647.56172.075562189.20609705/10/2020USD34.4303926800000234126666.36170.060157186.97950502/10/2020USD34.0692966800000231671215.81168.276615184.72802201/10/2020USD34.2826476800000233121996.56169.330408186.16478130/09/2020USD34.3396536800000233509641.12169.611975186.47287829/09/2020USD33.513766800000227893566.23165.532687181.9747328/09/2020USD33.7975196800000229823133.82166.934242183.51384925/09/2020USD33.5358586800000228043834.66165.641834182.08188724/09/2020USD33.717246800000229277231.69166.537724183.06340423/09/2020USD34.2885436800000233162091.83169.35953186.16338622/09/2020USD34.4299066800000234123366.59170.057757186.92657521/09/2020USD34.4864336800000234507745.55170.336957187.21973318/09/2020USD34.9501716800000237661166.18172.627473189.70806117/09/2020USD35.0681666800000238463531.32173.210279190.34543716/09/2020USD35.4528176800000241079154.36175.110165192.43332215/09/2020USD35.3792236800000240578723.17174.746666192.02857314/09/2020USD35.1442576800000238980954.04173.586112190.75259111/09/2020USD34.7306596800000236168483.58171.543249188.49440810/09/2020USD34.3074916800000233290941.91169.453119186.18989109/09/2020USD34.5953586800000235248437.38170.874965187.74689408/09/2020USD34.5866946800000235189520.13170.832171187.69823707/09/2020USD35.204916800000239393390.71173.885692191.05895204/09/2020USD35.554386800000241769785.74175.61181192.94806403/09/2020USD35.7179146800000242881815.54176.419544193.83174202/09/2020USD36.5374156800000248454425.33180.467261198.28573501/09/2020USD36.584996800000248777934.67180.702245198.54062831/08/2020USD35.8426656800000243730127.95177.03572194.49820628/08/2020USD36.4926786800000248150210.71180.246294198.01189227/08/2020USD36.4713996800000248005514.35180.141192197.89665126/08/2020USD36.5128746800000248287549.2180.346047198.09365825/08/2020USD36.2302976800000246366024.62178.95033196.55312824/08/2020USD36.108186800000245535626.4178.347164195.88642521/08/2020USD35.1443056800000238981280.49173.586349190.63576420/08/2020USD34.8041456800000236668189.87171.906215188.79793119/08/2020USD35.0922196800000238627091.84173.329083190.35337618/08/2020USD35.2044136800000239390013.49173.883237190.95134117/08/2020USD34.6322996800000235499635.84171.057425187.83918214/08/2020USD34.3085886800000233298397.67169.458537186.07694113/08/2020USD34.3343236800000233473399.54169.585649186.20091812/08/2020USD34.4086056800000233978514.94169.952546186.5992511/08/2020USD34.0850186800000231778128.46168.35427184.87732610/08/2020USD33.7662686800000229610628.46166.779886183.11050907/08/2020USD34.1552046800000232255390.59168.700936185.23041506/08/2020USD35.0695726800000238473094.46173.217224190.20031705/08/2020USD35.2393146800000239627341.1174.055621191.12064304/08/2020USD34.8139776800000236735048.13171.954778188.80062803/08/2020USD34.1829196800000232443849.96168.837827185.36955831/07/2020USD33.8254166800000230012830.01167.072032183.40037630/07/2020USD33.9637436800000230953458.31167.755263184.14530929/07/2020USD34.2437346800000232857391.66169.138207185.65094928/07/2020USD33.9892456800000231126872.35167.881224184.27517527/07/2020USD33.7645916800000229599219.67166.771602183.03117124/07/2020USD33.6726776800000228974206.4166.317617182.53161323/07/2020USD34.4030416800000233940683.04169.925064186.51051222/07/2020USD34.2820126800000233117681.57169.327272185.83640621/07/2020USD35.0803216800000238546185.27173.270316190.19503620/07/2020USD34.14396800000232178522.96168.645103185.07240417/07/2020USD33.7581966800000229555739.27166.740016182.95963716/07/2020USD33.4507656800000227465204.76165.221539181.28162315/07/2020USD34.4235876700000230638036.2170.026545186.59118514/07/2020USD34.2076896700000229191521.67168.960172185.42024613/07/2020USD34.6987366700000232481532.98171.385574188.11999510/07/2020USD35.1752546700000235674208.32173.739213190.71261709/07/2020USD35.6394976700000238784634.14176.032223193.24302108/07/2020USD35.1587976700000235563944.39173.657928190.61225607/07/2020USD33.9496866700000227462899.79167.685832184.03387206/07/2020USD34.3518156500000223286798.19169.672046186.20233703/07/2020USD33.3234216500000216602238.88164.592556180.63722302/07/2020USD32.9510636500000214181911.19162.753388178.5919701/07/2020USD31.8898196500000207283828.24157.511643172.81685530/06/2020USD31.7958056500000206672732.78157.047285172.31485229/06/2020USD31.8008666500000206705634.67157.072283172.33418726/06/2020USD31.9277046600000210722851.5157.698767173.01854225/06/2020USD32.4558886600000214208863.7160.307597175.88406824/06/2020USD32.4570196600000214216328.23160.313183175.89084223/06/2020USD32.8008846600000216485839.8162.011617177.74794122/06/2020USD32.0255466600000211368605.38158.182032173.52245519/06/2020USD32.0120326600000211279414.59158.115283173.43761918/06/2020USD31.9176736600000210656642.28157.649221172.91984517/06/2020USD31.9080296600000210592992.22157.601587172.86660516/06/2020USD31.8408346600000210149507.42157.269694172.50412515/06/2020USD31.0555076600000204966352.27153.390772168.23117312/06/2020USD31.485376600000207803442.95155.513971170.55309111/06/2020USD31.3991236600000207234214.47155.087975170.09928610/06/2020USD32.2741166600000213009170.75159.409781174.81683109/06/2020USD32.0477246600000211514981.8158.291575173.58826408/06/2020USD31.9755316600000211038503.1157.934996173.18433805/06/2020USD32.0264446600000211374533.6158.186468173.45607304/06/2020USD31.5603686600000208298435155.884404170.93488303/06/2020USD31.5909076600000208499987.77156.035244171.08751902/06/2020USD30.9643446600000204364670.97152.940495167.6946601/06/2020USD30.408596600000200696699.86150.19549164.68441629/05/2020USD29.6921256600000195968026.56146.656693160.79825228/05/2020USD29.3725236600000193858652.01145.078101159.07053327/05/2020USD29.5448296600000194995876.83145.929162159.99976826/05/2020USD29.6728486600000195840799.09146.561479160.69448622/05/2020USD28.7182456600000189540420.3141.846461155.50530321/05/2020USD29.9723816600000197817719.55148.040947162.3044320/05/2020USD30.2198596600000199451070.84149.263301163.64312619/05/2020USD29.918856600000197464407.81147.776544162.01017318/05/2020USD29.5968686600000195339332.97146.186196160.2551215/05/2020USD28.7227356600000189570053.52141.868638155.5194514/05/2020USD28.7060136600000189459688.9141.786044155.41970213/05/2020USD28.7549946600000189782964.17141.843246155.48181712/05/2020USD28.8115746600000190156388.88142.122345155.78628111/05/2020USD29.074196600000191889659.54143.417782157.20396607/05/2020USD28.1836096600000186011820.22139.024705152.37091706/05/2020USD28.2103266600000186188152.08139.156496152.5428505/05/2020USD28.120976600000185598407.04138.715718152.02840304/05/2020USD27.6850916600000182721607.03136.565605149.6672501/05/2020USD28.4567376600000187814464.25140.371997153.8369630/04/2020USD28.9058386600000190778534.59142.587332156.25819329/04/2020USD29.2101126600000192786740.98144.088261157.89826228/04/2020USD28.6803836600000189290530.45141.475203155.03223927/04/2020USD28.4317296600000187649417.04140.248637153.6832724/04/2020USD27.9845516600000184698037.16138.042788151.25776823/04/2020USD28.3201266600000186912833.66139.698119153.07181522/04/2020USD28.3002386600000186781572.54139.600015152.95960921/04/2020USD27.8363166600000183719688.23137.311571150.45054120/04/2020USD28.544686600000188394892.12140.805804154.27391417/04/2020USD28.6119796600000188839065.08141.137778154.62325616/04/2020USD28.3838116600000187333151.98140.012266153.3936415/04/2020USD28.1852256600000186022490.39139.032677152.31743414/04/2020USD28.5820526600000188641545.93140.990154154.45424109/04/2020USD28.3569626600000187155951.68139.879825153.23308408/04/2020USD27.9546846600000184500916.23137.895459151.04639707/04/2020USD28.1771156600000185968956.15138.992672152.25339606/04/2020USD27.7228666600000182970915.44136.751943149.79050903/04/2020USD26.9428156600000177822582.27132.90409145.57890102/04/2020USD27.1204386600000178994890.99133.780273146.52855401/04/2020USD26.7070396600000176266461.97131.74105144.29770831/03/2020USD27.3265576600000180355278.75134.797021147.63253330/03/2020USD26.714226600000176313852.51131.776472144.31369527/03/2020USD26.8587526600000177267766.55132.489423145.09768626/03/2020USD27.4145186600000180935823.68135.230917148.078125/03/2020USD27.0966796600000178838083.38133.663074146.39591724/03/2020USD26.3080276600000173632984.72129.772795142.13805223/03/2020USD24.7167996600000163130874.57121.923551133.52910820/03/2020USD25.6496986600000169288005.29126.525375138.56448619/03/2020USD24.6876226800000167875835.85121.779626133.35198118/03/2020USD24.5133846800000166691012.06120.920142132.4045317/03/2020USD26.0510266800000177146983.43128.505055140.69464816/03/2020USD25.6387956800000174343807.19126.471593138.49092813/03/2020USD27.4829776800000186884248.84135.568613148.41446412/03/2020USD26.7674386800000182018576.44132.038987144.84477311/03/2020USD28.6470046800000194799624.94141.31055154.97935410/03/2020USD29.296800000199192702.5144.482334158.44504609/03/2020USD28.3673176800000192897756.68139.930904153.45007106/03/2020USD30.5017896800000207412164.7150.459873164.98883805/03/2020USD31.5552656900000217731327.08155.656482170.68866304/03/2020USD31.3826847000000219678784.7154.805171169.74396203/03/2020USD31.0518057000000217362637.49153.173004167.95279902/03/2020USD31.0847637000000217593341.68153.33558168.12515428/02/2020USD30.5987427000000214191195.06150.938125165.48797827/02/2020USD31.2597237000000218818060.7154.198626169.06539826/02/2020USD31.5765067200000227350844.24155.76126170.76804225/02/2020USD31.6088697200000227583859.45155.920901170.94197424/02/2020USD31.5579457200000227217206.25155.669702170.64317521/02/2020USD32.5858747200000234618295.32160.740292176.18473120/02/2020USD33.0541137200000237989615.76163.050031178.71595919/02/2020USD33.3721067200000240279167.95164.618634180.43094218/02/2020USD33.010377200000237674668.25162.834255178.47204717/02/2020USD33.3951557200000240445121.84164.73233180.55084214/02/2020USD33.2243377600000252504967.58163.889716179.61448813/02/2020USD33.3116747600000253168724.58164.320533180.08345612/02/2020USD33.484537600000254482433.58165.173201181.01256711/02/2020USD33.083837600000251437108.39163.19662178.84229810/02/2020USD32.5328977600000247250020.05160.478966175.85906407/02/2020USD32.7784887600000249116511.77161.690422177.18611406/02/2020USD33.0631617600000251280029.25163.094663178.71016905/02/2020USD32.697997600000248504729.41161.29334176.72538304/02/2020USD32.6455787600000248106389.27161.034801176.44161303/02/2020USD31.8773197600000242267624.9157.245117172.28519131/01/2020USD31.4931897600000239348236.78155.350272170.19721530/01/2020USD31.8391177600000241977292.69157.056673172.05750429/01/2020USD32.4968777600000246976272.58160.301286175.61370728/01/2020USD32.9749447600000250609579.84162.659505178.20916127/01/2020USD32.6896117600000248441046.33161.252008176.66301324/01/2020USD33.2814027600000252938655.87164.171207179.83840223/01/2020USD33.5005137600000254603899.88165.252042181.01701922/01/2020USD34.0276547600000258610176.14167.852335183.86683821/01/2020USD33.7348097600000256384551.09166.407783182.27720520/01/2020USD34.6963827600000263692508.4171.151051187.47269517/01/2020USD34.8354097600000264749108.34171.836846188.21578716/01/2020USD34.5048067600000262236527.01170.20604186.43113515/01/2020USD34.472737600000261992750.46170.047815186.25952514/01/2020USD34.6411787600000263272960.21170.878739187.16317813/01/2020USD34.9342317600000265500156.47172.324317188.74463110/01/2020USD34.4128587600000261537721.05169.752477185.91683409/01/2020USD34.2953867600000260644934.52169.173009185.27995508/01/2020USD33.826567600000257081860.55166.860374182.7444107/01/2020USD34.000647600000258404864.96167.71908183.69913606/01/2020USD33.8783697600000257475609.53167.115939183.02475703/01/2020USD33.9893677600000258319190.59167.663472183.61350402/01/2020USD34.1993467600000259915030.6168.699261184.7319931/12/2019USD33.3896737600000253761516.28164.705289180.34662630/12/2019USD33.5677897600000255115198.39165.583903181.31182927/12/2019USD33.6378567600000255647711.21165.929531181.67499124/12/2019USD33.25947600000252771437.06164.062675179.58725223/12/2019USD33.2745477600000252886559.77164.137393179.66735820/12/2019USD33.0707687600000251337842.02163.132187178.54237219/12/2019USD32.9918427600000250738006.69162.742859178.0803118/12/2019USD33.0033477600000250825441.82162.799611178.14929417/12/2019USD32.7426087600000248843823.65161.513433176.73741416/12/2019USD32.3649057600000245973277.21159.650291174.69426913/12/2019USD32.2894977600000245400175.25159.278317174.27771212/12/2019USD31.8551377600000242099045.91157.135697171.92760211/12/2019USD31.4203087600000238794341.8154.990763169.57799710/12/2019USD31.0381567600000235889988.94153.105676167.51026409/12/2019USD31.0448497600000235940854.7153.138691167.54300306/12/2019USD31.0863547600000236256289.44153.343428167.75621405/12/2019USD30.7594517600000233771829.59151.730874165.98804404/12/2019USD30.4162337600000231163367.93150.037841164.16579803/12/2019USD30.4902717600000231726061.45150.403057164.56292202/12/2019USD30.6299087600000232787303.15151.091861165.31179229/11/2019USD30.6091047600000232629194.02150.989239165.19011928/11/2019USD31.0315367600000235839680.1153.07302167.46671627/11/2019USD31.0660977600000236102338.21153.243504167.65001826/11/2019USD30.8716937600000234624867.03152.284543166.59500125/11/2019USD30.9369067600000235120482.75152.606227166.94401822/11/2019USD30.6506257600000232944751.64151.194054165.38897421/11/2019USD30.4244897600000231226120.21150.078566164.16395620/11/2019USD30.5068697600000231852203.22150.484932164.60467219/11/2019USD30.7433167600000233649200.68151.651283165.87595418/11/2019USD30.4954277700000234814794.94150.42849164.53397115/11/2019USD30.3990017700000234072310.82149.952838164.00487214/11/2019USD30.1813787700000232396615.09148.879343162.83165813/11/2019USD31.0793647700000239311106.15150.046379164.10397312/11/2019USD31.5391747700000242851640.23152.266271166.54237711/11/2019USD31.4694327700000242314633.58151.929567166.14953508/11/2019USD31.9450757700000245977082.34154.225899168.66469107/11/2019USD32.0149527700000246515133.8154.563254170.26136106/11/2019USD31.7089637700000244159020.12153.085986168.6374205/11/2019USD31.7258817700000244289287.39153.167664168.72306404/11/2019USD31.5392837700000242852479.25152.266797167.72651901/11/2019USD31.0092667700000238771351.06149.707957164.89266531/10/2019USD30.6986227700000236379388.58148.208216163.24064430/10/2019USD30.7271937700000236599389.98148.346152163.38531929/10/2019USD30.7464987700000236748036.41148.439354163.48725628/10/2019USD30.8786697700000237765752.86149.077455164.18546825/10/2019USD30.5792417700000235460157.23147.631863162.58193924/10/2019USD30.5705047700000235392879.15147.589682162.53539523/10/2019USD30.3087767700000233377582.68146.326099161.13448322/10/2019USD30.3721377700000233865455.83146.631996161.46853421/10/2019USD30.2876097700000233214586.03146.223908161.01681818/10/2019USD30.1235857700000231951608.11145.432026160.13744917/10/2019USD30.4294987700000234307135.65146.908926161.76474416/10/2019USD30.4232497700000234259024.69146.878757161.73076615/10/2019USD30.2047467700000232576544.38145.823858160.5631414/10/2019USD30.0273277700000231210420.41144.967307159.61850811/10/2019USD30.0241577700000231186014.35144.952003159.59215310/10/2019USD29.266627700000225352980.29141.294731155.5573109/10/2019USD29.0882188200000238523388.17140.433433154.59417408/10/2019USD28.9853838200000237680140.09139.936962154.04688807/10/2019USD29.2278548200000239668403.16141.107574155.33261504/10/2019USD29.3513138200000240680762.96141.703615155.97731303/10/2019USD29.317668200000240404818.56141.541144155.80204702/10/2019USD29.1192688200000238778003.36140.583338154.74527801/10/2019USD29.3342358200000240540727.59141.621165155.88357930/09/2019USD29.433798200000241357083.3142.101802156.40749227/09/2019USD29.3933818200000241025730.23141.906713156.18209126/09/2019USD29.8300728200000244606594.15144.01499158.50069825/09/2019USD29.7236118200000243733616.13143.501013157.93518824/09/2019USD29.6683068200000243280109.99143.234009157.6241423/09/2019USD29.9935518300000248946474.77144.804241159.34859420/09/2019USD30.2754838300000251286511.98146.165366160.83169719/09/2019USD30.3044438300000251526882.26146.30518160.98714118/09/2019USD30.5499158300000253564297.83147.490281162.29842117/09/2019USD30.620728300000254151974.07147.832117162.66581116/09/2019USD30.8223398300000255825411.71148.805502163.75018713/09/2019USD30.9000778300000256470640.85149.180809164.13818712/09/2019USD30.7514068300000255236673.19148.463049163.34809311/09/2019USD30.5785638400000256859932.95147.628589162.43234310/09/2019USD30.1752948400000253472477.2145.681669160.27052209/09/2019USD30.2692368400000254261589.42146.135206160.7730206/09/2019USD30.1937838400000253627781.49145.770931160.36639605/09/2019USD30.0467178400000252392424.55145.060919159.58160704/09/2019USD29.6922038400000249414511.13143.34938157.69261303/09/2019USD28.9554548400000243225818.33139.792469153.76538602/09/2019USD29.2491568400000245692917.62141.210417155.33109330/08/2019USD29.1249718400000244649761.48140.610871154.64074629/08/2019USD28.8156338400000242051324.91139.117435152.98788428/08/2019USD28.5217378400000239582594.6137.69855151.43698227/08/2019USD28.4897828400000239314176.72137.544277151.26825623/08/2019USD28.8756938400000242555817.36139.407395153.37013622/08/2019USD29.1514268400000244871984.98140.738592154.81888821/08/2019USD29.3902558400000246878150.08141.891621156.07159320/08/2019USD29.2968378400000246093430.26141.440614155.58754419/08/2019USD29.294038400000246069859.7141.427062155.57385416/08/2019USD28.8993788400000242754774.01139.521743153.44567915/08/2019USD28.7089988400000241155579.65138.602618152.43591914/08/2019USD28.6574598400000240722655.72138.353795152.17235913/08/2019USD28.95348400000243208561.98139.782553153.69679312/08/2019USD28.9152878400000242888414.46139.598549153.51130809/08/2019USD29.0694048400000244182996.48140.342602154.28437508/08/2019USD29.3878538400000246857972.24141.880025155.97396907/08/2019USD29.0354118400000243897457.65140.178489154.10017106/08/2019USD29.0009998500000246508490.42140.012353153.91646705/08/2019USD28.9194318700000251599049.89139.618556153.50669902/08/2019USD29.8590388800000262759537.11144.154833158.46952101/08/2019USD30.7203858800000270339391.54148.313284163.0822931/07/2019USD31.1075358800000273746308.59150.182385165.11224830/07/2019USD31.4482298800000276744415.68151.827203166.9160529/07/2019USD31.5722348800000277835667.79152.42588167.55928926/07/2019USD31.6935948800000278903629.47153.011787168.19787425/07/2019USD31.7616298800000279502336.94153.34025168.56610824/07/2019USD31.7034058800000278989964.9153.059153168.22326623/07/2019USD31.6344878800000278383489.05152.726428167.84077122/07/2019USD31.4739088800000276970395.71151.951177166.97322219/07/2019USD31.7002998800000278962632.47153.044158168.18216518/07/2019USD31.5350468800000277508411.4152.246342167.27606817/07/2019USD31.7000438800000278960384.58153.042922168.18291716/07/2019USD31.7082738800000279032810.99153.082655168.2333915/07/2019USD31.66158800000278621202.08152.856842167.97171612/07/2019USD31.5264058800000277432369.01152.204624167.24547411/07/2019USD31.564328800000277766017.86152.387672167.44943210/07/2019USD31.5353298800000277510896.69152.247708167.28139709/07/2019USD31.351578800000275893818.33151.360548166.3109108/07/2019USD31.4374928800000276649925.82151.775366166.76007705/07/2019USD31.8523358800000280300550.83153.778164168.98708604/07/2019USD31.9291868800000280976837.54154.149189169.37549703/07/2019USD31.8478228800000280260840.28153.756376168.85474402/07/2019USD31.9217878800000280911729.68154.113468169.33132701/07/2019USD31.7083578800000279033537.89153.083061168.17241228/06/2019USD31.4473948800000276737073.66151.823171166.7831927/06/2019USD31.5020188800000277217763.54152.086888167.06785826/06/2019USD31.2332878800000274852922.27150.789496165.63259925/06/2019USD31.0152678800000272934351.73149.736929164.47441724/06/2019USD31.5031368800000277227603.17152.092285167.07429621/06/2019USD31.3660548800000276021276.47151.430474166.32337620/06/2019USD31.4612458800000276858959.12151.890042166.82296119/06/2019USD30.8724178800000271677269.99149.047271163.69672618/06/2019USD30.3330689000000272997611.27146.443377160.82195317/06/2019USD29.8518879000000268666983.55144.12031158.28332514/06/2019USD29.8625659100000271749339.83144.171861158.33865813/06/2019USD30.0933039100000273849065.24145.285829159.55306112/06/2019USD30.0198679100000273180790.11144.931291159.15233511/06/2019USD30.3946989100000276591752.54146.740917161.16143810/06/2019USD29.9950569100000272955017.05144.811507159.03734307/06/2019USD29.4888329100000268348377.12142.367541156.33476706/06/2019USD29.3546759100000267127551.23141.719847155.62403505/06/2019USD29.2613179100000266277989.3141.269129155.12620204/06/2019USD29.3426389100000267018005.95141.661734155.54879303/06/2019USD29.434369300000273739549.23142.104554156.03373931/05/2019USD29.1597449300000271185621.37140.77875154.56861830/05/2019USD29.1992989300000271553477.98140.96971154.7809429/05/2019USD29.0275269300000269955993.39140.140422153.86733228/05/2019USD28.9414529300000269155508.69139.72487153.41169124/05/2019USD29.0053429300000269749687.7140.033321153.74160523/05/2019USD28.9629199300000269355148.64139.828509153.51402522/05/2019USD29.4739589300000274107814.71142.295727156.22472821/05/2019USD29.5182179300000274519415.18142.509402156.45219120/05/2019USD29.1771339300000271347338.63140.862701154.64016417/05/2019USD29.5427029400000277701402.21142.627612156.57151516/05/2019USD30.0842229400000282791690.09145.241987159.44079215/05/2019USD30.2021179300000280879688.86145.750818159.99695514/05/2019USD30.0989549300000279920279.52145.252969159.44669613/05/2019USD30.2288569300000281128368.13145.879856160.13803710/05/2019USD30.5322819500000290056670.44147.344139161.72750609/05/2019USD30.3110579500000287955043.61146.276546160.5517808/05/2019USD30.9803389500000294313211.94149.506394164.09664707/05/2019USD31.1409059500000295838606.73150.281266164.94510703/05/2019USD32.130579500000305240417.49155.057238170.17052402/05/2019USD31.9729449500000303742966.97154.296559169.33666301/05/2019USD31.9622839500000303641694.49154.245111169.27735730/04/2019USD31.9732939500000303746287.62154.298244169.32940829/04/2019USD32.1439589500000305367599.95155.121847170.23163326/04/2019USD31.9033489500000303081812.7153.9607168.94534825/04/2019USD31.870969500000302774121.84153.8044168.77111824/04/2019USD32.1427569500000305356187.09155.116046170.2098123/04/2019USD32.4198239500000307988325.11156.453129171.67103718/04/2019USD32.3020829500000306869787.51155.884929171.02795217/04/2019USD32.4060399500000307857374.21156.38661171.57609116/04/2019USD32.4256419500000308043591.02156.481206171.67801115/04/2019USD32.0583899500000304554702.36154.708904169.72875612/04/2019USD32.2562599500000306434459.65155.663794170.77411211/04/2019USD32.1810079500000305719567.66155.30064170.37500110/04/2019USD32.5853029500000309560371.91157.251706172.51314909/04/2019USD32.5604739500000309324497.67157.131885172.38058708/04/2019USD32.4796789500000308556943.28156.74198171.9475805/04/2019USD32.1508879500000305433424.69155.155285170.19136104/04/2019USD31.9808959500000303818504.68154.33493169.2885903/04/2019USD31.8996139500000303046328.23153.942675168.85641102/04/2019USD31.6492439500000300667813.81152.734428167.52791801/04/2019USD31.6680449500000300846419.37152.825158167.6216531/03/2019USD31.225735--------29/03/2019USD31.2257359500000296644484.81150.690642165.28452428/03/2019USD30.8933189500000293486527.01149.086449163.52027427/03/2019USD30.8133419500000292726735.74148.700492163.09593126/03/2019USD30.9255019500000293792263.28149.241759163.68337225/03/2019USD30.8954359500000293506636.05149.096665163.52164922/03/2019USD31.2214849500000296604093.94150.670128165.24456921/03/2019USD31.6677529500000300843648.2152.823749167.59598120/03/2019USD31.9358669500000303390728.82154.117627169.01620719/03/2019USD32.1027949500000304976549.2154.923196169.88065918/03/2019USD31.9956759500000303958916.69154.406256169.30922315/03/2019USD31.4392249500000298672624.62151.720908166.33528214/03/2019USD31.2392419500000296772794.03150.75582165.27714513/03/2019USD31.282729500000297185845.68150.965643165.50350312/03/2019USD31.2766939500000297128582.02150.936558165.4851411/03/2019USD30.908379500000293629524.49149.159087163.51413408/03/2019USD30.3384969500000288215713.68146.408962160.48893907/03/2019USD30.9090989500000293636431.02149.162601163.51072906/03/2019USD31.2916549500000297270716.38151.008758165.52968505/03/2019USD31.3559459500000297881478.05151.319016165.86472104/03/2019USD31.1238678900000277002417.32150.199043164.63422401/03/2019USD30.8491228900000274557186.41148.873166163.16841328/02/2019USD30.7619658900000273781491.97148.452559162.7032927/02/2019USD31.0749938900000276567440.44149.963185164.35606726/02/2019USD31.2320498900000277965239.21150.721113165.18288525/02/2019USD31.3702018900000279194788.35151.387813165.87650622/02/2019USD31.1393628900000277140320.16150.27382164.64678921/02/2019USD30.8401428900000274477262.51148.829829163.05988920/02/2019USD30.7525028900000273697266.13148.406892162.59250819/02/2019USD30.4818228900000271288217.03147.100632161.15781518/02/2019USD30.5783588900000272147387.64147.5665161.66646415/02/2019USD30.2722178900000269422731.3146.08911160.03776414/02/2019USD30.592048900000272269152.56147.632527161.72174213/02/2019USD30.7052848900000273277026.09148.179025162.3179112/02/2019USD30.7241149100000279589440.12148.269896162.41253311/02/2019USD30.4691429100000277269196.73147.03944161.0639308/02/2019USD30.3492899100000276178538.02146.461048160.42010507/02/2019USD30.417249100000276796892.99146.788969160.77519606/02/2019USD30.5935739100000278401521.72147.639925161.70296405/02/2019USD30.8771779100000280982318.95149.008555163.19816704/02/2019USD30.829789100000280550993.87148.779824162.94717301/02/2019USD30.8622789100000280846733.37148.936654163.11024731/01/2019USD30.8139979100000280407373.47148.703658162.84831230/01/2019USD30.4281239100000276895923.54146.841488160.80477529/01/2019USD30.0030779100000273028002.17144.790281158.55516628/01/2019USD29.9267539100000272333452.46144.421953158.14865925/01/2019USD30.2168058900000268929570.97145.8217159.67342124/01/2019USD29.8040898900000265256396.77143.829995157.48900623/01/2019USD29.6848978900000264195590.43143.254793156.8567922/01/2019USD29.5373448900000262882364.49142.542725156.07505621/01/2019USD29.9161488900000266253721.95144.370775158.07236518/01/2019USD29.8150358900000265353812.27143.882819157.52738317/01/2019USD29.4112219000000264700989.68141.934074155.38883216/01/2019USD29.4449159000000265004236.52142.096676155.56532815/01/2019USD29.3027669000000263724897.39141.410687154.81367614/01/2019USD28.9190389000000260271347.5139.558874152.78144611/01/2019USD29.2409589000000263168624.28141.112411154.47424310/01/2019USD29.2103019000000262892710.44140.964465154.31521409/01/2019USD29.1445119000000262300600.86140.646972153.966908/01/2019USD28.4430669000000255987596.06137.261906150.25658407/01/2019USD28.3930729000000255537651.85137.020642149.99158204/01/2019USD28.1812929000000253631636.83135.998624148.86303103/01/2019USD27.4307979000000246877180.97132.37685144.89653302/01/2019USD27.5320359000000247788323.44132.865409145.42605131/12/2018USD27.8083239000000250274907.41134.198733146.88214428/12/2018USD27.4998449000000247498598.16132.71006145.24136727/12/2018USD27.3665899000000246299304.46132.066992144.53454424/12/2018USD27.3139749000000245825773.87131.81308144.2304621/12/2018USD27.5133119000000247619803.84132.77505145.26097420/12/2018USD27.5207049000000247686344.18132.810727145.2919119/12/2018USD27.6590119000000248931107.23133.478176146.03387118/12/2018USD27.8718129000000250846316.11134.505121147.13593717/12/2018USD28.2084799000000253876312.25136.129824148.92187314/12/2018USD28.374139000000255367172.76136.929231149.78572413/12/2018USD28.8832239000000259949008.73139.386036152.47311512/12/2018USD28.5908299000000257317469.95137.974987150.91604811/12/2018USD28.2395129000000254155612.14136.279585149.06096610/12/2018USD28.2105928800000248253217.45136.140021148.90045307/12/2018USD28.6300558800000251944490.67138.164286151.10727606/12/2018USD28.6536778800000252152359.03138.278282151.21587105/12/2018USD29.3271818800000258079194.54141.52851154.77424704/12/2018USD29.5889268800000260382551.1142.791651156.16197903/12/2018USD29.6998728800000261358875.09143.32706156.73133930/11/2018USD29.0007158800000255206300.3139.953035153.03299729/11/2018USD28.8485258800000253867020.45139.218589152.22151828/11/2018USD28.9429688800000254698123.69139.674357152.71305727/11/2018USD28.2901068800000248952934.03136.523744149.26607426/11/2018USD28.0593418800000246922208.45135.410107148.04459323/11/2018USD27.9717058800000246151007.4134.987189147.5816722/11/2018USD28.3225768800000249238672.42136.680439149.42933221/11/2018USD28.3073798800000249104935.95136.607101149.34603520/11/2018USD27.9964728800000246368953.72135.106711147.70748219/11/2018USD28.6647368800000252249682.13138.331651151.22887416/11/2018USD28.5828658800000251529212.56137.936554150.77645615/11/2018USD28.5089268800000250878549.91137.579736150.38077414/11/2018USD28.6489578800000252110823.33134.487965146.99476513/11/2018USD28.7118978800000252664698.24134.783427147.31562812/11/2018USD28.6420188800000252049763.44134.455391146.96209209/11/2018USD28.8762928800000254111367.17135.555153148.15059908/11/2018USD29.6561918800000260974488.11139.216264152.15643207/11/2018USD29.7227728800000261560398.43139.528818152.47551706/11/2018USD29.6216868800000260670841.62139.054286151.96826205/11/2018USD29.4917398800000259527309.64138.444271151.29700502/11/2018USD29.8594238800000262762926.6140.170305153.18691901/11/2018USD29.0256118800000255425385.51136.256107148.88739731/10/2018USD28.4276328800000250163162.66133.44899145.82711430/10/2018USD27.8895758800000245428264.12130.923167143.05624829/10/2018USD27.7591188800000244280245.62130.310757142.39717526/10/2018USD28.0724968800000247037968.17131.781861143.99186225/10/2018USD28.3178278800000249196878.43132.933528145.24602124/10/2018USD28.3032928800000249068970.95132.865296145.18336523/10/2018USD28.624658800000251896921.14134.37386146.81089322/10/2018USD29.2659048800000257539963.31137.384124150.10668419/10/2018USD28.6793918800000252378646.95134.630832147.08144218/10/2018USD28.5570938800000251302417.58134.056724146.45813217/10/2018USD29.0204188800000255379681.15136.231729148.82380716/10/2018USD29.0683288800000255801289.6136.456635149.05658215/10/2018USD28.7192198800000252729132.55134.817799147.2751312/10/2018USD29.040048800000255552352.8136.323842148.9129811/10/2018USD28.1932488800000248100581.58132.348712144.56478810/10/2018USD28.9800018800000255024011.18136.041998148.61572809/10/2018USD29.4531868900000262133352.81138.26329151.02879708/10/2018USD29.458258900000262178428.16138.287062151.04863405/10/2018USD29.5258578900000262780132.6138.604432151.39242404/10/2018USD29.5661318900000263138568.34138.793492151.59549303/10/2018USD30.220038900000268958271.07141.863117154.94399502/10/2018USD30.0388118900000267345418.13141.012413153.99934201/10/2018USD30.3639828900000270239446.53142.538877155.66232130/09/2018USD30.368802--------28/09/2018USD30.3688028900000270282338.22142.561503155.67847627/09/2018USD30.3221588900000269867207.34142.34254155.43690326/09/2018USD30.2502048900000269226815.62142.004764155.06648525/09/2018USD30.0432668900000267385071.63141.033326153.99791924/09/2018USD29.9195938900000266284381.41140.452763153.36165621/09/2018USD30.3461188900000270080454.76142.455017155.52959920/09/2018USD29.7451068900000264731444.06139.633662152.42616219/09/2018USD29.5550538900000263039972.13138.741488151.45613318/09/2018USD29.1727658900000259637610.9136.946898149.49483617/09/2018USD28.9099068900000257298162.03135.712948148.13778614/09/2018USD29.1573818900000259500688.52136.87468149.39910913/09/2018USD28.8768838900000257004255.94135.557927147.94497212/09/2018USD28.3007048900000251876270.58132.853147144.98128611/09/2018USD28.3157418900000252010098.36132.923735145.06293210/09/2018USD28.6032928900000254569306.96134.273598146.54871807/09/2018USD28.9068978900000257271380.48135.698823148.09623606/09/2018USD28.8171318900000256472466.32135.277431147.6246405/09/2018USD28.9241568900000257424990.1135.779843148.17573304/09/2018USD29.4829158900000262397944.61138.402848151.04964903/09/2018USD29.5126488900000262662575.57138.542425151.17629831/08/2018USD29.6755088900000264112024.82139.306945152.00878530/08/2018USD29.8567238900000265724840140.15763152.93728129/08/2018USD30.2035938900000268811980.29141.785956154.6957628/08/2018USD30.1749538900000268557081.64141.65151154.5508624/08/2018USD29.427968900000261908844.04138.14487150.69634223/08/2018USD29.4249688900000261882214.95138.130825150.69096222/08/2018USD29.665258900000264020726.98139.25879151.91214121/08/2018USD29.387638900000261549909.49137.955548150.48795620/08/2018USD29.2929439000000263636491.63137.511055150.00773317/08/2018USD28.9568559000000260611698.15135.933343148.27215616/08/2018USD28.8581079000000259722965.54135.469786147.77019215/08/2018USD28.9793789000000260814402.83136.039074148.36743914/08/2018USD29.6697079000000267027366.83139.279713151.89607813/08/2018USD29.8022549000000268220287.61139.901934152.5822810/08/2018USD30.1661149000000271495032.99141.610017154.42949409/08/2018USD30.5506929000000274956234.76143.415357156.37895908/08/2018USD30.4301869000000273871669.5142.849661155.74298507/08/2018USD30.5289559000000274760601.28143.313316156.25395106/08/2018USD30.1690279000000271521245.64141.623691154.40598403/08/2018USD30.2275739000000272048165.07141.898526154.68343302/08/2018USD30.0224719000000270202239.62140.935708153.59042301/08/2018USD30.5739349000000275165406.65143.524463156.42307231/07/2018USD30.7712529000000276941275.88144.450741157.42351630/07/2018USD30.9563589000000278607224.95145.319691158.39474827/07/2018USD31.0218759000000279196875.78145.62725158.72025226/07/2018USD30.9785219000000278806691.52145.423732158.49982525/07/2018USD31.1818799000000280636917.97146.378364159.52236824/07/2018USD30.7629369000000276866428.39144.411703157.38441523/07/2018USD30.1743969000000271569563.43141.648895154.35627720/07/2018USD30.1128639000000271015774.39141.360038154.00842719/07/2018USD29.7692969000000267923664.24139.747218152.25070918/07/2018USD30.0514359000000270462923.26141.071674153.68236417/07/2018USD30.1618859000000271456970.75141.590164154.26800516/07/2018USD30.4250839000000273825750.19142.825705155.66183613/07/2018USD30.4992479000000274493223.85143.173857156.02009412/07/2018USD30.4218449000000273796603.05142.810501155.6189311/07/2018USD30.1939359100000274764809.84141.740618154.46727110/07/2018USD30.6777859100000279167847.84144.011975156.92658509/07/2018USD30.5854239100000278327356.65143.578396156.43685506/07/2018USD30.0376389100000273342506.72141.006907153.62416205/07/2018USD29.914529100000272222138.35140.428949153.01824904/07/2018USD29.7768299100000270969146.82139.78258152.29423303/07/2018USD30.0759659100000273691286.96141.186827153.84232802/07/2018USD30.3474269100000276161583.77142.461157155.24286630/06/2018USD30.337687--------29/06/2018USD30.3376879100000276072953.54142.415439155.14959828/06/2018USD29.6090269100000269442132.46138.994856151.40783427/06/2018USD29.5024039300000274372349.85138.494331150.87273526/06/2018USD29.9674269600000287687297.54140.677308153.23566825/06/2018USD30.1512629600000289452123.2141.540296154.17626622/06/2018USD30.5056749600000292854472.75143.204027155.97846521/06/2018USD30.384249600000291688707.85142.633975155.36349620/06/2018USD30.7899429800000301741435.87144.538478157.43354919/06/2018USD30.55292710000000305529279.02143.425849156.21608918/06/2018USD31.23573810000000312357388.56146.631196159.63709215/06/2018USD31.37160210000000313716028.04147.268988160.30473314/06/2018USD31.594510000000315945007.95148.315347161.43841813/06/2018USD31.93716510000000319371658.79149.923934163.19454812/06/2018USD32.260710000000322607002151.442717164.84982811/06/2018USD32.18888810000000321888888.73151.105607164.47618308/06/2018USD32.15239810000000321523986.47150.934311164.3685107/06/2018USD32.63811610000000326381160.32153.214436166.86078606/06/2018USD32.57314410000000325731446.29152.909436166.50683805/06/2018USD32.45888710000000324588871.57152.373074165.92832304/06/2018USD32.49248510000000324924856.76152.530795166.09160701/06/2018USD31.89611410000000318961140.76149.731226163.02880831/05/2018USD31.68957810000000316895778.95148.761676161.97489430/05/2018USD31.3752939800000307477877.8147.286315160.36147729/05/2018USD31.7175669800000310832156.36148.893061162.11831725/05/2018USD32.150779800000315077553.44150.926668164.31153824/05/2018USD32.411479800000317632408152.150483165.6480523/05/2018USD32.3881879800000317404240.34152.041184165.52266222/05/2018USD32.9113169800000322530900.13154.49693168.19671321/05/2018USD32.7926429800000321367895.17153.939834167.588118/05/2018USD32.7974919800000321415409.76153.962597167.60437617/05/2018USD32.87793210000000328779321.85154.340214168.0103216/05/2018USD33.11005510000000331100557.74155.208306168.95076715/05/2018USD33.05162810000000330516285.51154.934421168.65076314/05/2018USD33.4971910000000334971907.03157.023059170.9201411/05/2018USD33.19514510000000331951453.01155.607178169.36893810/05/2018USD32.93958910000000329395894.62154.409221168.06093609/05/2018USD32.4505510000000324505503.35152.116778165.56240108/05/2018USD32.19692310000000321969232.14150.927864164.26372404/05/2018USD31.88772110000000318877212.82149.478434162.67229203/05/2018USD32.03219210000000320321924.54150.155663163.40670302/05/2018USD32.4683910100000327930744.76152.200406165.6302901/05/2018USD32.64185510100000329682739.2153.013549166.51093930/04/2018USD32.7766410100000331044068.64153.645374167.19531327/04/2018USD32.45957310100000327841687.52152.159075165.56754326/04/2018USD32.12730810100000324485810.84150.601533163.86837125/04/2018USD32.2808810100000326036891.2151.321425164.65047524/04/2018USD32.7566410200000334117735.44153.551621167.07465223/04/2018USD32.32597410200000329724939.49151.53281164.873220/04/2018USD32.60269710200000332547517.32152.82999166.27505519/04/2018USD33.00716610200000336673095.82154.725998168.34418518/04/2018USD32.5662510200000332175753.02152.659139166.08988917/04/2018USD32.10236610200000327444139.52150.484614163.71984316/04/2018USD32.15704910200000328001906.35150.740949163.99528713/04/2018USD32.6734510200000333269196.39153.161655166.61942112/04/2018USD33.00468410200000336647777.75154.714364168.30605111/04/2018USD32.91338910200000335716570.77154.286405167.83709410/04/2018USD32.84576710200000335026829.01153.969417167.48842709/04/2018USD32.20979310200000328539895.3150.988194164.24201706/04/2018USD32.72513510200000333796385.87153.403936166.86115405/04/2018USD32.58322210200000332348869.93152.738698166.13228304/04/2018USD32.43308310200000330817455.07152.034899165.36348603/04/2018USD33.01915110200000336795336.52154.78218168.3501331/03/2018USD33.078319--------30/03/2018USD33.078319----155.059539168.63588529/03/2018USD33.07831910200000337398856.7155.059539168.63588528/03/2018USD32.87334210200000335308092.76154.098679167.58998927/03/2018USD33.59987810200000342718758.32157.504424171.2905626/03/2018USD33.45007310200000341190750.31156.802191170.51917923/03/2018USD33.20158510200000338656172.6155.637366169.25186422/03/2018USD33.88039510200000345580032.1158.819389172.69918921/03/2018USD34.43555310200000351242647.38161.421775175.51892620/03/2018USD34.31903810200000350054195.8160.875594174.92311219/03/2018USD34.20142610200000348854545.85160.32427174.29923416/03/2018USD34.32924510200000350158303.91160.92344174.9584715/03/2018USD34.40328510200000350913508.57161.270514175.3313914/03/2018USD34.3779810200000350655398.01161.151893175.17276513/03/2018USD34.60017610200000352921795.89162.19347176.30686112/03/2018USD34.60277310200000352948287.61162.205644176.31294509/03/2018USD34.04200110200000347228417.11159.576941173.43483408/03/2018USD33.62655210200000342990832.86157.629462171.31993407/03/2018USD33.3891610200000340569435.18156.516652170.10112206/03/2018USD33.74123310000000337412338.26158.167047171.88716405/03/2018USD33.10339510000000331033955.03155.177086168.62684102/03/2018USD33.45792610000000334579260.3156.839003170.42864601/03/2018USD33.93745510000000339374552.37159.086866172.88037928/02/2018USD33.78837910000000337883790.55158.388051172.11395727/02/2018USD34.4954710000000344954703.04161.702645175.71970526/02/2018USD34.9642410000000349642407.44163.900074178.0938923/02/2018USD34.7128610000000347128597.26162.721693176.80236622/02/2018USD34.3789189900000340351292.54161.15629175.10205721/02/2018USD34.6766939800000339831597.43162.552155176.62374120/02/2018USD34.0239849800000333435052.25159.492484173.27971519/02/2018USD34.1805899800000334969777.96160.226593174.0677716/02/2018USD34.1891829800000335053990.75160.266874174.1020215/02/2018USD34.2407379800000335559232.3160.508546174.36033614/02/2018USD33.4798439800000328102469.53156.941742170.48128413/02/2018USD32.6781659700000316978208.53153.183757166.39638612/02/2018USD32.2975029700000313285777.17151.399343164.45377609/02/2018USD32.15111210200000327941347.75150.713118163.70368708/02/2018USD32.90942610200000335676150.69154.267828167.58668307/02/2018USD33.21768610200000338820398.05155.712842169.1386106/02/2018USD33.6423310200000343151769.98157.703424171.28706505/02/2018USD35.04743110200000357483799.66164.290044178.4760702/02/2018USD35.53480710100000358901549.71166.574691180.93641601/02/2018USD35.86012410200000365773265.64168.099663182.58045431/01/2018USD35.97151710200000366909478.96168.621835183.13804330/01/2018USD35.70805510200000364222161.79167.386817181.79378629/01/2018USD36.16389310200000368871712.16169.523626184.1095726/01/2018USD36.399249900000360352471.76170.62685185.29020125/01/2018USD35.8017249900000354437076.89167.825905182.24384224/01/2018USD36.090849900000357299312.91169.181179183.7153223/01/2018USD35.7050119900000353479618.09167.372548181.74670822/01/2018USD35.2216499900000348694327.63165.106717179.27983619/01/2018USD34.9589439900000346093536.41163.875243177.92932318/01/2018USD34.75575310000000347557532.86162.92276176.89293517/01/2018USD34.45531210000000344553127.76161.514398175.35945316/01/2018USD34.23913710100000345815292.75160.501046174.26011715/01/2018USD33.59502410100000339309742.59157.48167170.97106212/01/2018USD33.74339510100000340808298.67158.177181171.71996511/01/2018USD33.32259110100000336558174.04156.2046169.57454510/01/2018USD33.24467410100000335771217.01155.839353169.1771109/01/2018USD33.19380510100000335257433.27155.600897168.90850408/01/2018USD33.15184610100000334833642.79155.404207168.69568405/01/2018USD33.00276510300000339928486.46154.705368167.93783504/01/2018USD32.79601310300000337798941.91153.736187166.88247603/01/2018USD32.40929410300000333815734.6151.923385164.90764702/01/2018USD32.2475810300000332150078.24151.165326164.08566929/12/2017USD31.3560910300000322967736.61146.986334159.53263128/12/2017USD31.32232310300000322619928.24146.828046159.36009727/12/2017USD31.06114810300000319929826.22145.60375158.0268622/12/2017USD31.03984510300000319710408.07145.503889157.87581721/12/2017USD30.85429710300000317799263.98144.634105156.92261520/12/2017USD30.57590510500000321047010.07143.329101155.60019619/12/2017USD30.68040510300000316008174.86143.81896156.13215318/12/2017USD30.5141910300000314296162.3143.039803155.26180315/12/2017USD30.29711510300000312060288.74142.022231154.14160814/12/2017USD30.69126510300000316120033.55143.869868156.14077713/12/2017USD30.61453910300000315329759.65143.510204155.74722812/12/2017USD30.4651110300000313790630.75142.809733154.98409111/12/2017USD30.57939510200000311909835.84143.345461155.56219208/12/2017USD30.1922810200000307961256.47141.530802153.58380407/12/2017USD29.76773910200000303630941.5139.540703151.42091806/12/2017USD29.71231110200000303065577.38139.280876151.13619805/12/2017USD30.26476810200000308700641.57141.8706153.94390104/12/2017USD30.50348610200000311135561.05142.989626155.15556401/12/2017USD30.22488410200000308293820.55141.683638153.72915630/11/2017USD30.38429710200000309919830.16142.43091154.5373529/11/2017USD30.99767410200000316176277.95145.306206157.6548628/11/2017USD31.30838710200000319345556.95146.762719159.23227527/11/2017USD31.20458210200000318286741.32146.276118158.70153424/11/2017USD31.47504810300000324192990.12147.543968160.06757623/11/2017USD31.3117110300000322510613.5146.778296159.23166822/11/2017USD31.69247710300000326432517.88148.563198161.16580721/11/2017USD31.53455510300000324805918.13147.822915160.35947620/11/2017USD30.88991110300000318166088.04144.801051157.07743417/11/2017USD30.75083410300000316733598.36144.149107156.36126316/11/2017USD30.38796310300000312996021.98142.448095154.51136315/11/2017USD30.60763410300000315258631.95140.683997152.59333914/11/2017USD30.9384210400000321759576.55142.204411154.24259213/11/2017USD31.18330910400000324306422.1143.330012155.46446810/11/2017USD31.29728910400000325491805.72143.853906156.02572309/11/2017USD31.39437610400000326501518.04144.300154156.50481908/11/2017USD31.19903710400000324469986.8143.402304155.50836507/11/2017USD31.19645110300000321323452.95143.390417155.49737206/11/2017USD30.7979110300000317218482.85141.558576153.48808703/11/2017USD30.59834610300000315162971.56140.641306152.48962802/11/2017USD30.58402910300000315015506.97140.575499152.4090701/11/2017USD30.62238410300000315410555.62140.751793152.60020531/10/2017USD30.2984210300000312073726.08139.262735150.97624830/10/2017USD30.39931610300000313112957.28139.72649151.48816727/10/2017USD30.48861910300000314032778.04140.13696151.92017726/10/2017USD30.17457610300000310798138.52138.693502150.35725225/10/2017USD30.50329310300000314183921.04140.204407151.99592724/10/2017USD30.25947310300000311672581.76139.08372150.76732423/10/2017USD30.30562710300000312147968.38139.295861150.99519520/10/2017USD30.54806610300000314645082.61140.4102152.19418219/10/2017USD30.27724710300000311855644.29139.165416150.83540418/10/2017USD30.79273810300000317165211.37141.534803153.40877217/10/2017USD30.76804910300000316910912.24141.421323153.28571716/10/2017USD30.86495110300000317908997.34141.866721153.76364613/10/2017USD30.69483210300000316156774.41141.084791152.90111512/10/2017USD30.5772310300000314945469.62140.544249152.31752711/10/2017USD30.54032310300000314565336.19140.374611152.12795310/10/2017USD30.54409510300000314604181.29140.391948152.14827809/10/2017USD30.31737110300000312268924.22139.349841151.0197806/10/2017USD30.57883810300000314962035.35140.55164152.32347505/10/2017USD30.52415410300000314398786.95140.300292152.04168104/10/2017USD30.49840510300000314133574.41140.18194151.9141603/10/2017USD30.32922210300000312390990.2139.404312151.06284202/10/2017USD29.48381210300000303683266.33135.518496146.83528129/09/2017USD29.48717610300000303717914.41135.533958146.84433228/09/2017USD29.26431110300000301422407.23134.509588145.73693327/09/2017USD29.57364410300000304608542.56135.931397147.28410626/09/2017USD29.5424710300000304287443.46135.788109147.12010425/09/2017USD29.50823210300000303934786.39135.630739146.94306322/09/2017USD29.9383610300000308365111.61137.607766149.07030821/09/2017USD30.0750310300000309772818.05138.235952149.74635820/09/2017USD30.11285710300000310162425.34138.409819149.93233419/09/2017USD29.98143310200000305810620.78137.805746149.26579818/09/2017USD30.10280910200000307048658.73138.363635149.87564615/09/2017USD29.76368710200000303589607.9136.804905148.16858814/09/2017USD29.63542210200000302281308.84136.215351147.51640913/09/2017USD29.69297310200000302868330.49136.479877147.80683412/09/2017USD29.79183410100000300897523.73136.934279148.29273211/09/2017USD29.73312610100000300304578.46136.664435147.99283608/09/2017USD29.37859710100000296723830.84135.034889146.22186207/09/2017USD29.34462910100000296380757.79134.878759146.03844106/09/2017USD29.28219210300000301606580.04134.591776145.72567105/09/2017USD29.20704410300000300832559.82134.246368145.35388604/09/2017USD29.15248410300000300270594.99133.99559145.06227701/09/2017USD29.36377810300000302446921.33134.966775146.11354431/08/2017USD29.34813910300000302285832.49134.894892146.04153330/08/2017USD29.36142410400000305358814.47134.955955146.07278529/08/2017USD29.14735810400000303132529.38133.972029144.99962625/08/2017USD29.24798910400000304179093.73134.434566145.49356224/08/2017USD28.91422910400000300707981.74132.900482143.82616323/08/2017USD28.66094810400000298073864.52131.736309142.55936922/08/2017USD28.5175610400000296582628.96131.077244141.83970821/08/2017USD28.23428210400000293636541.95129.775194140.4283718/08/2017USD28.10705410400000292313371.33129.190407139.78727617/08/2017USD28.31761810400000294503235.18130.158237140.84269916/08/2017USD28.36745910400000295021575.62130.387325141.08028915/08/2017USD28.07652510400000291995860.37129.050084139.61910714/08/2017USD28.10870510500000295141407.36129.197996139.76486711/08/2017USD27.70265810500000290877912.81127.331654137.72902810/08/2017USD28.16684410500000295751862.89129.465224140.06735309/08/2017USD28.52722210500000299535837.66131.121654141.83150808/08/2017USD28.69511710500000301298733.07131.893362142.65734207/08/2017USD28.4510910500000298736448.4130.771724141.42459604/08/2017USD28.19956310500000296095418.54129.615613140.16203603/08/2017USD28.19178210500000296013712.95129.579848140.12797402/08/2017USD28.26626610500000296795796.07129.922204140.49119601/08/2017USD28.26641410500000296797348.06129.922884140.4888231/07/2017USD28.01703110500000294178834.99128.776628139.23760828/07/2017USD27.76474410500000291529822.28127.617024137.95539727/07/2017USD27.9749110500000293736560.24128.583024139.01136926/07/2017USD27.773110500000291617551.3127.655431137.98239625/07/2017USD27.58280410500000289619442.19126.78076137.03378924/07/2017USD27.61046510500000289909891.99126.9079137.16473921/07/2017USD27.51135710500000288869253.94126.452363136.66368720/07/2017USD27.59952210500000289794986.9126.857602137.10381319/07/2017USD27.57039910500000289489193.54126.723742136.93393118/07/2017USD27.30712210500000286724781.09125.513624135.62687217/07/2017USD27.30280310500000286679430.23125.493772135.61315214/07/2017USD27.24935210500000286118205.62125.248092135.32180313/07/2017USD27.03779610500000283896866.74124.275702134.28036612/07/2017USD26.825210500000281664605.03123.298532133.20806411/07/2017USD26.4386510600000280249694.6121.521806131.29930410/07/2017USD25.99900910600000275589503.39119.501053129.09091207/07/2017USD25.83137810900000281562027.34118.730559128.23702306/07/2017USD25.97358210900000283112043.94119.384181128.96699905/07/2017USD26.06439110900000284101862.45119.801573129.40382604/07/2017USD26.03659910900000283798938.62119.673831129.26055503/07/2017USD26.27977510900000286449542.72120.791557130.48510930/06/2017USD26.08854310900000284365114.62119.912585129.51217929/06/2017USD26.1905511000000288096053.79120.381446130.03411828/06/2017USD26.1011511000000287112655.45119.970531129.55441927/06/2017USD26.19798711000000288177859.31120.41563130.04961526/06/2017USD26.20333511000000288236694.3120.440211130.05453423/06/2017USD25.91862811200000290288638.44119.131592128.63171522/06/2017USD25.85303811200000289554036.41118.830117128.30879521/06/2017USD25.80890811200000289059770.69118.627279128.0931920/06/2017USD25.92868311200000290401252.85119.177809128.69237819/06/2017USD26.11847111300000295138732.43120.050145129.62711116/06/2017USD25.80162811300000291558401.68118.593817128.0433815/06/2017USD25.77132211300000291215944.17118.45452127.87763714/06/2017USD26.19165311300000295965680.94120.386516129.96432313/06/2017USD26.09473711300000294870531.97119.941054129.47757112/06/2017USD25.95246311300000293262836.44119.287111128.77620809/06/2017USD26.28043211300000296968885.41120.794577130.39722308/06/2017USD26.39094711300000298217707.04121.302545130.94128807/06/2017USD26.41365511300000298474310.43121.406919131.05395306/06/2017USD26.4675311300000299083099.97121.654549131.3191705/06/2017USD26.32731511300000297498662.75121.010069130.61853802/06/2017USD26.34514911300000297700191.96121.092041130.69959601/06/2017USD26.32011211300000297417268.01120.976961130.57390531/05/2017USD26.24782911300000296600474.81120.644722130.21447830/05/2017USD26.56806411300000300219131.27122.11664131.80240726/05/2017USD26.52372711300000299718122.6121.912851131.57076725/05/2017USD26.51064611300000299570304.26121.852726131.50362724/05/2017USD26.27450311300000296901891.66120.767325130.32948923/05/2017USD26.23500511300000296455559.07120.585778130.13108622/05/2017USD26.16695711300000295686621.48120.273004129.790619/05/2017USD26.00940511300000293906281.94119.548837129.00063818/05/2017USD25.62921811300000289610168.16117.801357127.11228517/05/2017USD26.38542911300000298155352.88121.277182130.86068816/05/2017USD26.62424311300000300853947.84122.37486132.04157715/05/2017USD26.54915111300000300005409.71122.029709131.66445512/05/2017USD26.23116711300000296412188.27120.568137130.07949511/05/2017USD26.08554811300000294766695.51119.898818129.34498710/05/2017USD25.95114911500000298438223.45119.212125128.60115409/05/2017USD25.70482811500000295605531.75118.080597127.37701408/05/2017USD25.44460311700000297701855.89116.885199126.08616605/05/2017USD25.32424411700000296293660.18116.332304125.48145204/05/2017USD25.40492311900000302318593.77116.70292125.88188403/05/2017USD25.66917811900000305463220.19117.916832127.18911802/05/2017USD25.74109711900000306319065.54118.247207127.55663628/04/2017USD25.5856311900000304468999.27117.533036126.77723127/04/2017USD25.60792611900000304734317.82117.635458126.88737426/04/2017USD25.62754611900000304967808.24117.725586126.98199525/04/2017USD25.60612111900000304712844.3117.627166126.87218824/04/2017USD25.30658911900000301148409.42116.251202125.38496621/04/2017USD25.05213511900000298120408.93115.082313124.10317320/04/2017USD25.04062311900000297983425.49115.02943124.04039419/04/2017USD24.89206711900000296215609.11114.347007123.30315818/04/2017USD25.00236411900000297528142.13114.85368123.84657413/04/2017USD25.10903711900000298797544.7115.343705124.36375912/04/2017USD25.24672111900000300435988.46115.976185125.04392611/04/2017USD25.12537512200000306529580.53115.418757124.44041410/04/2017USD25.27001412200000308294180.39116.083187125.15544807/04/2017USD25.39791712200000309854581.41116.670736125.78152606/04/2017USD25.46706612200000310698216.92116.988387126.1217705/04/2017USD25.67685312200000313257616.35117.952088127.15962604/04/2017USD25.56079112200000311841658.77117.418933126.58037203/04/2017USD25.4888612200000310964099.21117.088503126.22140731/03/2017USD25.3352712200000309090299.88116.382954125.45373230/03/2017USD25.53546812200000311532714.71117.302606126.44281229/03/2017USD25.68080612300000315873915.02117.970247127.16012228/03/2017USD25.51365612300000313817971.35117.202408126.3286527/03/2017USD25.37706212300000312137865.33116.574935125.64906224/03/2017USD25.49248312300000313557549.17117.105146126.20482223/03/2017USD25.41604112300000312617304.55116.753993125.82398322/03/2017USD25.48527512300000313468893.31117.072034126.1600721/03/2017USD25.72143912300000316373711.3118.156904127.33066820/03/2017USD25.82901712300000317696909.75118.651086127.85911117/03/2017USD25.49873412300000313634429.36117.133861126.2166116/03/2017USD25.56096612300000314399883.28117.419737126.51943115/03/2017USD25.0385712300000307974418.88115.02123.92574614/03/2017USD24.94944212300000306878142.81114.610571123.49892213/03/2017USD25.02811112300000307845769.84114.971954123.87329410/03/2017USD24.62854212300000302931072.95113.136449121.88204409/03/2017USD24.4936612300000301272028.77112.51684121.2148908/03/2017USD24.87851812300000306005782.96114.284767123.12260307/03/2017USD24.95996112300000307007521.3114.658892123.51396606/03/2017USD24.93662612300000306720503.21114.551698123.39633803/03/2017USD24.9330912300000306677015.28114.535455123.37205902/03/2017USD24.90010512300000306271294.69114.383931123.21231901/03/2017USD25.15144912300000309362826.18115.538533124.45005628/02/2017USD25.0619612300000308262110.89115.127447124.01031227/02/2017USD25.31697112300000311398750.99116.298894125.2692724/02/2017USD25.45718912300000313123427.29116.943015125.95562323/02/2017USD25.77122112300000316986022.58118.385588127.50868322/02/2017USD25.82873112300000317693391.37118.649772127.79226521/02/2017USD25.64541312300000315438584.17117.807662126.88179720/02/2017USD25.55785112300000314361571.77117.405427126.4376117/02/2017USD25.46594312300000313231107.78116.983228125.97400216/02/2017USD25.71597212300000316306459.71118.13179127.21085415/02/2017USD25.60041711900000304644968.36117.600963126.63353514/02/2017USD25.23602911400000287690734.75115.92707124.82582313/02/2017USD25.23064511300000285106299.72115.902337124.796810/02/2017USD25.03945911300000282945889.35115.024083123.84200109/02/2017USD24.94589111300000281888575.39114.594259123.37757908/02/2017USD24.8518211300000280825575.7114.162124122.91059207/02/2017USD24.73825911300000279542336.9113.640457122.34615406/02/2017USD24.76234111300000279814463.61113.751083122.46175403/02/2017USD24.63431711300000278367790.21113.162977121.81903502/02/2017USD24.56072211300000277536169.36112.824903121.4543201/02/2017USD24.65029311300000278548317.83113.236367121.89779931/01/2017USD24.56078511300000277536870.89112.825192121.45223930/01/2017USD24.64120411300000278445612.75113.194614121.84924627/01/2017USD24.81675111300000280429293.26114.001027122.71042326/01/2017USD24.77287411300000279933480.96113.799468122.49042225/01/2017USD24.54697811300000277380857.05112.761767121.36624524/01/2017USD24.40817311300000275812362.93112.124137120.68340223/01/2017USD24.3237111300000274857929.88111.736138120.26666320/01/2017USD24.2296411300000273794940.12111.304007119.79915919/01/2017USD24.31040111300000274707540.09111.675120.20134418/01/2017USD24.38535411300000275554509.27112.019313120.56964217/01/2017USD24.29058711300000274483635.92111.58398120.09480716/01/2017USD24.14682311300000272859104.8110.92357119.37989513/01/2017USD24.36542811200000272892794.24111.927779120.45711512/01/2017USD24.44208411200000273751346.56112.279914120.83472211/01/2017USD24.42496311000000268674593.56112.201265120.74967910/01/2017USD24.20402311000000266244263.75111.18633119.65612109/01/2017USD24.03505211000000264385581.84110.410126118.81889506/01/2017USD24.01595711000000264175536.51110.322409118.72128605/01/2017USD24.05715411000000264628704.05110.511656118.92112504/01/2017USD23.75570711100000263688358.01109.126895117.43106103/01/2017USD23.79849311100000264163282.63109.323442117.64406130/12/2016USD23.51124911100000260974872.43108.003926116.21498829/12/2016USD23.38873310900000254937198.74107.441122115.60415228/12/2016USD23.22364310900000253137711.01106.682746114.78520723/12/2016USD22.82597810900000248803161.92104.855987112.80614622/12/2016USD22.80992310900000248628165.51104.782235112.73693621/12/2016USD22.99996410900000250699613.91105.655229113.67198720/12/2016USD22.93203410900000249959171.63105.343178113.33298719/12/2016USD22.8858511300000258610105.95105.131022113.10253216/12/2016USD23.10875211500000265750652.25106.15497114.19729915/12/2016USD23.22182911500000267051036.67106.674413114.7482814/12/2016USD23.54167411500000270729252.86108.143689116.32885313/12/2016USD23.71463311500000272718286.37108.938213117.17623312/12/2016USD23.57853111500000271153112.32108.313116.50268309/12/2016USD23.73202911500000272918343.99109.018125117.25441208/12/2016USD23.77942811500000273463422.59109.235863117.48597307/12/2016USD23.59165811500000271304072.69108.373301116.55553106/12/2016USD23.4875611500000270106946.49107.895105116.04123605/12/2016USD23.35174911500000268545118.53107.271228115.36777502/12/2016USD23.33530311500000268355986.58107.19568115.28157601/12/2016USD23.4570611500000269756201.22107.754997115.88351330/11/2016USD23.49496611500000270192115.96107.929126116.06789529/11/2016USD23.34481811500000268465417.8107.239389115.32292528/11/2016USD23.56394611700000275698170.34108.246116.40766225/11/2016USD23.40065511700000273787666.1107.495888115.59125324/11/2016USD23.34043611700000273083106.61107.21926115.29237823/11/2016USD23.35623111700000273267906.7107.291817115.36822122/11/2016USD23.37661711700000273506429.22107.385465115.46450321/11/2016USD23.07301811700000269954315.71105.990818113.96334418/11/2016USD22.88926611700000267804414.74105.146714113.04957417/11/2016USD22.84786311700000267320002.63104.956521112.84104216/11/2016USD22.92641111700000268239014.88105.317348113.22801615/11/2016USD22.95276111700000268547305.79105.438392113.35418414/11/2016USD22.68998111700000265472778.65104.231256112.05479711/11/2016USD23.07859111800000272327379.07106.016419113.96963210/11/2016USD23.60536512100000285624919.91108.436267116.57002909/11/2016USD24.06691912100000291209722.65108.514149116.64475608/11/2016USD24.51467312100000296627546.89110.533005118.79991107/11/2016USD24.35710712100000294721005.85109.822564118.03370704/11/2016USD23.87386812100000288873813.84107.643711115.69745303/11/2016USD23.96598812100000289988458.61108.059066116.13517402/11/2016USD24.1326912100000292005551.75108.810701116.94162301/11/2016USD24.55871312100000297160432.74110.731575119.00320931/10/2016USD24.53433512100000296865457.62110.621658118.88020728/10/2016USD24.49483812100000296387543.52110.443572118.68437127/10/2016USD24.69959912100000298865152.53111.366809119.67819126/10/2016USD24.85152412100000300703446.31112.051816120.41007925/10/2016USD25.12040312100000303956878.22113.264151121.71117624/10/2016USD25.18857512100000304781766.91113.571529122.0417421/10/2016USD24.98926312100000302370090.41112.672861121.06507220/10/2016USD24.9740812100000302186374.35112.604403120.98865919/10/2016USD24.8780912100000301024896.51112.171598120.46467818/10/2016USD24.95078812100000301904538.99112.499383120.87197817/10/2016USD24.52589212100000296763303.24110.58359118.8126314/10/2016USD24.61850412100000297883902.77111.001164119.25647613/10/2016USD24.53583512100000296883606.29110.628422118.85221812/10/2016USD24.80607312100000300153493.36111.846884120.16013111/10/2016USD25.0164612100000302699174.12112.795488121.18158910/10/2016USD25.25182112100000305547044.59113.856696122.30766907/10/2016USD25.16474312100000304493397.43113.464074121.9020506/10/2016USD25.19017412100000304801111.67113.578739122.01722205/10/2016USD25.05158212100000303124142.63112.953848121.33910204/10/2016USD24.89197312100000301192878.32112.234195120.57290603/10/2016USD24.84912412100000300674402.43112.040995120.35273330/09/2016USD24.48988512100000296327615.56110.42124118.59050329/09/2016USD24.82886312100000300429247.51111.949641120.244728/09/2016USD24.82008512500000310251068.48111.910062120.18486527/09/2016USD24.73580712500000309197588.01111.530065119.77925626/09/2016USD24.52882812500000306610352.96110.596828118.77882223/09/2016USD24.88430812500000311053854.24112.199634120.49284522/09/2016USD25.03633313000000325472340.72112.885092121.22097721/09/2016USD24.81406313000000322582831.52111.88291120.15152120/09/2016USD24.48916613000000318359167.31110.417998118.5866419/09/2016USD24.47555412900000315734658.85110.356624118.51846816/09/2016USD24.23460812900000312626446.39109.270234117.34321915/09/2016USD24.31414212900000313652437.05109.628841117.72286514/09/2016USD24.21165212900000312330315.18109.166729117.23639413/09/2016USD24.18986312900000312049235.09109.068485117.12976812/09/2016USD24.48647412900000315875516.15110.40586118.55151709/09/2016USD25.02996612900000322886562.27112.856385121.19490308/09/2016USD25.27428612400000313401148.91113.957987122.3609107/09/2016USD25.18900312400000312343647.04113.573459121.94035606/09/2016USD25.20518812400000312544340.09113.646434122.00957605/09/2016USD24.83387412400000307940045.89111.972235120.21184402/09/2016USD24.46152512400000303322918.14110.293369118.39514201/09/2016USD24.22549712400000300396170.7109.229154117.25443731/08/2016USD24.09260312400000298748278.33108.629955116.60928830/08/2016USD24.29689212400000301281470.11109.551063117.58115726/08/2016USD24.10167112400000298860724.47108.670841116.62550625/08/2016USD24.05344512400000298262724.34108.453397116.38224524/08/2016USD24.11465912400000299021780.05108.729402116.67758323/08/2016USD24.32063312400000301575857.64109.658108117.67669422/08/2016USD24.30499612400000301381960.27109.587603117.59716319/08/2016USD24.35445612500000304430703.34109.810611117.8243518/08/2016USD24.3922212500000304902750.11109.980883118.00201517/08/2016USD24.11950512500000301493813.62108.751252116.67510816/08/2016USD24.19753712500000302469213.67109.103086117.05072315/08/2016USD24.17806412500000302225807.69109.015285116.95012712/08/2016USD23.84313912400000295654933.49107.505159115.31774311/08/2016USD23.71448412400000294059613.33106.925072114.68277710/08/2016USD23.51347312400000291567077.03106.018744113.71389809/08/2016USD23.58102612400000292404731.78106.32333114.04222408/08/2016USD23.53550912400000291840321.96106.118101113.82412405/08/2016USD23.22010612400000287929324.6104.695996112.28393204/08/2016USD22.92092512400000284219473.84103.347033110.82915303/08/2016USD22.75490512400000282160834.26102.598474110.02261202/08/2016USD22.93685112400000284416959.25103.418841110.91085901/08/2016USD23.04962912400000285815406.24103.92734111.45374429/07/2016USD22.94266912400000284489093.55103.445074110.92049828/07/2016USD23.0831212400000286230689.26104.078346111.61165827/07/2016USD23.21316412400000287843234.21104.664695112.24373726/07/2016USD23.10167812400000286460809.77104.162021111.69110825/07/2016USD23.12606712400000286763233.02104.271988111.8218322/07/2016USD23.14619812400000287012858.47104.362756111.89759121/07/2016USD23.15685312400000287144987.79104.410797111.87182820/07/2016USD23.11978112400000286685290.7104.243645111.67800119/07/2016USD22.99665712400000285158557.33103.688497111.08315218/07/2016USD23.1762412400000287385381104.49821111.95344915/07/2016USD23.04647212400000285776264.78103.913106111.3263214/07/2016USD23.12845512400000286792853.29104.282755111.72280113/07/2016USD22.80763212400000282814643.69102.836212110.17171912/07/2016USD22.70600212000000272472027.52102.377977109.66699711/07/2016USD22.41117512000000268934104.66101.048646108.24861108/07/2016USD22.05764812000000264691778.4599.454646106.61856707/07/2016USD21.96258612000000263551039.7499.026025106.20265406/07/2016USD21.71529312000000260583520.9897.911018104.98024105/07/2016USD22.006912000000264082802.5199.225831106.3876204/07/2016USD22.3488211500000257011438.7100.767497108.04441201/07/2016USD22.16797611500000254931727.9199.952098107.14874630/06/2016USD22.07393911500000253850297.299.5281106.70261829/06/2016USD21.72869711500000249880016.6797.971455105.0237528/06/2016USD21.3090911500000245054536.6996.079509103.00004927/06/2016USD21.09079111500000242544102.5195.095232101.95109324/06/2016USD21.3039411500000244995311.796.056289102.97043423/06/2016USD22.01091911500000253125576.0299.243952106.34909222/06/2016USD21.80334811500000250738508.2398.308045105.36454521/06/2016USD21.61656411500000248590493.9797.465864104.45050420/06/2016USD21.45521111500000246734928.7596.738347103.67043117/06/2016USD21.1051611500000242709336.6695.16002101.97638816/06/2016USD20.92918811500000240685667.4394.366588101.1166215/06/2016USD21.22260211900000252548965.295.689548102.54508414/06/2016USD21.05206911900000250519629.0194.92064101.71555513/06/2016USD21.22969112000000254756297.1395.721511102.57684210/06/2016USD21.63373612000000259604832.7797.54329104.528909/06/2016USD22.07649612000000264917962.3399.539629106.66297708/06/2016USD22.2608612000000267130322.14100.370898107.55346107/06/2016USD22.05517111900000262456546.2299.443477106.56134306/06/2016USD21.67183811900000257894876.697.715086104.69852103/06/2016USD21.43947111900000255129707.1796.667378103.56749602/06/2016USD21.30318811900000253507945.8496.052898102.90660601/06/2016USD21.2095311900000252393409.895.630608102.45429731/05/2016USD21.204411900000252332369.6595.607478102.42823627/05/2016USD21.15205811900000251709494.5995.371476102.16761526/05/2016USD20.96125711900000249438965.294.511182101.24250825/05/2016USD20.90474811900000248766499.4994.256387100.96740624/05/2016USD20.41095111900000242890325.8192.02993598.57818223/05/2016USD20.32621911900000241882008.7891.64789198.16758520/05/2016USD20.39585111900000242710633.391.96185198.49734519/05/2016USD20.26852111900000241195402.1991.38773997.88193618/05/2016USD20.58124811900000244916853.1192.79777899.39122917/05/2016USD20.78758411900000247372256.2893.728117100.3864116/05/2016USD20.75989411900000247042743.293.603267100.24901113/05/2016USD20.52736111900000244275605.5192.5548199.12041912/05/2016USD20.85137411900000248131353.5694.015736100.68268911/05/2016USD20.88604511900000248543946.4894.172063100.8490810/05/2016USD20.87396711900000248400212.594.117605100.78700209/05/2016USD20.64268511900000245647958.7493.07478999.66876106/05/2016USD20.67035811900000245977264.7193.19956299.79746705/05/2016USD20.8208711900000247768355.1693.878198100.52381504/05/2016USD20.97300211900000249578728.4294.564139101.25859603/05/2016USD21.03859911900000250359338.2494.859906101.57291929/04/2016USD21.70785411900000258323465.9597.877477104.80016728/04/2016USD21.91710211900000260813522.3898.820945105.80832427/04/2016USD21.81586911900000259608852.0398.3645105.31470326/04/2016USD21.75159711900000258844013.4498.074708105.00191325/04/2016USD21.55846811900000256545780.7497.203918104.06754322/04/2016USD21.83809611900000259873346.0198.464719105.4136421/04/2016USD21.96054611900000261330502.0899.016827106.00270920/04/2016USD21.81799811900000259634180.9398.3741105.31095819/04/2016USD21.98444311900000261614880.499.124575106.11170918/04/2016USD21.6032611900000257078794.197.405878104.26632215/04/2016USD21.88572511900000260440132.998.679471105.62735114/04/2016USD21.80482311200000244214019.6698.314696105.23453413/04/2016USD21.83324211200000244532312.6898.442833105.37192512/04/2016USD21.21606711200000237619958.1895.660083102.38885311/04/2016USD21.00304711200000235234133.4194.699607101.35900708/04/2016USD20.78350211200000232775224.2693.709712100.29107307/04/2016USD20.5029811200000229633384.1592.4448898.9330806/04/2016USD20.50705211200000229678989.5692.4632498.94825405/04/2016USD20.48178311200000229395978.7492.34930698.82608504/04/2016USD20.84754511200000233492510.2693.998472100.58970801/04/2016USD20.9642311200000234799382.6394.524587101.14662131/03/2016USD21.11256611200000236460749.2695.193412101.86168130/03/2016USD21.17068711200000237111701.9895.455471102.13876429/03/2016USD20.69193111200000231749633.6493.29683299.82210128/03/2016USD20.59805511200000230698219.2692.87355999.8509524/03/2016USD20.59805511200000230698219.2692.87355999.36252323/03/2016USD20.85128311200000233534376.3494.015326100.58325922/03/2016USD21.09718311200000236288452.5495.124052101.76991221/03/2016USD21.1316711200000236674709.2995.279549101.92970918/03/2016USD21.12466511200000236596254.4795.247965101.88972517/03/2016USD20.81292611200000233104778.2393.84238100.38109616/03/2016USD20.21158111200000226369712.8791.13100597.47770715/03/2016USD20.14183411200000225588544.5190.81652697.1405914/03/2016USD20.48560611200000229438795.7492.36654398.79577311/03/2016USD20.37293511200000228176877.591.85852698.22942210/03/2016USD20.07063611200000224791131.1190.49550596.7715809/03/2016USD20.04520911200000224506340.9790.38085896.64852208/03/2016USD20.03459611200000224387482.5190.33300696.59703907/03/2016USD20.28917311200000227238744.3591.48085697.82393404/03/2016USD20.20660611200000226313994.3691.10857497.41215303/03/2016USD19.76191111200000221333411.1489.1035195.26635802/03/2016USD19.47926711200000218167799.187.8291193.9011601/03/2016USD19.0223311200000213050105.8385.76885491.69154329/02/2016USD18.50838411200000207293906.1783.45154489.21425726/02/2016USD18.57700411200000208062452.9883.76094189.54293425/02/2016USD18.30614111200000205028788.182.5396688.22835924/02/2016USD18.50619911200000207269431.5183.44169289.19529823/02/2016USD18.75124411200000210013934.7784.54656390.37745322/02/2016USD18.92548711200000211965463.1585.33219991.21320119/02/2016USD18.51603411200000207379582.6683.48603689.23413218/02/2016USD18.64759411200000208853057.1384.07922189.86020117/02/2016USD18.32527811200000205243116.282.62594688.29978116/02/2016USD18.27635111200000204695141.4482.40534288.06530115/02/2016USD18.06563111200000202335072.3181.45523687.05099112/02/2016USD17.56146811300000198444593.7979.18204184.60673611/02/2016USD17.64824711200000197660371.0279.57331485.02690610/02/2016USD18.42437111200000206352964.2583.07274288.77230709/02/2016USD18.34605811200000205475851.982.7196488.39329308/02/2016USD18.47733111200000206946109.7783.3115389.02139705/02/2016USD18.6867111200000209291158.5284.25558990.02248104/02/2016USD18.7178411200000209639815.6184.3959590.16887903/02/2016USD18.3059211200000205026311.1582.53866488.17783502/02/2016USD18.47945911200000206969950.2183.32112589.0211601/02/2016USD18.9034511200000211718650.4585.23283791.06054329/01/2016USD18.99211311200000212711673.7285.63260691.48116928/01/2016USD18.37953311200000205850776.6882.87057488.52730927/01/2016USD18.20597411200000203906915.2882.08802287.69133726/01/2016USD17.99555111200000201550175.1281.13925686.67244825/01/2016USD18.30122211200000204973687.3782.51748188.15125922/01/2016USD18.17534311200000203563851.5181.94991287.53428121/01/2016USD17.41700711200000195070482.4478.53068883.87540220/01/2016USD17.61004911200000197232549.9279.40108584.80846319/01/2016USD18.26626511200000204582169.0282.35986587.96198118/01/2016USD17.89151511600000207541576.1680.67017386.16438915/01/2016USD18.06389611600000209541199.3981.44741486.99225914/01/2016USD18.59447111600000215695865.683.83969789.54362913/01/2016USD18.57693211600000215492422.3183.76061689.45996912/01/2016USD18.52803611600000214925228.3183.54015289.21593511/01/2016USD18.66400811600000216502502.1284.15322989.87150908/01/2016USD19.12374111600000221835398.8486.22609792.08788807/01/2016USD19.009511600000220510201.685.71100191.532706/01/2016USD19.68541911600000228350860.7288.75861994.79032505/01/2016USD19.93612411600000231259045.3189.8890195.99507604/01/2016USD20.04505411600000232522631.0290.3801696.51904801/01/2016USD20.66096811600000239667239.0293.15722499.4828931/12/2015USD20.66096811600000239667239.0293.15722499.4828930/12/2015USD20.60425211600000239009330.2892.901599.20668829/12/2015USD20.87914411600000242198070.5394.140947100.52825328/12/2015USD21.03988711600000244062691.4294.865713100.61483524/12/2015USD21.03988711600000244062691.4294.865713101.29529223/12/2015USD20.97325411600000243289748.1794.565275100.97297622/12/2015USD20.64851211600000239522744.1893.10106299.40918321/12/2015USD20.55765111600000238468752.4992.69138398.96651418/12/2015USD20.53015711600000238149822.2692.56741798.83014117/12/2015USD20.83154311600000241645908.9493.926321100.27495216/12/2015USD20.79612811700000243314698.2393.76664100.09010715/12/2015USD20.39262111700000238593668.9791.94728798.14394414/12/2015USD20.22836711700000236671903.2691.20669197.35230311/12/2015USD20.3636911700000238255176.2491.81684298.00047610/12/2015USD20.72113611700000242437301.5993.42851399.71808509/12/2015USD20.8786111700000244279743.4594.138539100.47107608/12/2015USD20.8165311700000243553404.8293.85863100.16928907/12/2015USD21.11117111700000247000703.6395.187122101.58570304/12/2015USD21.27680511700000248938625.1895.933941102.37601103/12/2015USD21.51112111700000251680118.7496.990437103.50368602/12/2015USD21.51359611700000251709077.8797.001597103.51283301/12/2015USD21.51873611700000251769214.897.024772103.53379530/11/2015USD21.30112511700000249223168.8396.043601102.48380427/11/2015USD21.40789411700000250472364.8596.525002102.99234226/11/2015USD21.75667411700000254553092.3298.097599104.66980325/11/2015USD21.78206611700000254850173.0598.212088104.79018224/11/2015USD21.92418311700000256512944.898.852872105.47250423/11/2015USD22.05698711700000258066754.5399.451666106.1106120/11/2015USD22.14493411700000259095738.2399.848205106.52782919/11/2015USD21.92723311700000256548632.0898.866624105.47730518/11/2015USD21.6595311700000253416507.8697.659591104.18584217/11/2015USD21.59799811700000252696580.0597.382153103.8879416/11/2015USD21.33353911700000249602417.1996.189746102.61175313/11/2015USD21.46047911700000251087607.7996.7621103.21883712/11/2015USD21.91682912000000263001955.598.819719105.41495911/11/2015USD22.23119412000000266774328.0597.899751104.42784210/11/2015USD22.24372812000000266924739.8197.954947104.4844109/11/2015USD22.49192812000000269903146.1899.047948105.65109606/11/2015USD22.75094612000000273011355.42100.188588106.85523105/11/2015USD23.00485712000000276058294.79101.306739108.04577204/11/2015USD23.07584112000000276910101.13101.619332108.37976403/11/2015USD22.76387912000000273166552.32100.245541106.90456502/11/2015USD22.40241112000000268828939.7998.653741105.18497330/10/2015USD22.43556712000000269226810.498.79975105.34178629/10/2015USD22.58205212000000270984634.9599.444828106.03150828/10/2015USD22.84229412000000274107537.43100.590858107.25293427/10/2015USD22.98266712000000275792015.5101.20902107.90908626/10/2015USD23.08213912000000276985674.6101.647066108.36293923/10/2015USD23.19073612000000278288840.47102.125296108.86655722/10/2015USD22.93484912000000275218199.1100.998444107.61216121/10/2015USD22.92266312000000275071963.1100.94478107.55955220/10/2015USD23.07277212000000276873264.9101.605817108.26059119/10/2015USD23.12118112000000277454173.07101.818996108.51848516/10/2015USD23.14078711900000275375368.68101.905335108.57092615/10/2015USD23.00891511900000273806090.52101.324609107.99323814/10/2015USD22.5661711900000268537428.299.374888105.91310913/10/2015USD22.69468311900000270066733.8499.940822106.51960112/10/2015USD23.07489711900000274591278.66101.615175108.30324709/10/2015USD23.04342811900000274216801.54101.476594108.14522108/10/2015USD22.75482911900000270782468.36100.205688106.78408807/10/2015USD22.82776711900000271650437.74100.526886107.13110506/10/2015USD22.1352511900000263409479.1597.477241103.8752405/10/2015USD22.11619611900000263182735.8397.393333103.78417502/10/2015USD21.54511900000256385501.3994.877951101.09500201/10/2015USD21.06026511900000250617153.5192.74331898.81832330/09/2015USD21.08186412200000257198752.7492.83843898.91651129/09/2015USD20.66289412200000252087309.5990.99341196.95298128/09/2015USD20.97862212200000255939199.692.38378698.43931925/09/2015USD21.16544312200000258218408.6993.20649199.30637424/09/2015USD21.01426912200000256374083.8192.54076598.59119723/09/2015USD21.13793312200000257882785.6893.08534599.17120522/09/2015USD21.55209112200000262935516.1694.909177101.11337821/09/2015USD21.73841412200000265208661.7695.72969101.98197118/09/2015USD21.90217412200000267206534.2596.450842102.74609617/09/2015USD22.06363412200000269176334.9197.161865103.49385716/09/2015USD22.12392812200000269911925.2497.427382103.77676815/09/2015USD21.58517412200000263339133.3395.054865101.24633914/09/2015USD21.57015812200000263155932.0794.988739101.17803111/09/2015USD21.39625712200000261034337.4494.222929100.35109910/09/2015USD21.48945412200000262171338.9394.633342100.79064809/09/2015USD21.90307412200000267217512.9996.454805102.74343308/09/2015USD21.29179412200000259759895.3493.76290599.85983507/09/2015USD20.7171731220000025274952291.2324497.14726304/09/2015USD20.89593112200000254930369.7392.01963897.98357103/09/2015USD21.31178912200000260003834.3693.85095799.92980102/09/2015USD21.16307312200000258189496.8593.19605599.22935701/09/2015USD21.31288812200000260017238.9393.85579699.91866931/08/2015USD21.93043712200000267551332.0396.575304102.78781628/08/2015USD21.95092712200000267801309.8196.665536102.87963327/08/2015USD22.0929112200000269533506.8897.290788103.5693226/08/2015USD21.17153112200000258292689.6693.23330199.24256225/08/2015USD21.25628112200000259326629.1193.60651699.64853524/08/2015USD21.0810612200000257188939.4592.83489398.82628521/08/2015USD22.24185212200000271350598.4197.946685104.26784720/08/2015USD22.69870912200000276924252.3699.958551106.40172819/08/2015USD23.06292112200000281367639.49101.562436108.14672918/08/2015USD23.33206212200000284651163.72102.747655109.4061717/08/2015USD23.53943112200000287181069.77103.660848110.37607514/08/2015USD23.72453512200000289439337.89104.475993111.23683213/08/2015USD23.6721912600000298269605.39104.24548110.98815512/08/2015USD23.60849812600000297467076.85103.964999110.67952511/08/2015USD24.03834712600000302883183.95105.85793112.69228110/08/2015USD24.22668712600000305256258.36106.687325113.54147907/08/2015USD24.01037712600000302530750.55105.734758112.53588206/08/2015USD23.92265312600000301425440.13105.348447112.11525105/08/2015USD24.14960812600000304285064.66106.347891113.17867404/08/2015USD24.0263412600000302731887.06105.805055112.59047203/08/2015USD24.04094212600000302915881.07105.869358112.66125931/07/2015USD24.33368212600000306604401.4107.1585114.01728330/07/2015USD24.21606712600000305122444.42106.640557113.47747129/07/2015USD24.33839112600000306663729.62107.179237114.04070528/07/2015USD24.11486912600000303847356.06106.194911112.99834527/07/2015USD24.06858612600000303264183.69105.991094112.79749124/07/2015USD24.79739312600000312447159.5109.200549116.22584223/07/2015USD25.21197812600000317670931.54111.026262118.17237922/07/2015USD25.34470912600000319343338.37111.61077118.78336621/07/2015USD25.60745812600000322653978.83112.767841119.98540820/07/2015USD25.35864912600000319518982.02111.672158118.82589917/07/2015USD25.47916312600000321037454.44112.202867119.38067716/07/2015USD25.42943212600000320410850.36111.983866119.85039515/07/2015USD25.34251312600000319315670.09111.6011119.21322814/07/2015USD25.445512600000320613305.46112.054625119.60228313/07/2015USD25.54351212800000326956958.37112.486241120.05700410/07/2015USD25.27466112800000323515672.17111.302299118.87177409/07/2015USD24.59733812800000314845937.71108.319565115.69535308/07/2015USD23.99603213000000311948427.58105.671587112.86716607/07/2015USD25.22558113000000327932556.22111.086165118.47081706/07/2015USD25.61732613000000333025241.41112.811297120.28448303/07/2015USD26.37805813000000342914758.38116.161341123.84016302/07/2015USD26.55106913000000345163899.59116.923231124.67296801/07/2015USD26.48979313000000344367312.53116.653389124.38853630/06/2015USD26.5170513000000344721656.99116.773421124.51504429/06/2015USD26.21492513000000340794025.69115.44295123.10438126/06/2015USD26.78607213000000348218936.72117.958116125.77885325/06/2015USD27.11094813000000352442336.87119.388776127.3078324/06/2015USD27.36078613000000355690228.05120.488991128.48008623/06/2015USD27.28080313000000354650440.47120.136769128.09136622/06/2015USD26.96095713200000355884643.32118.728259126.57075319/06/2015USD26.57453613200000350783880.08117.026573124.75428818/06/2015USD26.77173613200000353386925.67117.894985125.67311917/06/2015USD26.75932213200000353223058.41117.840317125.63501516/06/2015USD26.56142313200000350610787.32116.968827124.70464115/06/2015USD26.62962113200000351511000.54117.269151125.02190712/06/2015USD26.95968813200000355867883118.722671126.56067911/06/2015USD26.77077613200000353374250.16117.890757125.68041310/06/2015USD26.66699313200000352004310.33117.433727125.12598709/06/2015USD26.67009713200000352045288.72117.447396125.1381208/06/2015USD26.87861813200000354797764.2118.365662126.11245105/06/2015USD26.67943813200000352168586.5117.488531125.16961704/06/2015USD26.94410513200000355662192.84118.654048126.40869803/06/2015USD27.11447813200000357911111.54119.404321127.19924102/06/2015USD27.23374413200000359485427.38119.929534127.75734301/06/2015USD27.18077913200000358786282.82119.696292127.51014329/05/2015USD27.0796413200000357451257.43119.250905127.02888328/05/2015USD27.30168913200000360382304.37120.228745127.74598127/05/2015USD27.89888213200000368265243.31122.85861130.52994126/05/2015USD28.00232113200000369630647.49123.314125131.01242125/05/2015USD27.97626313200000369286681.05123.199373130.88275422/05/2015USD27.97626313200000369286681.05123.199373130.88275421/05/2015USD27.67585213200000365321248.72121.87645129.47138220/05/2015USD27.84538913200000367559136.28122.623042130.33671519/05/2015USD28.09428413200000370844561.79123.719104131.50142818/05/2015USD28.0917213200000370810713.97123.707813131.48737815/05/2015USD28.3440313200000374141201.69124.818913132.66386314/05/2015USD27.96032613200000369076310.22123.129191130.86363513/05/2015USD27.90612913200000368360905.29122.890524130.60768612/05/2015USD27.92661313200000368631300.75122.980729130.7022711/05/2015USD28.22270313200000372539685124.284624132.09292108/05/2015USD28.13174613500000379778584.3123.884076131.65106607/05/2015USD27.76798214000000388751754.39122.282164129.94450806/05/2015USD28.17248214300000402866498.39124.063465131.83834305/05/2015USD28.3670814300000405649249.76124.920418132.7482104/05/2015USD28.54746714300000408228780.39125.714791133.4111601/05/2015USD28.54746714300000408228780.39125.714791133.58675230/04/2015USD28.49070214600000415964251.39125.464814133.32961529/04/2015USD28.81148114600000420647629.83126.715375134.65742328/04/2015USD28.92510114600000422306487.4127.215086135.18567227/04/2015USD28.91883714600000422215021.68127.187536135.1545624/04/2015USD28.73302514600000419502166.89126.370319134.27226223/04/2015USD28.63789714600000418113309.14125.951938133.82583922/04/2015USD28.59335514600000417462993.47125.756038133.61643521/04/2015USD28.40390114600000414696967.25124.922803132.7285220/04/2015USD27.75121114600000405167687.59122.052217129.67245217/04/2015USD28.26165714600000412620197.51124.297202132.05571816/04/2015USD28.66147614600000418457564.08126.055641133.92031315/04/2015USD28.46031214800000421212621.72125.170904132.97765514/04/2015USD28.10575514800000415965182.1123.611532131.32280313/04/2015USD28.45763114800000421172947.48125.159113132.96783310/04/2015USD27.87989914800000412622514.45122.618198130.2579609/04/2015USD27.65020614800000409223055.21121.607988129.17772108/04/2015USD27.12692214800000401478447.21119.30654126.72911907/04/2015USD26.21066514800000387917842.92115.276763122.44312806/04/2015USD26.03356614800000385296790.46114.497866121.82669402/04/2015USD26.03356614800000385296790.46114.497866121.60728501/04/2015USD25.64274914800000379512691.43112.779019119.77678431/03/2015USD25.29553814800000374373968.64111.251955118.15173330/03/2015USD25.15572814800000372304781.27110.637059117.49636927/03/2015USD24.64825114800000364794127.88108.405131115.11713626/03/2015USD24.7342214800000366066463.33108.78323115.51755825/03/2015USD24.9189414800000368800312.26109.595645116.3788424/03/2015USD25.05774814800000370854673.49110.206134117.02383723/03/2015USD25.14038314800000372077669.67110.56957117.40890620/03/2015USD25.05020314800000370743008.84110.172951116.97238819/03/2015USD24.89736514800000368481009.01109.500756116.2569418/03/2015USD24.85774914800000367894694.08109.326521116.06292417/03/2015USD24.4693914800000362146981.52107.618485114.23384116/03/2015USD24.38881714800000360954501.61107.264118113.83179713/03/2015USD24.21455614800000358375435.7106.497703113.01340212/03/2015USD24.42404714800000361475895.69107.419063113.98883811/03/2015USD24.20537114800000358239498.56106.457307112.96580810/03/2015USD24.30645514800000359735535.26106.901883113.43898209/03/2015USD24.74563915200000376133724.64108.833452115.49095906/03/2015USD24.96038815800000394374145.1109.777937116.49077805/03/2015USD25.20704815800000398271365.72110.862769117.64061504/03/2015USD25.31235315800000399935188.21111.325909118.13024603/03/2015USD25.81239315800000407835818.54113.525128120.46702202/03/2015USD26.08622615800000412162385.68114.729469121.7432627/02/2015USD26.09199715800000412253553.77114.754851121.76554426/02/2015USD26.06446915800000411818611.03114.63378121.63432925/02/2015USD25.85810215800000408558020.9113.72616120.66034424/02/2015USD25.93409515800000409758704.06114.060384121.01334823/02/2015USD25.74651515800000406794946.97113.235391120.13871120/02/2015USD25.88368715800000408962267.12113.838685120.77363619/02/2015USD25.88783815800000409027846.96113.856942120.79204818/02/2015USD25.99840715800000410774834.92114.343234121.3084817/02/2015USD25.82086815800000407969721.64113.562402120.47207416/02/2015USD25.77608915800000407262211.82113.36546120.26033213/02/2015USD25.85047415800000408437493.15113.692612120.60284612/02/2015USD25.41497215800000401556560.39111.777236118.56170411/02/2015USD24.91023515800000393581719.63109.557359116.1936310/02/2015USD25.0554315800000395875798.25110.19594116.88851309/02/2015USD25.18168315800000397870603.06110.751211117.47569706/02/2015USD25.20203115800000398192091.58110.840703117.56210905/02/2015USD25.4315915800000401819127.95111.850324118.62696104/02/2015USD25.12495215800000396974246.05110.501703117.19077703/02/2015USD25.09306815800000396470483.13110.361475117.03911802/02/2015USD24.68131615800000389964807.11108.550554115.11399130/01/2015USD24.54655315800000387835544.7107.957855114.47996529/01/2015USD25.00858315800000395135620.48109.989902116.63207928/01/2015USD25.34800615800000400498498.9111.482714118.21372227/01/2015USD25.56120115800000403866979.95112.420364119.20311126/01/2015USD25.74043515800000406698879.24113.208651120.03178823/01/2015USD25.86662715800000408692711.29113.763654120.63791622/01/2015USD25.73480215800000406609875.53113.183876119.98960921/01/2015USD25.3567715800000400636971.94111.521259118.22076420/01/2015USD24.68480915800000390019986.06108.565916115.08941719/01/2015USD24.55606915800000387985894.64107.999707114.4892516/01/2015USD24.99315915800000394891922.16109.922071116.54788815/01/2015USD24.92712915800000393848651.23109.631665116.20458614/01/2015USD24.59881415800000388661266.44108.187703114.6701313/01/2015USD24.6423716200000399206396.41108.379266114.86967212/01/2015USD24.5376716200000397510256.16107.918786114.39002709/01/2015USD24.78655916200000401542261.98109.013422115.5467908/01/2015USD24.79195916200000401629740.82109.037171115.57114807/01/2015USD24.31636416200000393925108.28106.945464113.34757506/01/2015USD23.91779116200000387468221.61105.192505111.48885405/01/2015USD24.01352916400000393821881.73105.613569111.93326302/01/2015USD24.17154516400000396413352.94106.308537112.65670701/01/2015USD24.08542816400000395001024.98105.929787112.24774131/12/2014USD24.08542816400000395001024.98105.929787112.24774130/12/2014USD24.02460216400000394003483.54105.662274111.96225129/12/2014USD24.1915116400000396740775.47106.396349112.73951526/12/2014USD23.88768616400000391758064.83105.060101111.04505824/12/2014USD23.88768616400000391758064.83105.060101111.30667923/12/2014USD23.91940916600000397062190.04105.199621111.44733922/12/2014USD24.10360516600000400119846.41106.009731112.31202719/12/2014USD23.61192616600000391957973.8103.847285109.99926318/12/2014USD23.48567316600000389862182.37103.292017109.41780617/12/2014USD22.88208816600000379842671.34100.637399106.59801616/12/2014USD22.20101316600000368536821.8897.641968103.41860215/12/2014USD22.81209316600000378680746.77100.32955106.27314312/12/2014USD23.44575416600000389199521.03103.116446109.22461311/12/2014USD23.77343916600000394639096.57104.557637110.74900910/12/2014USD24.0948416800000404793313.85105.971182112.24595409/12/2014USD24.24283516800000407279642.72106.622077112.93090908/12/2014USD24.86115716800000417667453.98109.34151115.81320505/12/2014USD25.06175316800000421037456.61110.223749116.7410804/12/2014USD25.03249116800000420545863.11110.095052116.603103/12/2014USD24.89805816800000418287382.24109.503804115.97397902/12/2014USD24.85090217100000424950439.63109.296408115.75115601/12/2014USD24.82225817400000431907301.15109.170433115.61599628/11/2014USD25.55176217400000444600670.76112.378855119.01316727/11/2014USD25.78606617400000448677559113.40934120.1017126/11/2014USD25.9368717400000451301546.35114.072589120.80416525/11/2014USD25.78201517400000448607077.79113.391523120.08217524/11/2014USD25.98388917400000452119674.79114.279382121.0238621/11/2014USD25.65669817400000446426551.9112.840368119.48627120/11/2014USD25.0785417400000436366608110.297579116.79072919/11/2014USD24.96585417400000434405868.13109.801977116.26115518/11/2014USD24.91747117400000433564004.26109.589184116.03041117/11/2014USD24.89429417400000433160730.26109.48725115.92057614/11/2014USD25.15303917700000445208801.75110.625232117.11352213/11/2014USD25.19650417700000445978133.45110.816395117.31328612/11/2014USD25.41406117700000449828881.56111.77323118.32713411/11/2014USD25.25398917700000446995613.74111.069219117.57620810/11/2014USD25.33568117700000448441570.23111.428508117.95557307/11/2014USD25.19326317900000450959411.08110.802141117.28289606/11/2014USD25.22137317900000451462590.25110.925771117.41536305/11/2014USD25.57336517900000457763246.01112.473862119.05399104/11/2014USD25.76366517900000461169608.09113.310818119.93834203/11/2014USD25.77710817900000461410250.87113.369942120.03759431/10/2014USD26.00405617900000465472612.83114.368078121.08891930/10/2014USD25.64525617900000459050093.6112.790045119.41120929/10/2014USD25.97519117900000464955924.62111.513874118.05469928/10/2014USD25.79378617900000461708778.08110.735086117.22114527/10/2014USD25.19705517900000451027288.83108.173265114.50645524/10/2014USD25.5454817900000457264104.48109.669086116.08473523/10/2014USD25.32824517900000453375596108.736476115.09523822/10/2014USD25.62890917900000458757485.27110.027254116.46169221/10/2014USD25.54030717900000457171512.34109.646878116.05699820/10/2014USD25.6912918100000465012361.88110.295061116.7411917/10/2014USD25.77155818300000471619519.42110.639659117.1004616/10/2014USD25.35730918500000469110217.11108.86125115.21842215/10/2014USD25.8613818500000478435543.33111.025273117.5096514/10/2014USD26.1634718500000484024202.58112.322173118.87992613/10/2014USD26.15742318500000483912341.11112.296213118.85130910/10/2014USD25.74172518800000483944442.22110.511584116.95453409/10/2014USD26.33539219200000505639529.64113.06025119.65100308/10/2014USD26.17745619200000502607158.9112.382217118.92686207/10/2014USD26.33017719200000505539409.95113.037862119.62525706/10/2014USD26.28357319400000509901318.77112.837787119.4089903/10/2014USD25.69044719600000503532777.29110.291442116.70364202/10/2014USD25.42059619600000498243684.71109.132947115.47426601/10/2014USD25.42733319600000498375729.89109.16187115.50635630/09/2014USD25.67952719600000503318738.17110.244562116.64544429/09/2014USD25.95085219900000516421959.12111.409385117.87985526/09/2014USD26.6073120300000540128399.55114.227619120.85540325/09/2014USD26.54198520300000538802315.06113.947173120.55828224/09/2014USD26.94654820500000552404251.12115.683999122.38945423/09/2014USD26.70757720500000547505334.1114.658075121.30310222/09/2014USD26.78204320500000549031885.02114.977764121.63677919/09/2014USD27.22418220500000558095736.69116.875907123.6371318/09/2014USD27.40182920500000561737513.4117.638562124.44256317/09/2014USD27.58116420500000565413863.98118.408464125.26121416/09/2014USD27.43165520900000573321592.34117.766608124.56813715/09/2014USD27.45873920900000573887658.19117.882882124.69812612/09/2014USD27.62379720900000577337365.47118.591491125.4561611/09/2014USD27.93362220900000583812707.14119.921598126.86357810/09/2014USD28.03663621300000597180349.68120.363847127.32727709/09/2014USD28.54537421300000608016477.97122.547906129.6408608/09/2014USD28.72583421300000611860269.54123.322637130.45290705/09/2014USD28.96569921300000616969401.65124.352399131.53256404/09/2014USD28.90676921300000615714198.79124.099407131.26816103/09/2014USD28.98681821300000617419224.99124.443065131.62941902/09/2014USD28.19684321300000600592775.58121.05163128.02932101/09/2014USD28.11014421300000598746077.5120.679423127.63166229/08/2014USD28.14658221300000599522204.78120.835855127.77095928/08/2014USD28.08790921300000598272471.05120.583966127.49960127/08/2014USD28.45604421300000606113741.37122.164404129.16245826/08/2014USD28.32156921300000603249435.29121.58709128.55068722/08/2014USD28.10572421300000598651940.51120.660448127.56475621/08/2014USD28.13937721300000599368746.99120.804923127.71381820/08/2014USD28.17524721300000600132773.66120.958916127.87140319/08/2014USD28.13074221300000599184809.05120.767852127.66446218/08/2014USD27.9284221300000594875351.8119.899265126.74199115/08/2014USD27.72442321300000590530220.88119.023488125.81197314/08/2014USD27.47178121300000585148952.89117.938872124.64174713/08/2014USD27.42564821300000584166313.7117.740819124.42538712/08/2014USD27.29654421300000581416400.15117.186564123.83315911/08/2014USD27.26366621300000580716106.07117.045416123.67990308/08/2014USD26.73825321300000569524809.24114.78977121.28005707/08/2014USD26.71931821300000569121493.54114.70848121.19997906/08/2014USD26.96534821300000574361927.76115.764709122.31999105/08/2014USD27.15018621300000578298981.02116.558236123.15626304/08/2014USD27.30175421300000581527377.28117.208931123.83150601/08/2014USD27.12444921300000577750774.19116.447744123.01994931/07/2014USD27.26951721200000578113762.4117.070535123.68984730/07/2014USD27.52887721200000583612194.97118.183991124.85176729/07/2014USD27.5578621200000584226649.26118.308417124.97813328/07/2014USD27.55940821200000584259453.69118.315063124.96823325/07/2014USD27.53631621200000583769903.24118.215927124.86643324/07/2014USD27.65637221200000586315106.36118.731338125.40760423/07/2014USD27.49213521200000582833263.18118.026254124.65589322/07/2014USD27.32806821200000579355061.31117.321899123.89947421/07/2014USD26.86920821200000569627215.55115.351971121.79845718/07/2014USD27.04387121200000573330066.44116.101816122.60499817/07/2014USD26.85233421200000569269501.86115.27953121.75102716/07/2014USD27.17154121200000576036681.8116.649915123.19758915/07/2014USD27.07608621200000574013038.73116.240118122.76526714/07/2014USD26.96710821200000571702695.84115.772265122.27270611/07/2014USD26.78048821200000567746349.06114.971088121.42005210/07/2014USD26.8399321200000569006534.39115.226278121.68783609/07/2014USD26.85793221200000569388171.23115.303562121.75613208/07/2014USD26.99562821200000572307323.4115.894704122.40419207/07/2014USD27.0259521200000572950145.93116.024879122.53152104/07/2014USD26.96272821200000571609851.82115.753461122.25865803/07/2014USD27.05561921200000573579135.08116.152251122.65695702/07/2014USD26.9302321100000568227855.58115.613944122.08951501/07/2014USD26.58673521100000560980120.24114.139289120.51467230/06/2014USD26.49804521100000559108763.62113.758535120.11818327/06/2014USD26.53563121100000559901827.06113.919895120.27998226/06/2014USD26.54385521100000560075357.58113.955201120.32069625/06/2014USD26.34480921100000555875488.48113.100678119.40677624/06/2014USD26.54134321100000560022356.86113.944417120.31359423/06/2014USD26.36628521100000556328616.69113.192877119.51190320/06/2014USD26.59584921100000561172429.35114.178416120.55509119/06/2014USD26.61808821100000561641671.13114.27389120.65209418/06/2014USD26.63935921100000562090483.37114.365209120.73898617/06/2014USD26.43714221100000557823712.15113.497072119.82191816/06/2014USD26.57219721100000560673371.59114.076876120.43804413/06/2014USD26.64888821100000562291537.92114.406117120.77618112/06/2014USD26.59952821100000561250042.97114.19421120.55092911/06/2014USD26.67971321100000562941963.81114.538452120.91219810/06/2014USD26.58877621100000561023183.5114.148051120.49444509/06/2014USD26.36822221100000556369496.24113.201193119.49218906/06/2014USD26.05795121100000549822782.84111.869171118.07555605/06/2014USD25.8238521100000544883239.92110.864154117.01299704/06/2014USD25.7454721100000543229436.52110.527661116.6603503/06/2014USD25.91020820800000538932346.6111.234896117.4054702/06/2014USD25.68308720800000534208225.94110.259845116.36786830/05/2014USD25.52417820800000530902908.97109.577634115.63980629/05/2014USD25.74008620800000535393800.02110.504547116.61828928/05/2014USD25.81351920600000531758505.78110.819802116.95162827/05/2014USD25.65191720600000528429501.37110.12603116.21659626/05/2014USD25.86684320600000532856976.51111.048727117.12764423/05/2014USD25.86684320600000532856976.51111.048727117.18384222/05/2014USD25.85787420600000532672208.3111.010222117.1407721/05/2014USD25.74221720400000525141245.6110.513696116.61454320/05/2014USD25.5831220400000521895659.53109.830678115.89074719/05/2014USD25.60558420400000522353919.19109.927118115.9892416/05/2014USD25.50574220400000520317139.05109.498487115.53025315/05/2014USD25.37020820100000509941191.83108.916627114.91788214/05/2014USD25.42731920100000511089129.92109.16181115.17350513/05/2014USD25.1806820100000506131677.13108.102966114.05363412/05/2014USD25.11012720100000504713564.65107.800075113.72890909/05/2014USD24.68433120100000496155060.1105.972094111.78111908/05/2014USD24.63475120100000495158496.26105.759243111.55358707/05/2014USD24.46458220100000491738106.25105.028692110.77922806/05/2014USD24.36846920100000489806239.39104.61607110.3428905/05/2014USD24.24519320100000487328380.09104.086835109.57976302/05/2014USD24.24519320100000487328380.09104.086835109.76984601/05/2014USD24.13034420100000485019916.42103.593777109.24736430/04/2014USD24.15970320100000485610030.99103.719818109.37845329/04/2014USD24.36707620100000489778243.99104.610089110.31667328/04/2014USD24.05984820100000483602953.39103.291131108.92899525/04/2014USD23.987720100000482152788.69102.981394108.59660324/04/2014USD24.35284220100000489492129.88104.548982110.24831923/04/2014USD24.36258920100000489688048.89104.590826110.29045522/04/2014USD24.54608120100000493376242.44105.378574111.11912221/04/2014USD24.55835920100000493623031.78105.431285111.06242317/04/2014USD24.55835920100000493623031.78105.431285111.16125816/04/2014USD24.29277520100000488284783.39104.291108109.95617915/04/2014USD24.22752920100000486973336.03103.992541109.64250314/04/2014USD24.80859120100000498652697.9106.486651112.2811611/04/2014USD24.83655819900000494247510.88106.606694112.40098110/04/2014USD25.07392119700000493956248.48107.625535113.47684409/04/2014USD24.89758219700000490482375.61106.868629112.66877708/04/2014USD24.80371219700000488633142.49106.465708112.24461107/04/2014USD24.61772218900000465274957.34105.667378111.40246404/04/2014USD24.58185518900000464597072.58105.513425111.23429303/04/2014USD24.51478218900000463329380.79105.225526110.92717102/04/2014USD24.67101418900000466282170.07105.896125111.62943101/04/2014USD24.64086518000000443535583.29105.766715111.49085231/03/2014USD24.4378518000000439881314.91104.895308110.57144428/03/2014USD24.15169218000000434730470.47103.667024109.26884827/03/2014USD23.92411618000000430634102.24102.690192108.23638826/03/2014USD23.8267618000000428881692.73102.272308107.7960825/03/2014USD23.55121718000000423921917.68101.089587106.5447324/03/2014USD23.4431218200000426664800.57100.625599106.05503421/03/2014USD23.01755318200000418919479.7998.798925104.12114120/03/2014USD22.87692818200000416360105.0898.195316103.48022119/03/2014USD23.07294418400000424542185.2399.036682104.36391418/03/2014USD23.12265218400000425456814.399.250045104.5824417/03/2014USD22.72183818400000418081837.1597.529619102.76666114/03/2014USD22.57679718400000415413080.0896.907055102.10359913/03/2014USD22.67737518400000417263717.7697.338769102.55892912/03/2014USD22.97324818400000422707763.9798.608754103.89411611/03/2014USD23.32576218400000429194027.48100.12186105.49056410/03/2014USD23.46383718400000431734612.83100.714523106.10652907/03/2014USD23.82386418400000438359110.83102.259878107.73017806/03/2014USD23.92442418400000440209405.2102.691515108.18524505/03/2014USD23.80523918400000438016410.32102.179933107.64537304/03/2014USD23.84045118400000438664307.38102.331075107.8032603/03/2014USD23.35790518400000429785466.27100.259828105.61807128/02/2014USD24.27998618700000454035745.65104.217704109.78735827/02/2014USD24.30315418700000454468985.68104.317149109.88739226/02/2014USD24.01265618700000449036668.8103.070235108.57289425/02/2014USD23.96887618700000448217996.3102.882317108.37012224/02/2014USD24.13274118700000451282274.24103.58568109.11006521/02/2014USD24.23085818700000453117055.95104.00683109.54980620/02/2014USD24.03638218700000449480345.08103.172075108.66789419/02/2014USD24.14108518700000451438306.87103.621495109.14125218/02/2014USD24.23956118700000453279800.6104.044186109.57576517/02/2014USD24.35323418700000455405492.25104.532108110.07312114/02/2014USD24.08127718700000450319881.51103.364779108.83725413/02/2014USD23.85048918700000446004157.77102.374161107.79260512/02/2014USD24.07748318700000450248946.88103.348494108.81931111/02/2014USD23.9492318700000447850608.21102.79799108.23486310/02/2014USD23.5211718700000439845884.25100.960615106.30000307/02/2014USD23.60066218700000441332385.88101.301821106.651406/02/2014USD23.43421718700000438219867.51100.587384105.89685305/02/2014USD23.04738918700000430986191.0898.926991104.14346104/02/2014USD23.0368118700000430788364.5198.881583104.09290303/02/2014USD23.22037418700000434221004.0699.6695104.91987231/01/2014USD23.51977818700000439819866.68100.95464106.26333330/01/2014USD23.61023218700000441511339.26101.342899106.6711329/01/2014USD23.53633519000000447190368.74101.025709106.33517628/01/2014USD23.52275219300000453989127100.967406106.26826827/01/2014USD23.5056819700000463061907.25100.894127106.19013324/01/2014USD23.86372720000000477274549.68102.430983107.80382923/01/2014USD24.37282320000000487456465.69104.616191110.10049522/01/2014USD24.82521520000000496504308.06106.558006112.14042521/01/2014USD24.65882720000000493176545.19105.843814111.38866820/01/2014USD24.53235920500000502913375.37105.300972110.81140217/01/2014USD24.67078720500000505751151.02105.895151111.43241416/01/2014USD24.71801220500000506719253.13106.097856111.64329415/01/2014USD24.77485420500000507884519.24106.34184111.89686214/01/2014USD24.6657920500000505648698.17105.873702111.39961313/01/2014USD24.63359420500000504988692.3105.735506111.25425310/01/2014USD24.6525620500000505377482.01105.816914111.33109609/01/2014USD24.42356920500000500683178.79104.834009110.2954408/01/2014USD24.74453720500000507263016.3106.21171111.7436107/01/2014USD24.65289120500000505384265.72105.818335111.32666106/01/2014USD24.68976420500000506140179.94105.976606111.4925103/01/2014USD24.9684220500000511852613.2107.17269112.74441302/01/2014USD25.39368720500000520570601.59108.998076114.62832301/01/2014USD25.72030920500000527266336.54110.400045116.09257131/12/2013USD25.72030920500000527266336.54110.400045116.09257130/12/2013USD25.5989820500000524779101.01109.879261115.54314427/12/2013USD25.62810120500000525376074.55110.004258115.66840426/12/2013USD25.54906420500000523755813.36109.665005115.21947524/12/2013USD25.54906420500000523755813.36109.665005115.30499723/12/2013USD25.34644820700000524671475.9108.79531114.38812520/12/2013USD25.16606221200000533520524.7108.021034113.56299919/12/2013USD25.33374221400000542142088.38108.740772114.31772318/12/2013USD25.54813721700000554394580.97109.661026115.2817917/12/2013USD25.33824221900000554907508.3108.760087114.33212816/12/2013USD25.41588421900000556607871.17109.093352114.67889913/12/2013USD25.39146321900000556073049.12108.98853114.56242312/12/2013USD25.4100821900000556480772.22109.06844114.64527811/12/2013USD25.6365121900000561439579.51110.040352115.66204710/12/2013USD26.12150421700000566836637.23112.122106117.84808209/12/2013USD26.20847321700000568723871.01112.495406118.23830106/12/2013USD25.98466521700000563867235.67111.534748117.2196305/12/2013USD25.74279821700000558618736.53110.496575116.12685804/12/2013USD25.70938221700000557893594.05110.353143115.97248303/12/2013USD25.86521421700000561275161.98111.022025116.67438102/12/2013USD26.132821100000551402097.78112.170592117.87972429/11/2013USD26.29588421100000554843162.06112.870603118.60639728/11/2013USD26.10060421100000550722762.03112.032396117.7223727/11/2013USD26.11535121100000551033913.38112.095695117.78605726/11/2013USD26.06935821100000550063474.02111.898278117.57722325/11/2013USD26.22376521100000553321460.9112.561044118.27439122/11/2013USD26.36555721100000556313261.86113.169662118.90740121/11/2013USD26.12857721100000551312986.56112.152466117.83514820/11/2013USD26.38308320900000551406455113.244889118.98173719/11/2013USD26.4751120900000553329807.39113.6399119.39421618/11/2013USD26.60888220900000556125638.25114.214093119.99519515/11/2013USD25.8620720900000540517272.41111.00853116.60639214/11/2013USD25.4356820900000531605725.05109.178323114.68705513/11/2013USD25.05479720900000523645268.65107.543448112.97050112/11/2013USD25.41969821100000536355630.86109.109723114.61386311/11/2013USD25.55323221100000539173208.84109.682895115.20367408/11/2013USD25.46291821400000544906460.95109.295238114.77202707/11/2013USD25.70172721500000552587146.38110.320285115.84960606/11/2013USD25.98922121500000558768256.4111.554304117.13895605/11/2013USD25.94907221500000557905069.32111.381971116.99168404/11/2013USD26.29501821500000565342895.58112.866885118.46492501/11/2013USD26.23548521500000564062930.84112.61135118.1903631/10/2013USD26.29218221500000565281913.92112.854712118.43439730/10/2013USD26.44264721500000568516928.82113.500558119.11242429/10/2013USD26.20787921500000563469412.01112.492856118.05592828/10/2013USD26.03812621500000559819717.52111.76422117.28709925/10/2013USD25.85474421500000555877005.27110.977084116.4522124/10/2013USD25.95869521500000558111955.78111.423276116.92221423/10/2013USD26.10249421500000561203624.59112.040509117.56909522/10/2013USD27.25575721500000585998786.86114.384391120.02702521/10/2013USD27.29079121500000586752010.61114.531419120.19520218/10/2013USD27.15379921500000583806688.74113.956504119.57358917/10/2013USD26.97395421500000579940013.08113.201747118.76842316/10/2013USD27.00464821500000580599950.05113.330561118.91446515/10/2013USD26.98092921500000580089987.91113.231019118.81867714/10/2013USD26.8616321500000577525063.96112.730356118.267511/10/2013USD26.78513921500000575880488.95112.409346117.92954710/10/2013USD26.56321621500000571109164.87111.478001116.94466109/10/2013USD26.38551521500000567288574.54110.732242116.18924708/10/2013USD26.42420421500000568120386.57110.894608116.36983107/10/2013USD26.2695721500000564795764.72110.245655115.66014804/10/2013USD26.35391921500000566609269.87110.599643116.01452103/10/2013USD26.32408721500000565967885.28110.474447115.90245802/10/2013USD26.12167821600000564228248.41109.624996114.98936901/10/2013USD26.09584121600000563670182.59109.516565114.87829130/09/2013USD25.93585921600000560214563.04108.845168114.1981827/09/2013USD26.29054224200000636231138.2110.333668115.74935226/09/2013USD26.37780724400000643618491.19110.699894116.11584125/09/2013USD26.4398624600000650420564.16110.960312116.39943824/09/2013USD26.45837224600000650875971.11111.038001116.46441619/09/2013USD26.94720824900000670985484.17113.089502118.58145618/09/2013USD26.59550224900000662228001.31111.613495116.99446417/09/2013USD26.39476424900000657229628.08110.771057116.17599916/09/2013USD26.35861824900000656329603.45110.619363116.00787613/09/2013USD25.96413525300000656892618.42108.963834114.2556112/09/2013USD26.01724825300000658236398.49109.186734114.50384811/09/2013USD26.08034125300000659832642.55109.451516114.75539710/09/2013USD26.09210225300000660130200.43109.500874114.80798209/09/2013USD25.75575825300000651620677.81108.089337113.29388906/09/2013USD25.22894225300000638292251.76105.878445110.97951605/09/2013USD25.03485325300000633381794105.063911110.12929604/09/2013USD24.4847525300000619464178.05102.75529107.68829303/09/2013USD24.3823525300000616873456.95102.325548107.24897302/09/2013USD24.24574725300000613417422.72101.752265106.63248630/08/2013USD23.92360125300000605267116.08100.400313104.96663429/08/2013USD23.92202825300000605227322.8100.393712104.96848328/08/2013USD23.82896925700000612404506100.003171104.54256327/08/2013USD24.01594525700000617209803.26100.787854105.3249926/08/2013USD24.37720725700000626494242.51102.303964106.77660123/08/2013USD24.37720725700000626494242.51102.303964106.86686422/08/2013USD24.19318626000000629022851.59101.531682106.06423821/08/2013USD23.90943826000000621645409.09100.340875104.82503820/08/2013USD24.17933226000000628662638.71101.473541105.98517219/08/2013USD24.53798226100000640441332.61102.978689107.57566816/08/2013USD24.67754426100000644083904.13103.56439108.16092815/08/2013USD24.8856326100000649514944.78104.437666108.96527114/08/2013USD24.98069226100000651996077.88104.836613109.46685813/08/2013USD24.90566826100000650037960.35104.521759109.15268612/08/2013USD24.60545826100000642202464.39103.261866107.83356709/08/2013USD24.22582126100000632293940.91101.668642106.14551408/08/2013USD23.95856826100000625318650.6100.547059104.95782107/08/2013USD23.70149326100000618608991.399.468191103.84189706/08/2013USD23.98204826100000625931461.42100.645598105.06191305/08/2013USD24.29930526100000634211865.52101.977032106.41937302/08/2013USD24.41929226100000637343524.65102.480582106.93342401/08/2013USD24.37524826100000636193988.44102.295743106.73638131/07/2013USD24.13797926100000630001259.54101.299995105.70949430/07/2013USD24.25213326100000632980683.15101.779065106.20256129/07/2013USD24.29491726100000634097347.17101.958617106.36894326/07/2013USD24.50112326100000639479321.28102.824003107.25748525/07/2013USD24.51856326200000642386370.99102.897194107.32984824/07/2013USD24.53546126200000642829102.16102.96811107.40952723/07/2013USD24.76100626200000648738365.33103.914656108.39295322/07/2013USD24.31075326200000636941749.55102.025076106.40609119/07/2013USD24.24761926200000635287618.86101.760121106.13882418/07/2013USD24.29962226200000636650097.34101.978363106.35906117/07/2013USD24.3364526200000637614995.62102.132919106.49861416/07/2013USD24.0816826200000630940020.35101.063724105.37582215/07/2013USD24.09205326200000631211794.1101.107257105.42112712/07/2013USD23.88335826200000625743984.58100.231425104.5111511/07/2013USD23.88518126200000625791761.29100.239076104.4884910/07/2013USD23.10031826200000605228348.196.945237101.0820809/07/2013USD23.00683226200000602779004.5696.552904100.6398508/07/2013USD22.90367826400000604657100.3196.119997100.02932405/07/2013USD23.02689826400000607910127.3396.637115100.57753804/07/2013USD22.984926400000606801380.2996.460861100.36168703/07/2013USD22.70946226500000601800758.8995.30492999.12687502/07/2013USD23.13465926500000613068469.697.089356101.0133701/07/2013USD23.52005526500000623281466.7298.706749102.69413428/06/2013USD23.48462926500000622342668.7798.558077102.52583427/06/2013USD23.15464926500000613598204.1197.173248101.06898426/06/2013USD22.96676626500000608619306.2496.384758100.26532125/06/2013USD22.43907326500000594635439.6194.17018697.95644924/06/2013USD22.30229626500000591010860.6693.59617397.40247321/06/2013USD22.79265626500000604005409.1995.6540799.51757920/06/2013USD22.74782726700000607367004.9895.46593699.34732119/06/2013USD23.56921526700000629298053.9898.913059102.89740918/06/2013USD24.05195426700000642187183.81100.938973104.97993617/06/2013USD24.14161826700000644581216.82101.315266105.38331914/06/2013USD23.88148226700000637635576.44100.223552104.23134413/06/2013USD23.78929727000000642311019.4999.836679103.79986412/06/2013USD24.01744127000000648470921.25100.794132104.84266411/06/2013USD24.08333727800000669516775.15101.070678105.12019710/06/2013USD24.57551327800000683199270.97103.136196107.2755607/06/2013USD24.72895227800000687464869.39103.780134107.9339206/06/2013USD24.81923227800000689974656.71104.159013108.32433105/06/2013USD24.93875627800000693297436.79104.66062108.85966704/06/2013USD25.26939327800000702489135.93106.048206110.28140803/06/2013USD25.31880627800000703862821.09106.255578110.47037631/05/2013USD25.36385628100000712724379.52106.44464110.67423430/05/2013USD25.68905828500000732138175.32107.809417112.08758129/05/2013USD25.69562728500000732325372.71107.836985112.11190428/05/2013USD26.28110228500000749011410.57110.294051114.67460827/05/2013USD26.0122828600000743951209.48109.165884113.65615424/05/2013USD26.0122828600000743951209.48109.165884113.50248723/05/2013USD26.14983328600000747885227.74109.743154114.09768822/05/2013USD26.78748828600000766122180.29112.419204116.8930721/05/2013USD26.83221728800000772767867.35112.606919117.09055620/05/2013USD26.88244228800000774214333.65112.817698117.30753617/05/2013USD26.62819628800000766892052.8111.750703116.18518716/05/2013USD26.49632829100000771043171.27111.197291115.60736515/05/2013USD26.63487529800000793719295.63111.778732116.25693314/05/2013USD26.58508729800000792235609.81111.569787116.03610813/05/2013USD26.66012129800000794471627.01111.884682116.36768610/05/2013USD26.91948830400000818352455.04112.973169117.49445409/05/2013USD26.87194630400000816907170.01112.77365117.78465508/05/2013USD27.03789730400000821952096.35113.470097118.51140607/05/2013USD26.81884230400000815292818.4112.550788117.54656806/05/2013USD26.33880430400000800699668.24110.536209115.95858703/05/2013USD26.33880430400000800699668.24110.536209115.49565702/05/2013USD26.14986530500000797570901.77109.743288114.66257901/05/2013USD26.17389230500000798303708.38109.844122114.76546230/04/2013USD26.33640330500000803260302.09110.526133115.47730929/04/2013USD25.91051230500000790270646.09108.738794113.5954726/04/2013USD25.77320230500000786082690.34108.162544112.98544425/04/2013USD25.87904330500000789310837.16108.606728113.44800724/04/2013USD25.6579730500000782568100.68107.67895112.47674823/04/2013USD25.2708530400000768233853.7105.88981110.60212122/04/2013USD25.2821630400000768577689.15105.937201110.64928819/04/2013USD25.33984930400000770331409.92106.178929110.8957618/04/2013USD24.85859230400000755701221.86104.162368108.78680617/04/2013USD24.89080930400000756680620.06104.297364108.91488416/04/2013USD25.31058130400000769441688.85106.056291110.74988415/04/2013USD25.17787130900000777996219.39105.50021110.16735512/04/2013USD25.82632830900000798033549.19108.217372112.99706111/04/2013USD26.15513130900000808193562.77109.59512114.43122110/04/2013USD26.22831130900000810454826.39109.901759114.74922809/04/2013USD25.95744430900000802085038.39108.766773113.56204508/04/2013USD25.60172430900000791093275.24107.276237111.86752205/04/2013USD25.57214134600000884796112.41107.152278111.86752204/04/2013USD25.90758534600000896402452.3108.557854113.33354403/04/2013USD26.00178234600000899661663.32108.952558113.74361902/04/2013USD26.19992234600000906517319.17109.782804114.60818401/04/2013USD26.38581534600000912949223.97110.561732115.41237729/03/2013USD26.38581534600000912949223.97110.561732115.41237728/03/2013USD26.38632834600000912966975.97110.563881115.41237727/03/2013USD26.34374934600000911493727.98110.385467115.22380626/03/2013USD26.19186834700000908857826.33109.749056114.55664125/03/2013USD26.16096434700000907785482.06109.619562114.41940822/03/2013USD26.1780834700000908379404.57109.691281114.48764521/03/2013USD26.30655334700000912837395.81110.229608115.04766620/03/2013USD26.46600434700000918370363.95110.897739115.73397119/03/2013USD26.17927834700000908420962.2109.696301114.48616118/03/2013USD26.42604834700000916983872.4110.730316115.5638215/03/2013USD26.88287334900000938212274.97112.644502117.55735314/03/2013USD26.93322135800000964209315.28112.85547117.76734913/03/2013USD26.8386935800000960825120.63112.459367117.35401812/03/2013USD27.23766135800000975108287.79114.131133119.09919311/03/2013USD27.49477235800000984312857.6115.208479120.22328508/03/2013USD27.65003835800000989871385.05115.859074120.89609807/03/2013USD27.24959836400000991885390.18114.181152119.13979806/03/2013USD27.15844636600000993999156113.799207118.73826405/03/2013USD26.74864737200000995049673.82112.082069116.93163204/03/2013USD26.53044737300000989585674.73111.167768115.97431301/03/2013USD26.90686373000001003625915.18112.745012117.61444128/02/2013USD27.067681373000001009624514.35113.418884118.31563427/02/2013USD26.78814237300000999197710.5112.247561117.08888626/02/2013USD26.731304376000001005097045.28112.009398116.83778925/02/2013USD27.028413378000001021674037.11113.254343118.13658422/02/2013USD27.081213378000001023669870.7113.475585118.36057921/02/2013USD27.019673378000001021343663.53113.217721118.08791620/02/2013USD27.496845378000001039380763.15115.217165120.17402919/02/2013USD27.557363378000001041668341.44115.470747120.43705418/02/2013USD27.638121378000001044721010.42115.809139120.78808215/02/2013USD27.699432378000001047038547.21116.066044121.04916614/02/2013USD27.714932378000001047624461.85116.130992121.11460813/02/2013USD27.640568378000001044813479.43115.819392120.78665112/02/2013USD27.531263378000001040681762.22115.361383120.3058211/02/2013USD27.478536378000001038688672.12115.140447120.0727308/02/2013USD27.582448378000001042616563.41115.575858120.52044307/02/2013USD27.536834379000001043646043.79115.384727120.31843906/02/2013USD27.808663380000001056729210.8116.523743121.50592105/02/2013USD27.912791380000001060686066.74116.96006121.95928604/02/2013USD28.265905380000001074104416.81118.439677123.50233801/02/2013USD28.530636381000001087017258.83119.548952124.65309831/01/2013USD28.429538381000001083165421.81119.125331124.20826130/01/2013USD28.414951384000001091134118.73119.064209124.14170729/01/2013USD28.430647384000001091736865.58119.129978124.20791628/01/2013USD28.397167384000001090451230.21118.98969124.06052925/01/2013USD28.421132384000001091371488.7119.090108124.15803324/01/2013USD28.383733384000001089935361.72118.933399123.9916423/01/2013USD28.43514384000001091909407.87119.148805124.21417722/01/2013USD28.43822384000001092027667.58119.16171124.22464421/01/2013USD28.443232384000001092220118.29119.182712124.24403118/01/2013USD28.44298384000001092210456.99119.181656124.23557517/01/2013USD28.168763384000001081680503.47118.032633123.03319416/01/2013USD28.086341384000001078515496.38117.687269122.67009515/01/2013USD28.225467384000001083857953.24118.270234123.27643514/01/2013USD28.35483380000001077483543.94118.81229123.84019411/01/2013USD28.080256379000001064241725.78117.661771122.63113110/01/2013USD28.055532379000001063304669.58117.558173122.52047209/01/2013USD27.916259376000001049651338.49116.974592121.90721408/01/2013USD27.723346376000001042397823.78116.166248121.0608407/01/2013USD28.083258374000001050313855.42117.67435122.61344304/01/2013USD28.256134374000001056779428.64118.398734123.38076503/01/2013USD28.312033371000001050376443.72118.632962123.53250402/01/2013USD28.070663371000001041421617.11117.621575122.47476801/01/2013USD27.295651371000001012668665.38114.374123119.08126831/12/2012USD27.295651371000001012668665.38114.374123119.08126828/12/2012USD27.168658371000001007957226.8113.841997118.52137327/12/2012USD27.133038371000001006635731.17113.692742118.36333426/12/2012USD27.001949371000001001772328.36113.143454117.87538524/12/2012USD27.001949371000001001772328.36113.143454117.76516521/12/2012USD27.03203371000001002888329.71113.269499117.89256620/12/2012USD27.30383371000001012972124.9114.408394119.07639719/12/2012USD27.195574371000001008955821.1113.95478118.60116218/12/2012USD26.987138371000001001222824.74113.081393117.68887317/12/2012USD26.80269937000000991699891.24112.308557116.881114/12/2012USD26.82770837000000992625224.25112.41335116.98324513/12/2012USD26.65184237000000986118174.29111.676437116.21312612/12/2012USD26.74086936800000984064014.61112.049477116.59664311/12/2012USD26.52251236300000962767203.87111.134519115.64109710/12/2012USD26.44081236300000959801488.33110.79218115.28223407/12/2012USD26.23218236300000952228240.04109.917979114.3648206/12/2012USD26.21203236300000951496794.98109.833547114.27454105/12/2012USD26.20093336300000951093875.68109.78704114.22374704/12/2012USD25.64888736300000931054615.38107.473859111.81158803/12/2012USD25.60209436300000929356027.8107.277787111.60482230/11/2012USD25.74485336300000934538177.6107.875975112.22130929/11/2012USD25.54424336300000927256030.57107.03538111.34339628/11/2012USD25.24610536300000916433617.75105.786124110.03967527/11/2012USD25.42590236300000922960276.92106.539508110.82238726/11/2012USD25.63928436000000923014233.53107.433621111.75157823/11/2012USD25.7361235500000913632289.02107.839382112.16757922/11/2012USD25.46292635500000903933881.65106.694646110.97309621/11/2012USD25.31668535500000898742338.86106.081868110.33267820/11/2012USD25.07230935500000890067001.79105.057884109.26400819/11/2012USD25.10295235500000891154824.7105.186284109.39557916/11/2012USD24.76448435500000879139192.96103.768037107.91218415/11/2012USD24.72251435500000877649264.61103.592175107.72615614/11/2012USD24.9140835400000881958443.43104.394874108.56155113/11/2012USD24.85816335400000879978996.86104.160571108.31495712/11/2012USD25.21635435400000892658937.79105.661461109.85420109/11/2012USD25.23944435000000883380552.34105.758213109.97232608/11/2012USD25.3895135000000888632854.43106.387019110.62619707/11/2012USD25.93604435000000907761556.78108.677103113.09951806/11/2012USD26.02674635000000910936140.14109.057162113.4890505/11/2012USD25.92585735000000907405010.58108.634418113.04565702/11/2012USD26.04635835000000911622562.76109.13934113.56529701/11/2012USD25.92729935000000907455493.74108.64046113.04241231/10/2012USD25.59567635000000895848692.94107.250894111.59040730/10/2012USD25.52836935000000893492939.62106.968865111.29395629/10/2012USD25.65880435000000898058169.13107.515413111.86198926/10/2012USD25.59421435000000895797519.29107.244768111.57292325/10/2012USD25.89615135000000906365285.37108.509944112.89065524/10/2012USD25.76863334500000889017868.13107.975618112.33020323/10/2012USD26.39905733700000889648222.31108.172239112.53315722/10/2012USD26.80237333700000903239981.35109.824858114.25520419/10/2012USD26.63282433700000897526179.21109.130118113.51717518/10/2012USD26.74872633700000901432073.68109.605036114.0011817/10/2012USD26.60382633700000896548958.1109.011296113.3860416/10/2012USD26.34943133700000887975848.32107.968892112.29624815/10/2012USD26.21567733900000888711480.71107.420825111.72285112/10/2012USD26.13553733900000885994728.96107.092445111.37401111/10/2012USD26.18337533900000887616416.99107.288465111.57633110/10/2012USD25.89125233900000877713462.85106.091467110.32676309/10/2012USD25.95843233900000879990848.95106.366743110.61139308/10/2012USD25.97116133900000880422369.53106.418901110.66358405/10/2012USD26.15010633900000886488605.98107.152142111.42208604/10/2012USD26.00773333900000881662180.54106.568758110.81070903/10/2012USD25.9736133900000880505389.09106.428936110.66225802/10/2012USD26.08625933900000884324209.53106.890524111.14207301/10/2012USD26.11769633900000885389906.2107.01934111.27401228/09/2012USD25.85935833900000876632265.19105.960779110.16074227/09/2012USD25.92473733900000878848595.54106.228675110.43636726/09/2012USD25.64284933900000869292582.63105.073616109.23853625/09/2012USD25.96899333900000880348873.99106.410017110.62842624/09/2012USD26.23116333900000889236426.08107.48428111.747121/09/2012USD26.31605433900000892114258.66107.832128112.10420820/09/2012USD26.1770533900000887402009.79107.262548111.50425319/09/2012USD26.35745733900000893517799.26108.00178112.27645118/09/2012USD26.35904633900000893571669.56108.008291112.2578517/09/2012USD26.61233433800000899496895.76109.046158113.34243914/09/2012USD26.72225933800000903212371.77109.496585113.80582313/09/2012USD25.81519233800000872553510.77105.779806109.91097912/09/2012USD25.54781533800000863516152.28104.684207108.76022811/09/2012USD25.35616733800000857038457.88103.898914107.93182710/09/2012USD25.20863533800000852051884.94103.29439107.29677407/09/2012USD25.41303233800000858960490.85104.131923108.1665406/09/2012USD24.68975434300000846858595.28101.168234105.06123905/09/2012USD24.25051234300000831792563.7399.368405103.17124404/09/2012USD24.40932434400000839680747.96100.019149103.84878303/09/2012USD24.60180934400000846302243.29100.807872104.67019831/08/2012USD24.51473434400000843306864.04100.451075104.27591430/08/2012USD24.54836934400000844463898.99100.588897104.43214229/08/2012USD24.82808335200000873948527.07101.735048105.26920128/08/2012USD25.02444535200000880860478.12102.539657106.0964627/08/2012USD25.2657835200000889355469.63103.528546107.10479524/08/2012USD25.2657835200000889355469.63103.528546107.10479523/08/2012USD25.48167235200000896954864.9104.413181108.02501722/08/2012USD25.34091435200000892000178.75103.836414107.4509621/08/2012USD25.49034935200000897260302.38104.448736107.92123420/08/2012USD25.41151435200000894485322.04104.125703107.58279717/08/2012USD25.51365635200000898080707.98104.544238108.07204816/08/2012USD25.53588735200000898863252.03104.635331108.07204815/08/2012USD25.54865435200000899312637.08104.687645108.12432714/08/2012USD25.75274435200000906496606.87105.52392108.98645813/08/2012USD25.65707235200000903128939.17105.131896108.57633110/08/2012USD25.75310235200000906509213.27105.525387108.97919809/08/2012USD25.81066235300000911116377.28105.761244109.22253208/08/2012USD25.74299435300000908727689.13105.483969108.93140107/08/2012USD25.63123935300000904782738.84105.026044108.44809506/08/2012USD25.52856135300000901158235.44104.605312108.00806103/08/2012USD25.06475535300000884785884.39102.70483106.02337302/08/2012USD24.67444135300000871007789.82101.105487104.35577801/08/2012USD25.010835300000882881244.13102.483745105.78979931/07/2012USD24.9234235300000879796752.62102.125699105.41521430/07/2012USD25.02333435300000883323713.76102.535104105.83894427/07/2012USD24.78672235300000874971311.61101.565568104.82479426/07/2012USD24.11398435300000851223665.3998.80897101.95208125/07/2012USD23.74369535300000838152467.7597.291682100.36454924/07/2012USD23.72527335300000837502165.2197.216196100.28266523/07/2012USD23.87126235300000842655558.5797.814398100.89610520/07/2012USD24.66914635300000870820855.73101.083791104.29679119/07/2012USD24.78602335100000869989416.68101.562704104.79223518/07/2012USD24.34051535100000854352096.0699.737199102.88122817/07/2012USD24.33978735100000854326536.5999.734216102.88921516/07/2012USD24.06898835100000844821496.298.624596101.72945613/07/2012USD24.0905435100000845577969.5398.712907101.81579312/07/2012USD23.75584535100000833830185.3397.341467100.36190711/07/2012USD24.20885935100000849730970.3699.197728102.30502910/07/2012USD24.27533235100000852064167.0899.470107102.58838509/07/2012USD24.33886635100000854294204.9699.730442102.86042506/07/2012USD24.67094835100000865950279.19101.091175104.28419705/07/2012USD24.97374235100000876578353.38102.331897105.58666404/07/2012USD25.07597735100000880166797.32102.750813106.02556503/07/2012USD25.09249935100000880746719.73102.818513106.11887702/07/2012USD24.58303935100000862864681.19100.730961103.92177629/06/2012USD24.47272635100000858992703.3100.278944103.42975528/06/2012USD23.52567134400000809283088.196.39831199.34680727/06/2012USD23.79245934400000818460607.6497.491496100.49199626/06/2012USD23.59776634400000811763175.8296.69372699.65557525/06/2012USD23.40570434400000805156244.2695.90673798.82284222/06/2012USD23.82253534400000819495222.6497.614735100.54285221/06/2012USD24.16138634400000831151696.0499.003204101.99743720/06/2012USD24.73280834400000850808605.37101.344651104.45132319/06/2012USD24.80827934400000853404822.77101.653899104.77348118/06/2012USD24.53980734400000844169388.4100.553814103.61605715/06/2012USD24.38472434400000838834533.9299.918349102.94315414/06/2012USD23.88831334400000821757967.997.884265100.80124413/06/2012USD23.98352234400000825033179.1398.274392101.21171112/06/2012USD23.85254134400000820527430.9297.737687100.6425411/06/2012USD23.80353634900000830743437.1397.536885100.4314708/06/2012USD23.65265434900000825477637.5396.91863499.77644707/06/2012USD24.00587234900000837804950.6598.365973101.29328306/06/2012USD23.77411134900000829716482.597.416314100.29319905/06/2012USD23.25680434900000811662478.5495.29660797.36345504/06/2012USD23.25680434900000811662478.5495.29660797.05936501/06/2012USD23.25680434900000811662478.5495.29660798.05387431/05/2012USD23.57508534900000822770469.7496.60078999.41449230/05/2012USD23.59177334900000823352893.7596.66916999.48272229/05/2012USD24.06471434900000839858540.3898.607083101.50207728/05/2012USD23.62448134900000824494387.0296.80319399.62164625/05/2012USD23.49398335700000838735220.0196.26846799.05597424/05/2012USD23.43831135700000836747705.3896.04034698.81104123/05/2012USD23.41900935700000836058633.9795.96125598.72659222/05/2012USD23.80839535700000849959715.7697.556795100.39188421/05/2012USD23.8171336000000857416693.3797.592587100.42714218/05/2012USD23.48792936000000845565475.7596.2436699.01736817/05/2012USD23.69873436600000867373696.6497.1074599.90611216/05/2012USD24.14485236600000883701616.9298.935454101.80268215/05/2012USD24.67330637700000930183654.01101.100837104.04832514/05/2012USD24.67656137700000930306380.92101.114174104.06006911/05/2012USD25.29356337700000953567330.78103.642389106.6708810/05/2012USD25.61343737500000960503904.15104.953098108.03050509/05/2012USD25.27289637500000947733616.23103.557705107.1522108/05/2012USD25.69241637500000963465609.73105.276721108.93384807/05/2012USD26.33307837500000987490440.27107.901885110.59524904/05/2012USD26.33307837500000987490440.27107.901885111.64731303/05/2012USD26.937256375000001010147120.3110.377552114.2122802/05/2012USD27.144735375000001017927568.71111.227714115.0914501/05/2012USD27.239372375000001021476465.49111.615497115.48768830/04/2012USD27.200955375000001020035829.98111.45808115.32211327/04/2012USD27.052232375000001014458709.99110.848676114.6831826/04/2012USD26.957439375000001010903981.29110.460254114.27810625/04/2012USD26.864184375000001007406928.42110.078134113.87951324/04/2012USD26.973465374000001008807618.78110.296047114.1031823/04/2012USD26.930186374000001007188993.41110.119077113.91672720/04/2012USD27.572064374000001031195209.55112.743753116.63652119/04/2012USD27.434813374000001026062013.19112.182526116.05119518/04/2012USD27.211765374000001017720017.78111.27047115.08256717/04/2012USD27.180447374000001016548734.53111.142409114.9486116/04/2012USD27.168526374000001016102902.95111.093663114.89548113/04/2012USD27.435558374000001026089881.75112.185572116.01804812/04/2012USD27.428499374000001025825885.46112.156707115.98565811/04/2012USD26.993206374000001009545910.51110.376769114.13569110/04/2012USD26.96712374000001008570307.25110.270102114.02283809/04/2012USD27.481689374000001027815176.79112.374204115.93288306/04/2012USD27.481689374000001027815176.79112.374204116.26049905/04/2012USD27.481689374000001027815176.79112.374204116.26049904/04/2012USD27.602927374000001032349474.72112.869954118.66919403/04/2012USD28.050817374000001049100582.81114.701401118.66888902/04/2012USD27.825122374000001040659583.48113.778522117.71006930/03/2012USD27.692175379000001049533460.25113.234894117.13889829/03/2012USD27.4926379000001041969574.87112.41882116.29056728/03/2012USD27.868691379000001056223394.05113.956678117.88329427/03/2012USD28.40875379000001076691654.43116.16501120.18483526/03/2012USD28.284135382000001080453960.03115.655452119.6529923/03/2012USD28.051996382000001071586278.21114.706222118.65765322/03/2012USD27.998818382000001069554881.76114.488775118.42637521/03/2012USD28.291177382000001080722985.01115.684247119.66609920/03/2012USD28.315537382000001081653546.05115.783857119.76628819/03/2012USD28.749255382000001098221542.58117.557355121.59965516/03/2012USD29.112233382000001112087311.97119.041592123.13245615/03/2012USD29.155392382000001113735993.48119.218072123.31504314/03/2012USD29.207217382000001115715700.78119.429987123.53227613/03/2012USD29.368325382000001121870038.89120.088767124.21312/03/2012USD28.892527382000001103694535.68118.143202122.19236309/03/2012USD29.045399389000001129866039.47118.768304122.83095208/03/2012USD28.852545389000001122364026.66117.979713122.00977507/03/2012USD28.308571392000001109695991.66115.755372119.69699806/03/2012USD28.359879392000001111707257.86115.965174119.91235805/03/2012USD29.333716392000001149881670.53119.947249124.0388402/03/2012USD29.810066392000001168554600.64121.895072126.05198601/03/2012USD29.585297392000001159743668.57120.975978125.09597629/02/2012USD29.621742392000001161172292.45121.125004125.23642828/02/2012USD29.696181392000001164090299.98121.429389125.54729527/02/2012USD29.287315390000001142205297.12119.757513123.81224424/02/2012USD29.502449390000001150595533.46120.637208124.71581923/02/2012USD29.114149390000001135451824.76119.049427123.06878422/02/2012USD29.218381390000001139516883.75119.475638123.50793121/02/2012USD29.218307385000001124904837.43119.475335123.50512220/02/2012USD29.277131385000001127169568.93119.71587123.75325417/02/2012USD29.279356385000001127255230.37119.724968123.75512716/02/2012USD29.084335385000001119746923.84118.927516122.92739615/02/2012USD29.006192385000001116738406.37118.607985122.5931214/02/2012USD28.75289385000001106986294.14117.572218121.51819313/02/2012USD28.885616384000001109207680.95118.114942122.07719210/02/2012USD28.501941383000001091624344.96116.546073120.44420309/02/2012USD29.00158383000001110760524.87118.589126122.55941108/02/2012USD29.122219383000001115380990.97119.082426123.06784807/02/2012USD28.929674383000001108006519.33118.295098122.2494806/02/2012USD28.870551355000001024904565.53118.053341121.99666703/02/2012USD29.029902355000001030561546.03118.704936122.66428202/02/2012USD28.822224355000001023188955.9117.855729121.78224301/02/2012USD28.526239355000001012681494.28116.645429120.52285631/01/2012USD28.15294535500000999429576.68115.119009118.93949330/01/2012USD27.90924535400000987987281.97114.122505117.90857527/01/2012USD28.402408354000001005445266.98116.139077119.97228426/01/2012USD28.316928354000001002419284.77115.789545119.60804525/01/2012USD28.04102335400000992652238.11114.661353118.4610224/01/2012USD27.83605235400000985396253.56113.823215117.56680823/01/2012USD27.81709535400000984725190.5113.745699117.4844120/01/2012USD27.65217435400000978886991.95113.071327116.7793419/01/2012USD27.6700535600000985053784.47113.144423116.85237618/01/2012USD27.44198835600000976934795.8112.211865115.8823217/01/2012USD27.11048935600000965133439.63110.856346114.47779916/01/2012USD26.41640535600000940424039.22108.018197111.53766913/01/2012USD26.50911135600000943724364.94108.397277111.92344412/01/2012USD26.55221635600000945258908.37108.573536112.10322311/01/2012USD26.55508835600000945361143.81108.58528112.11352310/01/2012USD26.45651935600000941852106.35108.182225111.69403909/01/2012USD26.02322535600000926426829.57106.410461109.85973506/01/2012USD25.57350335600000910416711.31104.571522107.95052305/01/2012USD25.76723435600000917313546.13105.363699108.76795404/01/2012USD25.78792235600000918050035.05105.448294108.85316203/01/2012USD25.92345435600000922874980.23106.002492109.4046702/01/2012USD25.03538735900000898770400.81102.371135105.65085530/12/2011USD25.03538735900000898770400.81102.371135105.65085529/12/2011USD24.92990436300000904955545.96101.939809105.20047228/12/2011USD24.90452736300000904034346.83101.836041105.08061927/12/2011USD25.38145336300000921346748.62103.786219107.00574926/12/2011USD25.38145336300000921346748.62103.786219107.08721123/12/2011USD25.38145336300000921346748.62103.786219107.08721122/12/2011USD25.07444936100000905187623.11102.530862105.78849821/12/2011USD24.97046336300000906427836.65102.105657105.34654220/12/2011USD24.77813536300000899446305.31101.319217104.52911119/12/2011USD24.32727836700000892811120.1599.475637102.61334516/12/2011USD24.72052937100000917131647.51101.083663104.29689715/12/2011USD24.59049437100000912307356.73100.551942103.74538814/12/2011USD24.65976137100000914877164.37100.835179104.03659213/12/2011USD25.00087137100000927532350.83102.229997105.47575812/12/2011USD25.05843337100000929667898.37102.465371105.7032909/12/2011USD25.62470337100000950676496.12104.780882108.0872308/12/2011USD25.8874237100000960423286.44105.855147109.19492907/12/2011USD26.32280737100000976576160.68107.635469111.03110506/12/2011USD26.19438337100000971811636.38107.110336110.48708805/12/2011USD26.74928236800000984373585.9109.37935112.82701902/12/2011USD26.41571436800000972098283.38108.015371111.41219901/12/2011USD26.25525936800000966193541.07107.359262110.73334730/11/2011USD25.40057136800000934741030.25103.864393107.11811129/11/2011USD24.77604636800000911758494.8101.310675104.47761228/11/2011USD24.76014336800000911173286.14101.245646104.40738625/11/2011USD23.95915136800000881696760.2897.970344101.01780924/11/2011USD24.15026536800000888729773.5998.75182101.82213223/11/2011USD24.12666136800000887861139.898.655302101.72381522/11/2011USD24.80573837300000925254029.75101.432087104.58997421/11/2011USD24.87453637300000927820218.12101.713406104.87462318/11/2011USD25.60523237300000955075156.25104.701264107.95333217/11/2011USD26.025737300000970758633.69106.420582109.72677416/11/2011USD26.4073237300000984993051.73107.981048111.33541815/11/2011USD26.80728137300000999911602.22109.616511113.02084314/11/2011USD26.837605373000001001042691.01109.740508113.15005911/11/2011USD26.78985537300000999261601.16109.545255112.93282610/11/2011USD26.30748737300000981269283.85107.572825110.82604509/11/2011USD26.782906375000001004358992.1109.516841112.84293708/11/2011USD27.355629375000001025836118.79111.858738115.26807607/11/2011USD27.15742375000001018403256.41111.04825114.436604/11/2011USD27.128384375000001017314408.31110.92952114.32985603/11/2011USD26.783764375000001004391158.4109.520349112.93376302/11/2011USD26.870018375000001007625677.87109.873047113.29612901/11/2011USD26.22034537500000983262957.59107.216496110.54420531/10/2011USD26.986849375000001012006840.08110.350775113.77741228/10/2011USD27.652388372000001028668847.86113.072202116.59113527/10/2011USD27.412758372000001019754615.5112.092342115.57800726/10/2011USD26.24020937200000976135777.22107.297721110.62660325/10/2011USD26.37242437200000981054189.83105.534172108.80166324/10/2011USD26.47828137200000984992068.25105.957779109.24642821/10/2011USD25.41038637200000945266371.61101.684398104.73229820/10/2011USD25.0438237200000931630122.5100.217516103.18264419/10/2011USD25.46001337200000947112519101.882989104.93735818/10/2011USD25.39919237200000944849969.88101.639603104.67892717/10/2011USD25.6397237200000953797619.5102.602121105.69205414/10/2011USD25.85066937200000961644918.73103.446272106.57502913/10/2011USD25.70952237200000956394234.65102.881446105.9776412/10/2011USD25.61665637200000952939639.26102.509826105.58718311/10/2011USD24.98640637200000929494319.0799.987763102.92795710/10/2011USD24.67969837200000918084779.6898.760413101.62924407/10/2011USD24.15802837200000898678656.7796.67285498.99717206/10/2011USD24.0086837500000900325526.5596.0752198.36794705/10/2011USD22.89803437500000858676290.3891.63075393.7096204/10/2011USD22.65078838100000862995027.8890.64135292.64967503/10/2011USD23.20077238500000893229745.3992.84221594.95308930/09/2011USD24.11263438500000928336444.8296.49120198.77338529/09/2011USD24.84469438500000956520736.7199.420676101.84366728/09/2011USD24.6814838500000950237001.8898.767545101.15638927/09/2011USD24.90783338800000966423950.7499.673338102.10397226/09/2011USD23.93318339300000940574126.6795.77309598.01213523/09/2011USD23.90920839300000939631877.6295.67715497.90445522/09/2011USD24.13728239300000948595192.7896.58983598.85765721/09/2011USD25.790506393000001013566887.38103.205519105.76321720/09/2011USD26.382197395000001042096803.8105.573281108.23049119/09/2011USD26.265338395000001037480872.01105.105648107.71269116/09/2011USD26.965123395000001065122371.67107.905968110.67997515/09/2011USD26.976597396000001068273265.37107.951883110.72585614/09/2011USD26.652759397000001058114540.2106.655985109.3662813/09/2011USD26.472206397000001050946589.71105.933469108.60690312/09/2011USD26.443038397000001049788635.82105.816747108.48236909/09/2011USD27.112825397000001076379186.77108.497025111.28298308/09/2011USD27.854889397000001105839112.11111.466532114.37292807/09/2011USD28.0132397000001112124059.69112.100043115.0414806/09/2011USD27.255123399000001087479441.1109.066457111.86070905/09/2011USD27.347683399000001091172566.35109.436853112.29517402/09/2011USD27.813368399000001109753418.51111.300378114.23341301/09/2011USD28.629728399000001142326159.1114.567195117.65950731/08/2011USD28.578305399000001140274394.39114.361416117.44321130/08/2011USD28.0111399000001117642917.27112.09164115.20065929/08/2011USD26.875975399000001072351429.95107.549225112.99275326/08/2011USD26.875975399000001072351429.95107.549225110.44307925/08/2011USD26.752912399000001067441196.62107.056766109.93932524/08/2011USD26.802708399000001069428077.86107.256034110.14906623/08/2011USD26.99355399000001077042654.36108.019724110.94215222/08/2011USD26.415299399000001053970456.08105.705745108.52075919/08/2011USD26.410318399000001053771725.05105.685812108.47487818/08/2011USD26.871877399000001072187893.91107.532827110.4018817/08/2011USD28.003664399000001117346210.4112.061883115.13230616/08/2011USD27.70781399000001105541634.23110.877968113.88790115/08/2011USD27.920162399000001114014492.01111.727734114.77274912/08/2011USD27.048289404000001092750882.28108.238772111.12099511/08/2011USD26.784188404000001082081204.79107.181923110.01516910/08/2011USD26.119518404000001055228558.26104.522122107.23328209/08/2011USD26.478601412000001090918367.05105.959059108.72862808/08/2011USD26.590308414000001100838767.16106.406076109.19118305/08/2011USD28.441841414000001177492244.98113.81533116.9076204/08/2011USD29.111051414000001205197533.98116.493299119.69606203/08/2011USD30.179281417000001258476041.93120.76802124.13434702/08/2011USD30.786805417000001283809770.94123.199141126.66903901/08/2011USD31.489468417000001313110849.05126.010978129.60167829/07/2011USD31.280359417000001304390985.08125.174189128.71870328/07/2011USD31.390303417000001308975636.4125.614151129.1756427/07/2011USD31.466817417000001312166305.38125.920336129.49212526/07/2011USD31.823542417000001327041709.65127.347837130.98091725/07/2011USD31.619952417000001318552022.43126.533134130.12884122/07/2011USD31.709741417000001322296217.8126.892441130.48933521/07/2011USD31.405384417000001309604554.07125.6745129.2243320/07/2011USD31.06053417000001295224137.36124.294503127.78516519/07/2011USD30.979438417000001291842570.54123.969998127.44433418/07/2011USD30.619328417000001276825984.88122.52895125.94149715/07/2011USD30.899555418000001291601407.51123.650331127.10069514/07/2011USD30.94096422000001305708541.47123.816021127.27204613/07/2011USD31.121028424000001319531628.65124.536597128.01925112/07/2011USD30.679204424000001300798284.18122.768555126.1765211/07/2011USD31.227838424000001324060354.54124.964017128.45933408/07/2011USD32.020994427000001367296456.85128.137978131.75340407/07/2011USD32.168652427000001373601463.5128.728859132.36483806/07/2011USD31.899163427000001362094266.66127.650449131.23466705/07/2011USD32.256156427000001377337886.32129.079023132.71971404/07/2011USD32.329144427000001380454459.55129.371098133.02028101/07/2011USD32.113714427000001371255629.83128.509015132.10827930/06/2011USD31.813958430000001368000207.29127.309485130.85731929/06/2011USD31.4282430000001351412609.47125.765803129.2449328/06/2011USD31.193771430000001341332159.06124.827691128.26644727/06/2011USD30.767513434000001335310081.54123.12194126.48457824/06/2011USD30.705138434000001332603011.15122.872335126.21678323/06/2011USD30.338153434000001316675851.14121.403776124.68679222/06/2011USD30.723337434000001333392851.82122.945162126.28700921/06/2011USD30.671941434000001331162267.8122.739491126.07071320/06/2011USD30.379502434000001318470392.49121.569242124.85158917/06/2011USD30.467879436000001328399533.17121.922899125.21301916/06/2011USD30.604548436000001334358315.03122.469806125.78419115/06/2011USD31.02986436000001352901902.48124.171771127.55201414/06/2011USD31.353349436000001367006026.95125.466272128.893813/06/2011USD31.213041436000001360888609.09124.904804128.30858310/06/2011USD31.21819436000001361113098.91124.925408128.32169109/06/2011USD31.522996436000001374402637.23126.145146129.58669608/06/2011USD31.428246437000001373414355.29125.765987129.18968507/06/2011USD31.561172439000001385535461.96126.297915129.73932106/06/2011USD31.354284439000001376453075.28125.470014128.87694503/06/2011USD31.617205440000001391157035.84126.522141129.96029902/06/2011USD31.827853440000001400425574.22127.365089130.83203801/06/2011USD31.912464440000001404148426.83127.703675131.18035931/05/2011USD32.234761440000001418329499.58128.993407132.51465430/05/2011USD31.770482440000001397901216.19127.135508130.73840327/05/2011USD31.770482440000001397901216.19127.135508130.58109726/05/2011USD31.248492440000001374933656.1125.046668128.41626225/05/2011USD30.896373440000001359440442.54123.637598126.96679724/05/2011USD30.911108440000001360088780.87123.696563127.02485123/05/2011USD30.594091440000001346140041.42122.42796125.71021920/05/2011USD31.197895440000001372707417.71124.844194128.20183919/05/2011USD31.33419440000001378704376.02125.389604128.76364718/05/2011USD31.26937440000001375852314.52125.130215128.49304317/05/2011USD31.060008440000001366640372.46124.292414127.62785816/05/2011USD30.937773440000001361262019.18123.803268127.1147413/05/2011USD31.223841440000001373849033124.948022128.28985612/05/2011USD31.385541440000001380963844.19125.595095128.95653511/05/2011USD31.731229440000001396174083.72126.97843130.3676110/05/2011USD32.102974440000001412530859.67128.466037131.89666509/05/2011USD31.931474440000001404984880.89127.779747131.18597706/05/2011USD31.863235436000001389237046.2127.506676130.8957105/05/2011USD31.580889436000001376926801.93126.376816129.72714804/05/2011USD31.874271434000001383343374.49127.550839130.95938103/05/2011USD32.567045434000001413409783.09130.323103133.96880102/05/2011USD33.217986434000001441660602.35132.927965136.44731229/04/2011USD33.294532434000001444982717.47133.234278136.94263928/04/2011USD33.217986434000001441660602.35132.927965136.62521827/04/2011USD33.525269434000001454996686.78134.157615137.91175926/04/2011USD33.858786434000001469471331.45135.190519138.9726425/04/2011USD33.919676434000001472113956.06135.433639139.11309221/04/2011USD33.919676434000001472113956.06135.433639139.20859920/04/2011USD33.623999434000001459281589.27134.253067137.98760319/04/2011USD32.932028434000001429250054.1131.490182135.13455318/04/2011USD32.665981434000001417703577.64130.427916134.04277215/04/2011USD33.294708434000001444990369.74132.938282136.62428114/04/2011USD33.320285434000001446100401.42133.040405136.7272813/04/2011USD33.495313417000001396754581.43133.739253137.44077612/04/2011USD33.498974417000001396907222.98133.75387137.45294911/04/2011USD34.225985415000001420378388.48136.656662140.44083208/04/2011USD34.428361415000001428776984.23137.464703141.26481807/04/2011USD34.304203414000001420194013.6136.968968140.75169906/04/2011USD34.345887412000001415050575.52137.135403140.92024205/04/2011USD34.412067412000001417777178.49137.399645141.1899104/04/2011USD34.440461407000001401726781.92137.513016141.30414401/04/2011USD34.161049407000001390354706.42136.397387140.14869231/03/2011USD33.59748407000001367417453.01134.147182137.82748730/03/2011USD33.279037407000001354456837.07132.875711136.51566529/03/2011USD32.835609407000001336409291.85131.105203134.68885228/03/2011USD32.719046407000001331665173130.639793134.21693325/03/2011USD32.878706407000001338163345.61131.27728134.86394924/03/2011USD32.689445400000001307577809.83130.521603134.08303523/03/2011USD32.479587400000001299183506.37129.683687133.21691422/03/2011USD32.235239400000001289409587.34128.70806132.20940521/03/2011USD32.000918400000001280036731.42127.772469131.23185818/03/2011USD31.609676400000001264387067.65126.210328129.61572317/03/2011USD31.458939400000001258357595.38125.608469128.99398916/03/2011USD31.4343400000001257372009.28125.510091128.89005415/03/2011USD31.639559400000001265582365.92126.329644129.73089414/03/2011USD32.204522387000001246315014.25128.585414132.05116211/03/2011USD31.878157387000001233684677.77127.282312130.70188610/03/2011USD32.015354387000001238994212.61127.830109131.25901209/03/2011USD32.723005387000001266380327.96130.6556134.16543408/03/2011USD32.748225387000001267356328.84130.756298134.25719607/03/2011USD32.705075387000001265686441.01130.58401134.07741704/03/2011USD32.823283387000001270261069.64131.055988134.55495403/03/2011USD32.680938387000001264752330.84130.487636133.96318302/03/2011USD32.31419387000001250559156.05129.023294132.45472801/03/2011USD32.041517387000001240006714.37127.934572131.33204728/02/2011USD32.039968387000001239946769.84127.928387131.32455725/02/2011USD31.757318387000001229008237.97126.799829130.15599524/02/2011USD31.391676387000001214857879.82125.339903128.65222223/02/2011USD31.423895383000001203535209.91125.468546128.78143822/02/2011USD31.274489381000001191558056.82124.872002128.16719421/02/2011USD31.94144381000001216968898.1127.534987130.903218/02/2011USD31.89132379000001208681062.31127.334869130.68971317/02/2011USD31.711086377000001195507953.1126.615235129.9471916/02/2011USD31.586826377000001190823345.19126.119093129.43407215/02/2011USD31.304949377000001180196614.26124.993622128.27487414/02/2011USD31.332904381000001193783658.34125.10524128.38723611/02/2011USD30.984207381000001180498305.27123.712971126.9480710/02/2011USD30.588581381000001165424961.84122.133325125.32069909/02/2011USD30.969772381000001179948322.71123.655335126.88346208/02/2011USD31.495304381000001199971101.6125.753666129.03331507/02/2011USD31.46504382000001201964540.71125.632829128.90597204/02/2011USD31.784752382000001214177551.23126.909367130.20655803/02/2011USD31.873741382000001217576938.19127.26468130.56517902/02/2011USD31.902104382000001218660403.94127.377927130.67941301/02/2011USD31.823455382000001215656004.15127.0639130.34420131/01/2011USD31.248284382000001193684485.48124.767371127.97992528/01/2011USD31.149051382000001189893749.94124.371156127.56512327/01/2011USD31.750354382000001212863559.27126.772024130.03146126/01/2011USD31.871412382000001217487939.01127.255381130.52491625/01/2011USD31.666187382000001209648373.13126.435964129.68033124/01/2011USD31.864005382000001217205015.32127.225807130.49027121/01/2011USD31.822673382000001215626122.32127.060777130.32453820/01/2011USD31.926753382000001219601974.83127.476345130.7496419/01/2011USD32.509496382000001241862779.88129.803107133.14013418/01/2011USD32.534088382000001242802189.99129.901297133.2384517/01/2011USD32.46839382000001240292533.98129.63898132.96597314/01/2011USD32.472736385000001250200363.32129.656333132.97533713/01/2011USD32.578261385000001254263070.8130.07767133.40699312/01/2011USD32.853725383000001258297667.92131.177536134.52686411/01/2011USD32.056476383000001227763038.37127.9943131.25058510/01/2011USD31.61594412000001302576746.51126.235339129.43875407/01/2011USD31.887373412000001313759803.16127.31911130.54645206/01/2011USD32.221671412000001327532885.34128.653887131.91632805/01/2011USD32.51115412000001339459384.59129.809711133.1026804/01/2011USD32.535899412000001340479077.66129.908528133.20193303/01/2011USD32.047247412000001320346613.46127.957451132.42195531/12/2010USD32.047247412000001320346613.46127.957451131.18223230/12/2010USD31.916104412000001314943516.77127.433826130.64102329/12/2010USD31.629778412000001303146875.77126.290591129.38163628/12/2010USD31.315234412000001290187681.27125.034687127.36193627/12/2010USD31.315234412000001290187681.27125.034687127.84509124/12/2010USD31.315234412000001290187681.27125.034687128.07543223/12/2010USD31.405712412000001293915340.43125.395946128.42843522/12/2010USD31.451244412000001295791283.56125.577745128.61195921/12/2010USD31.300944412000001289598904.83124.977631127.97805220/12/2010USD30.838179412000001270532977.17123.129914126.0791417/12/2010USD30.993606412000001276936572.56123.750499126.70836516/12/2010USD30.912829412000001273608576.96123.427975126.37221715/12/2010USD30.965412000001275758000.29123.636282126.57259514/12/2010USD31.462706412000001296263490.2125.62351128.61289513/12/2010USD31.322788412000001290498893.67125.064849128.03516910/12/2010USD31.011823412000001277687117.04123.823236126.7533109/12/2010USD30.861821412000001271507035.66123.224311126.13719408/12/2010USD31.006029412000001277448428.94123.800101126.7252207/12/2010USD31.417111412000001294384977.91125.441459128.40315406/12/2010USD31.497723412000001297706203.95125.763325128.71402103/12/2010USD31.580087412000001301099600.62126.092186128.98649802/12/2010USD31.453188412000001295871381.24125.585507128.46869801/12/2010USD30.898552412000001273020353.4123.37097126.19056530/11/2010USD30.220443412000001245082292.67120.663433123.40774229/11/2010USD30.394074412000001252235883.01121.356703124.11655626/11/2010USD30.279441410000001241457098.16120.898999123.63901925/11/2010USD30.71508410000001259318296.55122.638407125.41901524/11/2010USD30.628934410000001255786301.23122.294446125.0641423/11/2010USD30.192898410000001237908831.12120.553452123.27852622/11/2010USD30.982306410000001270274579.01123.705381126.50330519/11/2010USD31.104317413000001284608315.31124.192543126.99488818/11/2010USD31.151369413000001286551555.42124.380411127.18496617/11/2010USD30.48269413000001258935137.33121.710526124.45083216/11/2010USD30.643553413000001265578764.88122.352816125.10533915/11/2010USD31.445804413000001298711706.02125.556024128.38161812/11/2010USD31.601177413000001305128630.68126.176394129.0089711/11/2010USD32.359517411000001329976172.29129.204275132.1054710/11/2010USD32.344746411000001329369063.59129.145297132.04273509/11/2010USD32.579067411000001338999654.89130.080888132.99780908/11/2010USD32.918068404000001329889955.57131.434443134.38079405/11/2010USD32.965237402000001325202555.76131.622778134.558704/11/2010USD32.848166402000001320496291.9131.15534134.08022603/11/2010USD31.997113402000001286283955.47127.757277130.59701502/11/2010USD31.759333402000001276725192.77126.807875129.6138501/11/2010USD31.467712401000001261855290.18125.643498128.41626229/10/2010USD30.973375401000001242032371.18123.669721126.38907128/10/2010USD30.940109401000001240698409.42123.536898126.25142827/10/2010USD30.744105400000001229764225.68122.754298125.44523326/10/2010USD31.550026400000001262001048.76125.416764128.16438525/10/2010USD31.408019400000001256320789.35124.852262127.58010422/10/2010USD31.17392400000001246956804.74123.921678126.61660321/10/2010USD31.331333393000001231321396.63124.547422127.25706520/10/2010USD31.358948388000001216727210.16124.657196127.37129919/10/2010USD31.330448386000001209355294.93124.543904127.24957418/10/2010USD31.788966385000001223875200.19126.366592129.12320515/10/2010USD31.852615349000001111656272.85126.619607129.37508214/10/2010USD31.993663346000001106980757.07127.180297129.93127213/10/2010USD31.778976346000001099552589.16126.32688129.05297912/10/2010USD31.229947342000001068064214.54124.144395126.81136411/10/2010USD31.384255342000001073341533.65124.757796127.4377808/10/2010USD31.147349340000001059009873.65123.816054126.46397907/10/2010USD30.949119338000001046080242.87123.028056125.70366506/10/2010USD31.190247336000001047992328.29123.986581126.68495705/10/2010USD31.23562334000001043269723.37124.166946126.80293604/10/2010USD30.849079331000001021104521.64122.63038125.22612801/10/2010USD30.675167331000001015348058.02121.939049124.50982230/09/2010USD30.390262330000001002878671.88120.806503123.34687929/09/2010USD30.17468833000000995764725.2119.94956122.46109528/09/2010USD29.94416133000000988157318.21119.033175121.5191327/09/2010USD29.93660633000000987908003.98119.003143121.48448524/09/2010USD29.82949133000000984373229.53118.577342121.03691123/09/2010USD29.65874933000000978738733.01117.898614120.33933222/09/2010USD29.61560432800000971391839.9117.727105120.15955421/09/2010USD29.57524132800000970067912.41117.566655119.99288420/09/2010USD29.61252132800000971290694.23117.714849120.14269917/09/2010USD29.42792332800000965235897.86116.981041119.38238516/09/2010USD29.3595432800000962992917.78116.709207119.10148115/09/2010USD29.40103832800000964354074.78116.874168119.2709614/09/2010USD29.47193832800000966679571.79117.156008119.55748213/09/2010USD29.54089832800000968941485.59117.430136119.83370510/09/2010USD28.86806732800000946872606.6114.755517117.08178109/09/2010USD28.87005732800000946937893.25114.763428117.08739908/09/2010USD28.74116232800000942710126.89114.251048116.55929907/09/2010USD28.80440832800000944784602.67114.502462116.81585806/09/2010USD29.03748232800000952429427.9115.428971117.76344103/09/2010USD28.86258532800000946692800.74114.733725117.04432702/09/2010USD28.69124632800000941072879.16114.052623116.30648501/09/2010USD28.42143332800000932223008.56112.98007115.19878631/08/2010USD27.76900832800000910823465.52110.386569112.53956130/08/2010USD27.89396732800000914922133.05110.883303112.30453827/08/2010USD27.89396732800000914922133.05110.883303113.0395726/08/2010USD27.55806732800000903904602.65109.548042111.67437625/08/2010USD27.65944832800000907229921.64109.951049112.02363324/08/2010USD27.80661632800000912057013.83110.536067112.62008723/08/2010USD28.18940932800000924612643.42112.057735114.17535920/08/2010USD28.47486832800000933975678.51113.192484115.32987519/08/2010USD28.63980932800000939385748.04113.848152115.99280918/08/2010USD28.82540432800000945473256.28114.585924116.74563217/08/2010USD28.85190632800000946342529.75114.691274116.85050316/08/2010USD28.66535132800000940223527.63113.949686116.09018913/08/2010USD28.36668232900000933263856.38112.762426114.86919212/08/2010USD28.35754732900000932963298.14112.726113114.82986611/08/2010USD28.4176632900000934941040.58112.965072115.0723810/08/2010USD29.19349432900000960465963.9116.049145118.22037909/08/2010USD29.67617332900000976346113.85117.967877120.18015306/08/2010USD29.54105532900000971900727.19117.43076119.62396305/08/2010USD29.58540132900000973359723.53117.607043119.80186904/08/2010USD29.60650832900000974054129.07117.690947119.88520403/08/2010USD29.49143732900000970268292.68117.23352119.45916602/08/2010USD29.609732900000974159143.08117.703635119.93202130/07/2010USD28.8394133100000954584497.3114.641601116.79338629/07/2010USD28.80546833100000953460998.32114.506675116.65293428/07/2010USD28.7684533100000952235705.96114.359522116.50030927/07/2010USD28.67959633100000949294633.8114.006313116.13700626/07/2010USD28.62640533100000947534014.5113.794869115.91602823/07/2010USD28.63180833100000947712862.45113.816347115.9310122/07/2010USD28.43562633100000941219222.59113.03649115.13230621/07/2010USD27.87484233100000922657294.66110.807277112.85230120/07/2010USD27.69529133100000916714149.37110.093531112.12288619/07/2010USD27.18531233100000899833830.59108.066277110.04887716/07/2010USD27.06574633100000895876219.91107.590982109.55635915/07/2010USD27.48276233100000909679442.56109.248692111.24833814/07/2010USD27.80246333100000920261547.06110.519558112.54517913/07/2010USD27.89283233100000923252748.2110.878791112.90941812/07/2010USD27.81180932400000901102617.41110.55671112.57795109/07/2010USD27.92882532400000904893960.71111.021869113.04799708/07/2010USD27.47959232400000890338801.39109.236091111.22399307/07/2010USD27.25872732400000883182784.37108.358115110.30918206/07/2010USD27.01647632600000880737123.76107.395125109.34006305/07/2010USD26.63859532600000868418199.1105.892984107.80351702/07/2010USD26.69110932600000870130175.5106.101736108.0104501/07/2010USD26.69640932600000870302959.43106.122804108.0282430/06/2010USD26.74534332600000871898207.7106.317325108.25951829/06/2010USD26.88648432600000876499400.62106.878385108.83443528/06/2010USD27.89206932600000909281466.7110.875758112.90286325/06/2010USD27.93810432600000910782206.33111.058755113.08076924/06/2010USD27.82733132600000907170992.16110.618413112.6294523/06/2010USD28.21037232600000919658150.22112.141067114.18004122/06/2010USD28.59360332600000932151483.2112.48226114.53678921/06/2010USD29.02628632600000946256944.39114.184359116.27652218/06/2010USD28.21291832600000919741134.07110.984711112.97308917/06/2010USD28.10571530900000868466613.87110.562993112.53768816/06/2010USD28.22620130900000872189640.64111.036964113.02365215/06/2010USD28.17749829400000828418466.39110.845375112.8242114/06/2010USD27.74269829400000815635328.57109.134947111.06013211/06/2010USD27.6397429400000812608369.48108.729929110.63690310/06/2010USD27.4450529400000806884487.64107.964052109.84662609/06/2010USD26.83077429400000788824781.54105.547597107.35875208/06/2010USD26.66612729400000783984138.34104.899904106.72484507/06/2010USD26.39161229400000775913408.71103.82001105.57594704/06/2010USD26.92378329400000791559229.2105.913478107.72299103/06/2010USD27.45012529400000807033682.37107.984016109.8559902/06/2010USD27.30100228800000786268873.16107.397392109.25204601/06/2010USD26.86973528800000773848385.6105.700863107.50482231/05/2010USD27.21084728800000783672397.4107.042738108.88218928/05/2010USD27.16521228800000782358132.73106.863218108.74173727/05/2010USD27.05502428800000779184715.28106.429757108.29416326/05/2010USD26.06069128800000750547914.2102.518224104.27067925/05/2010USD25.4787929800000759267943.37100.229127101.91670324/05/2010USD26.20965329800000781047684.46103.104215104.86619621/05/2010USD26.27062129800000782864518.56103.344053105.16863620/05/2010USD25.74673930000000772402173.44101.283192103.04031919/05/2010USD26.53879830000000796163953.87104.399014106.24637218/05/2010USD27.25031530000000817509474.19107.197998109.13125717/05/2010USD27.33128930000000819938675.67107.516536109.43088814/05/2010USD27.79788630000000833936605.6109.352047111.31575513/05/2010USD28.38054230000000851416267.22111.644115113.66036812/05/2010USD28.39200730000000851760220.13111.689216113.70437611/05/2010USD28.11985530100000846407647.71110.618617112.60604110/05/2010USD28.64364730100000862173789.42112.679124114.71375907/05/2010USD27.03985830100000813899725.89106.370097108.25764506/05/2010USD27.40673430100000824942707.4107.813323109.73894605/05/2010USD28.02096430100000843431037.51110.229597112.2090304/05/2010USD28.52875930100000858715649.32112.227175114.36169203/05/2010USD29.73391730100000894990903.78116.968056117.97037430/04/2010USD29.73391730100000894990903.78116.968056119.18107129/04/2010USD29.69969730100000893960905.19116.833441119.04155528/04/2010USD29.34935530100000883415588.68115.455256117.63516227/04/2010USD29.58157930400000899280018.5116.124101118.30839526/04/2010USD30.46555630400000926152926.09119.594201121.85808723/04/2010USD30.24247930400000919371370.09118.7185120.96200322/04/2010USD30.20533330400000918242143.7118.572682120.7859721/04/2010USD30.18177131000000935634912.37118.480188120.6885920/04/2010USD30.48665831800000969475739.71119.677038121.90958619/04/2010USD30.1404431800000958465998.28118.317941120.52004716/04/2010USD30.59095831800000972792477.45120.086474122.32157915/04/2010USD31.25146731800000993796663.28122.679338124.97050514/04/2010USD31.35237931800000997005652.61123.075473125.35908913/04/2010USD31.07424931800000988161129.65121.983659124.243912/04/2010USD31.20054531800000992177353.58122.479441124.74859109/04/2010USD31.40492831800000998676716.35123.281757125.56040408/04/2010USD31.06683631800000987925388.6121.954559124.20176407/04/2010USD31.02961131800000986741634.83121.80843124.04913906/04/2010USD30.96643231800000984732562.62121.560417123.7925801/04/2010USD30.71089731800000976606555.48120.557301122.75510831/03/2010USD30.04463531800000955419418.77117.941853120.07996430/03/2010USD29.94528531800000952260076.72117.551849119.68014429/03/2010USD29.70323731800000944562945.15116.601676118.70634326/03/2010USD29.0867931800000924959922.49114.18178116.2334525/03/2010USD28.94899231800000920577948.9113.640847115.67445124/03/2010USD29.24521531800000929997864.63114.803686116.85986623/03/2010USD29.45897931800000936795537.55115.642828117.71381522/03/2010USD29.24432831800000929969653114.800204116.85143919/03/2010USD29.44531631800000936361058.22115.589193117.64827118/03/2010USD29.70312331600000938618700.95116.601229118.68761617/03/2010USD29.9423231600000946177340.2117.54021119.64456316/03/2010USD29.69246831600000938282017.52116.559402118.63986215/03/2010USD29.45154531600000930668852.18115.613646117.67074312/03/2010USD29.72452231600000939294915.04116.685232118.7531611/03/2010USD29.70840331600000938785542.75116.621956118.6866810/03/2010USD29.69231831600000938277266.67116.558813118.62488109/03/2010USD29.56690231600000934314123.46116.066486118.11176208/03/2010USD29.46275731600000931023128.26115.657659117.68478805/03/2010USD29.25598131600000924489023.51114.845949116.84769404/03/2010USD28.7261831600000907747312.03112.766186114.73248603/03/2010USD28.98012531600000915771958.6113.763061115.7465502/03/2010USD28.94393731600000914628432.41113.621003115.5976701/03/2010USD28.63065431600000904728684.56112.391193114.33828326/02/2010USD27.99922731600000884775575.53109.912492111.79516525/02/2010USD27.6381431600000873365248.76108.495026110.34382724/02/2010USD27.70807931600000875575305.39108.769575110.62192223/02/2010USD27.82556731300000870940263.29109.23078111.09009522/02/2010USD28.08076931300000878928085.69110.23259112.15097719/02/2010USD27.90572830900000862287014.02109.545457111.39440818/02/2010USD28.20367530400000857391734.13110.715064112.57982417/02/2010USD28.13013230400000855156029.81110.426367112.28206516/02/2010USD27.88900930400000847825895.97109.479826111.31294615/02/2010USD27.41877230400000833530683.06107.633885109.42433412/02/2010USD27.38393130400000832471509.31107.497114109.27826411/02/2010USD27.55219630400000837586760.85108.157648109.95149710/02/2010USD27.00352130400000820907042.32106.003794107.74827209/02/2010USD26.97545630400000820053874.14105.893623107.63310208/02/2010USD26.24143630400000797739672.53103.012188104.68735405/02/2010USD26.5461530400000807002974.25104.208359105.90366904/02/2010USD27.09630930000000812889284.12106.368038108.10408403/02/2010USD28.25760430000000847728127.65110.926765112.76241102/02/2010USD28.11101730000000843330516.72110.35133112.17625801/02/2010USD27.90756230000000837226887.16109.552656111.35695429/01/2010USD27.3068430000000819205215.43107.194489108.9074728/01/2010USD27.54738230000000826421485.66108.13875109.86909927/01/2010USD27.33850230000000820155061.08107.31878109.03013226/01/2010USD27.40675730000000822202714.24107.586719109.30073625/01/2010USD28.13291330000000843987404.98110.437284112.20622122/01/2010USD28.22168330000000846650492.9110.785755112.55454221/01/2010USD28.59923130000000857976948.12112.267841114.07142520/01/2010USD29.53654829800000880189132.03115.94733117.81400419/01/2010USD30.31213829800000903301722.39118.991951120.91331318/01/2010USD29.75202829800000886610456.9116.793208118.67263415/01/2010USD29.81857929800000888593673.86117.054458118.93106614/01/2010USD30.08760129400000884575484.37118.110518120.00131113/01/2010USD30.27127429400000889975465.37118.831537120.73353412/01/2010USD30.67083929100000892521418.11120.400051122.33000611/01/2010USD30.99794329100000902040147.93121.684115123.63808308/01/2010USD30.96829928800000891887016.4121.567746123.5107407/01/2010USD30.86152428800000888811898.5121.148595123.08376606/01/2010USD31.17854228600000891706301.38122.393067124.34596205/01/2010USD31.03947528600000887728992.31121.847152123.78415304/01/2010USD30.64015428600000876308413.68120.279595122.18487231/12/2009USD30.14600528600000862175762.97118.339786120.19513530/12/2009USD29.71127728000000831915775.54116.633238118.45540229/12/2009USD29.73430628000000832560580.08116.723639118.54903624/12/2009USD29.64234828000000829985754.27116.362653118.15389823/12/2009USD29.42560227100000797433830.89115.511805117.28871322/12/2009USD29.0184925700000745775205.12113.913665115.64167921/12/2009USD28.79930924300000699823229.42113.053258114.76619418/12/2009USD28.94021924300000703247326.17113.606408115.32238417/12/2009USD29.08256124300000706706248.8114.165179115.87670216/12/2009USD30.03680424200000726890675.89117.911112119.68482615/12/2009USD29.98585423900000716661922.9117.711105119.47976614/12/2009USD30.18481123900000721416996.08118.492121120.27097911/12/2009USD29.98287523700000710594153.09117.699411119.45635710/12/2009USD29.89454923700000708500834.05117.352682119.10054509/12/2009USD29.81908723700000706712380.49117.056452118.79716808/12/2009USD29.92415623700000709202517.39117.468906119.2119707/12/2009USD30.60201623700000725267783.02120.129882121.91707704/12/2009USD30.87356323700000731703451.84121.195855122.98451303/12/2009USD30.98112723500000728056505.65121.618103123.4133602/12/2009USD31.12881723500000731527218.69122.197868124.01074901/12/2009USD30.95695523500000727488450.06121.523215123.32815230/11/2009USD30.19192323500000709510201.85118.52004120.27472427/11/2009USD29.79106923500000700090129.19116.946466118.67076226/11/2009USD30.68021423500000720985038.29120.436853122.2110925/11/2009USD31.09444123300000724500480.37122.062924123.84314324/11/2009USD30.78572723200000714228878.6120.85105122.61184723/11/2009USD31.07504523200000720941059.03121.986784123.7644920/11/2009USD30.53455923200000708401784.9119.865076121.60340119/11/2009USD30.78931522900000705075323.97120.865135122.62214618/11/2009USD31.32177422600000707872095.64122.955332124.75233617/11/2009USD31.54707622500000709809221.1123.839767125.65029316/11/2009USD31.3750622500000705938857123.164509124.96395113/11/2009USD30.55963222500000687591732.62119.963502121.70452612/11/2009USD30.19643522500000679419790.5118.537752120.28689711/11/2009USD30.92220121900000677196202.12121.386786123.14275510/11/2009USD30.89093721900000676511539.15121.264058123.02009409/11/2009USD30.8259721700000668923554.75121.009026122.71765406/11/2009USD29.72570821500000639102742.67116.689888118.32618605/11/2009USD29.6973621200000629584032.5116.578606118.21101504/11/2009USD29.28083621200000620753730.32114.943518116.54712603/11/2009USD28.57009521200000605686026.72112.153466113.72778502/11/2009USD28.73216321200000609121870.54112.789673114.36450130/10/2009USD28.43458621200000602813238.22111.621518113.17346829/10/2009USD29.15751621200000618139351.39114.459419116.05179928/10/2009USD28.27388721200000599406409.63110.990685112.52457927/10/2009USD29.97179520400000611424630.89116.527711118.14640726/10/2009USD30.645120400000625160042.4119.145462120.82904223/10/2009USD30.88838920400000630123141.64120.091348121.79160722/10/2009USD30.75180920100000618111362.89119.560337121.24571621/10/2009USD30.64289620100000615922215.17119.136893120.80937820/10/2009USD30.55729320100000614201605.47118.804076120.46386619/10/2009USD30.97061519900000616315241.95120.411036122.10902816/10/2009USD30.40310219600000595900812.44118.204595119.86273215/10/2009USD30.70363219600000601791202.74119.373029121.03691114/10/2009USD30.57414719200000587023640.89118.869603120.52004713/10/2009USD29.52374619000000560951186.18114.785736116.33832112/10/2009USD29.52063919000000560892159.71114.773656116.32427609/10/2009USD29.27285318600000544475074.64113.810286115.3364308/10/2009USD28.9997818600000539395919.29112.748602114.24652107/10/2009USD28.41193818300000519938475.35110.463124111.90378106/10/2009USD28.21117118300000516264446.94109.682559111.10226805/10/2009USD27.62423918300000505523574.78107.400619108.73986402/10/2009USD27.1551716500000448060317.77105.57692106.8774701/10/2009USD27.33951816500000451102060.98106.293649107.60875730/09/2009USD27.61904416500000455714241.39107.380422108.70802829/09/2009USD27.54769716500000454537012.97107.103031108.42150628/09/2009USD27.28088216500000450134554.66106.065677107.35968825/09/2009USD27.10943216500000447305637.08105.399095106.6724124/09/2009USD27.05060516500000446334995.86105.170381106.4364523/09/2009USD27.67809216500000456688525.01107.609995108.92994322/09/2009USD28.01285516500000462212122.31108.911524110.25861921/09/2009USD27.44867616500000452903161.18106.718046108.01325918/09/2009USD27.74195416500000457742244.32107.858285109.1818217/09/2009USD27.69378616500000456947479.15107.671012108.9870616/09/2009USD27.74182916500000457740194.51107.857799109.17432915/09/2009USD27.04597216500000446258539.23105.152368106.39899614/09/2009USD26.71854316500000440855964.28103.879353105.09279211/09/2009USD26.74752816500000441334212.76103.992044105.19953610/09/2009USD26.65401216500000439791207.31103.628462104.82593309/09/2009USD26.31295516500000434163769102.302462103.4682308/09/2009USD26.23414316500000432863366.97101.996048103.15174407/09/2009USD25.48807216500000420553199.9499.095389100.18726904/09/2009USD25.25384116500000416688389.4198.1847299.25092203/09/2009USD24.62349116500000406287615.6595.73397496.74338502/09/2009USD24.30106316500000400967546.4894.48040295.46058901/09/2009USD24.38336116500000402325470.494.8003795.74430231/08/2009USD24.67770616500000407182156.3995.94475796.85761928/08/2009USD25.1227216700000419549424.0397.67493398.6235727/08/2009USD25.21607716700000421108500.6598.03789798.9924926/08/2009USD25.40859716700000424323576.6498.78639799.75561325/08/2009USD25.53609416700000426452779.4499.282095100.26030424/08/2009USD25.66705716700000428639857.399.791267100.7996421/08/2009USD25.42961316700000424674546.5498.86810699.84643920/08/2009USD24.97792116700000417131293.4297.11196798.05146219/08/2009USD24.50536816700000409239648.8395.27472296.17314918/08/2009USD24.51468716700000409395283.0195.31095496.20779417/08/2009USD24.22649116700000404582408.0294.19047395.05608714/08/2009USD25.29851616600000419955374.3198.35841299.3052313/08/2009USD25.55760816600000424256293.1499.365739100.33146712/08/2009USD25.0740416600000416229079.4197.48566998.4082111/08/2009USD25.13960816300000409775618.197.74059298.67787810/08/2009USD25.49189416300000415517878.1799.110249100.07303507/08/2009USD25.51812816100000410841868.0399.212244100.17135206/08/2009USD25.61462415800000404711066.1499.587412100.55150805/08/2009USD25.78902115700000404887637.35100.265453101.2406604/08/2009USD25.92143615500000401782258.89100.78027101.76688703/08/2009USD26.06419715500000403995068.63101.335313102.33150431/07/2009USD25.14355515400000387210756.8297.75593798.66945130/07/2009USD24.99528715400000384927422.2897.17948498.07861629/07/2009USD24.4254315400000376151625.6594.9639395.80703828/07/2009USD25.16345615400000387517223.997.83331198.73499527/07/2009USD25.31784915100000382299531.0498.43357799.34549324/07/2009USD25.08986415100000378856953.1797.54719198.42038223/07/2009USD25.09527914900000373919658.2397.56824498.44098222/07/2009USD24.23114314900000361044040.9694.20855995.00833321/07/2009USD24.53221114900000365529957.8295.37908596.17314920/07/2009USD24.50338314700000360199741.9895.26700596.05704217/07/2009USD23.5071814700000345555557.2791.39385592.10191216/07/2009USD23.09708114600000337217395.0189.79942690.47079515/07/2009USD22.97895114200000326301109.9289.34014789.99981314/07/2009USD21.94534614200000311623927.185.32158185.82183213/07/2009USD21.5911214200000306593915.0283.94438284.41169310/07/2009USD21.60202414200000306748746.8983.98677584.44821109/07/2009USD21.83262414200000310023269.0884.88332885.36395808/07/2009USD21.65596114200000307514657.7684.19647884.66076107/07/2009USD22.00142114200000312420187.6385.53959686.02970106/07/2009USD22.51537314200000319718299.9587.53779688.06906503/07/2009USD23.08556314200000327815003.6389.75464590.30131702/07/2009USD23.09000414000000323260062.5589.77191190.41929601/07/2009USD23.58651814000000330211258.1791.70231492.34723530/06/2009USD23.34573514000000326840302.6690.76617191.39122529/06/2009USD23.5116914000000329163673.0391.41138992.04104926/06/2009USD23.44349514000000328208943.2891.14625391.79572725/06/2009USD23.0937814000000323312922.7689.78659290.4080624/06/2009USD22.55673814000000315794342.1287.6986288.27974323/06/2009USD22.12331314000000309726393.7286.01350186.56529122/06/2009USD22.21736114000000311043056.5486.37915286.93608519/06/2009USD23.16446914000000324302574.2390.06142490.68053718/06/2009USD22.97038214000000321585353.989.30683189.88557817/06/2009USD23.26287514000000325680258.8690.44401891.04477616/06/2009USD23.66880913900000328996451.2792.02225492.64780215/06/2009USD23.95846913700000328231032.6293.14842793.79108212/06/2009USD24.82562313700000340111040.0796.51984697.21717611/06/2009USD25.16489413700000344759057.5997.83890298.55615310/06/2009USD24.71336213500000333630396.0396.08338596.76679309/06/2009USD24.13756413200000318615856.993.84473394.48959708/06/2009USD24.12591313200000318462060.0493.79943494.43903405/06/2009USD24.52454213200000323723956.5695.34926996.02052504/06/2009USD24.35781612900000314215827.8794.70105395.35852703/06/2009USD24.05637812700000305516003.6893.52908894.16749402/06/2009USD24.9899712300000307376635.3597.15881297.85670101/06/2009USD25.3596512300000311923695.4198.59609699.31459429/05/2009USD24.12881612300000296784442.9493.81072194.4427828/05/2009USD23.62050912300000290532263.891.83446892.43431527/05/2009USD23.18566212000000278227951.7290.14382190.71611826/05/2009USD22.78559612000000273427158.2388.58839989.13369225/05/2009USD22.62491112000000271498942.3187.9636788.51008422/05/2009USD22.61500411700000264595557.6487.92515388.46888521/05/2009USD22.4116471170000026221627187.13451987.66362720/05/2009USD22.9582611700000268611648.8889.25970289.81909819/05/2009USD22.68590211500000260887875.5288.20079888.70484518/05/2009USD22.18136911300000250649478.5886.23921886.75724315/05/2009USD21.11658811200000236505789.8582.09944382.57270714/05/2009USD21.1354211000000232489630.2282.1726682.64199713/05/2009USD21.1877911000000233065697.6382.3762782.84705712/05/2009USD21.95174211000000241469168.5185.34644885.85647711/05/2009USD22.01050610800000237713472.4885.57491886.08400908/05/2009USD22.22710610800000240052751.586.41703986.9323407/05/2009USD21.74380610500000228309969.4584.53801185.02125506/05/2009USD21.9002999700000212432901.1285.14644285.62145405/05/2009USD21.4480829700000208046397.4583.38826284.08865304/05/2009USD21.2225289700000205858529.182.51132883.20099601/05/2009USD20.107249700000195040231.778.17518678.80484730/04/2009USD19.7407149700000191484931.1176.75016577.36193629/04/2009USD19.5988579600000188149033.9876.19863876.79919128/04/2009USD18.757253960000018006963372.92655573.48826827/04/2009USD18.996889400000178570676.8273.33450273.89932424/04/2009USD19.6712939400000184910157.2275.93796976.54918623/04/2009USD19.4002649400000182362485.8974.89170375.48081422/04/2009USD18.8173949400000176883510.3672.64162473.19050921/04/2009USD18.9884879400000178491779.1173.30210273.85063420/04/2009USD18.8989459000000170090513.8872.95643973.49669517/04/2009USD19.5599479000000176039523.575.50813576.09880316/04/2009USD19.7067378800000173419288.5676.07479576.62034915/04/2009USD19.6775088600000169226572.1275.96196176.48738714/04/2009USD19.6605948600000169081111.1275.89666776.42558809/04/2009USD19.7147198600000169546590.9176.10560876.71960108/04/2009USD18.7090698600000160898001.0572.22345272.74106307/04/2009USD18.6340418200000152799139.8971.93381972.44611306/04/2009USD18.7810468100000152126480.0372.50130873.02290303/04/2009USD18.8129067900000148621959.3172.62429973.14369202/04/2009USD18.5716457900000146716003.1271.69294872.19610901/04/2009USD17.4171617900000137595574.267.23624267.66793431/03/2009USD16.9229347800000131998888.0465.32835665.72875930/03/2009USD16.6919817700000128528258.464.43679864.82050227/03/2009USD17.7962857400000131692512.368.69979269.13238126/03/2009USD18.3235387300000133761831.4270.7351771.19515325/03/2009USD17.7091987200000127506230.5968.36360668.78874124/03/2009USD17.5721947100000124762584.1567.83472368.23255123/03/2009USD17.9246196900000123679875.7869.19520569.59774520/03/2009USD16.6450326700000111521716.7164.25555864.62293319/03/2009USD16.9051386700000113264424.9365.25965765.63512418/03/2009USD16.5472356700000110866476.963.87802864.23247617/03/2009USD16.3606986500000106344539.4763.15793163.50212616/03/2009USD16.216446300000102163578.1462.60104662.93469913/03/2009USD16.0342566300000101015815.4161.89775362.21839412/03/2009USD15.675191630000098753705.4760.51163860.81293711/03/2009USD15.489103630000097581354.8459.79327460.08445910/03/2009USD15.476724630000097503363.0559.74548760.03483209/03/2009USD14.485098630000091256122.8755.91746956.15273706/03/2009USD14.587091630000091898678.6956.31119756.54787505/03/2009USD14.610365630000092045300.6356.40104356.63776504/03/2009USD14.934044610000091097671.857.65055557.90183303/03/2009USD14.053818610000085728294.154.2525854.46637602/03/2009USD13.949779610000085093654.0853.85095354.05344727/02/2009USD14.869952610000090706713.1457.40313857.63965626/02/2009USD15.100434610000092112652.9858.29287858.53761325/02/2009USD14.966053610000091292926.1957.77412158.01232224/02/2009USD14.871775610000090717833.357.41017557.64246523/02/2009USD14.532664610000088649250.6656.1010956.31566120/02/2009USD14.930442610000091075701.7357.6366557.86718919/02/2009USD15.420609610000094065715.7859.52886459.78108218/02/2009USD15.279576610000093205415.9158.98442859.2305117/02/2009USD15.4464610000094223045.2359.62842659.88033516/02/2009USD16.7122146100000101944508.6164.51490464.81956613/02/2009USD16.8246886100000102630602.0964.94909365.2568412/02/2009USD16.39396100000100002792.1663.28610263.57328811/02/2009USD16.5843276100000101164397.6364.02121664.31955710/02/2009USD16.6363926100000101481994.4964.22220564.52274409/02/2009USD16.9742516100000103542934.6365.52645765.84018406/02/2009USD16.8241196100000102627129.1264.94689665.24934905/02/2009USD15.984087610000097502935.9761.70408361.97026204/02/2009USD15.647576610000095450217.0560.40503560.65188503/02/2009USD15.274098610000093172002.8458.96328159.19399202/02/2009USD15.010172610000091562052.4857.94443658.16120230/01/2009USD15.2478610000093011586.0458.86176259.07882229/01/2009USD15.317648610000093437653.3559.13139959.35504428/01/2009USD15.439201610000094179130.659.60063559.82883627/01/2009USD14.848777610000090577540.7957.32139557.51980426/01/2009USD14.793991610000090243351.1957.10990257.30444423/01/2009USD14.519929610000088571566.9556.05192956.23045422/01/2009USD14.523168610000088591324.9556.06443256.12745621/01/2009USD14.799541610000090277205.9957.13132757.20331820/01/2009USD14.316909610000087333147.3555.26820255.32032419/01/2009USD15.148388610000092405170.8858.47799758.56008516/01/2009USD15.168885610000092530202.7258.55712258.6331215/01/2009USD14.965364610000091288723.2457.77146157.83628914/01/2009USD14.936203610000091110838.4457.6588957.72205513/01/2009USD15.649616610000095462660.2160.4129160.48427912/01/2009USD15.701813600000094210883.3160.61440860.68746609/01/2009USD16.656829600000099940977.9564.30109964.79615708/01/2009USD16.75056590000099365840.164.66293365.1285607/01/2009USD17.155108580000099499630.0166.22462866.3514306/01/2009USD18.4509535700000105170437.4771.22703671.39927705/01/2009USD17.8265795700000101611504.2668.81673768.96664702/01/2009USD17.093855570000097434973.6165.9881766.11453431/12/2008USD15.993536560000089563804.9261.74055961.81576430/12/2008USD15.84224560000088716548.2561.15650561.1837329/12/2008USD15.530113560000086678998.9859.95158759.9814624/12/2008USD15.601952550000085810737.8960.2289160.23708323/12/2008USD15.651118530000082950929.7260.41870860.42716222/12/2008USD15.826554530000083880741.1961.09595161.11163119/12/2008USD16.34187253000008661192363.08525663.1163518/12/2008USD16.538395530000087653498.1763.84390363.8701117/12/2008USD17.064768530000090443275.5965.87588465.90853816/12/2008USD17.256121530000091457444.8966.61457366.64731515/12/2008USD16.508047530000087492651.3463.72674963.74932112/12/2008USD16.348391530000086646472.5163.11042263.1266511/12/2008USD16.633345530000088156728.664.21044364.23060410/12/2008USD16.565748530000087798466.163.94949563.9674909/12/2008USD15.597848530000082668595.0160.21306760.21648308/12/2008USD15.775588530000083610616.7260.89920560.90282605/12/2008USD14.542837530000077077038.8956.14036156.11434704/12/2008USD14.172775530000075115710.5454.71179554.68173603/12/2008USD14.434341530000076502008.3655.7215355.71639902/12/2008USD14.468323530000076682114.7555.85271255.84561501/12/2008USD14.331549530000075957212.8555.32471755.31564328/11/2008USD15.442609530000081845830.5359.61379159.61160327/11/2008USD15.604098530000082701721.8960.23719560.23333826/11/2008USD15.335482530000081278057.4559.20024459.19024725/11/2008USD14.597723530000077367934.5356.3522456.33532524/11/2008USD14.366811530000076144100.3455.4608455.44111321/11/2008USD13.111009530000069488348.1550.61301250.57304420/11/2008USD12.124932530000064262143.2646.80641546.75649419/11/2008USD13.294815530000070462522.5651.32256751.2790518/11/2008USD14.217909530000075354922.5554.88602754.85215117/11/2008USD14.552401530000077127729.8756.17728256.1443114/11/2008USD14.896084530000078949250.2557.50401757.46830513/11/2008USD15.409429530000081669978.8159.48570559.45148812/11/2008USD14.52348530000076974448.4956.06563756.02726611/11/2008USD15.903993530000084291163.4861.39489361.36257210/11/2008USD17.258978530000091472584.866.62560266.59956207/11/2008USD16.739327530000088718433.4864.6195764.58360606/11/2008USD15.872903530000084126386.7361.27487561.23335605/11/2008USD17.300577530000091693062.0766.78618866.78402204/11/2008USD18.61477530000098658285.3571.85942671.88898703/11/2008USD17.103209530000090647012.5566.0242866.01715431/10/2008USD16.728812530000088662703.7464.57897864.5442830/10/2008USD16.960344530000089889827.9665.47277165.45721829/10/2008USD14.860299530000078759586.4857.36587457.30350828/10/2008USD14.09909520000073315269.4153.45878553.39987627/10/2008USD12.248462520000063692007.0446.44185546.21341224/10/2008USD12.994976510000066274379.4949.27237349.1104723/10/2008USD14.811371510000075537995.9156.15950356.15929122/10/2008USD14.926104510000076123131.8456.59453156.59562921/10/2008USD16.847409510000085921787.5463.87944364.06299720/10/2008USD17.415728510000088820215.6466.03430866.24562317/10/2008USD16.19138500000080956902.3661.39201261.49927916/10/2008USD16.251294490000079631344.5861.61918461.7296215/10/2008USD16.770922490000082177518.7263.58943163.74276714/10/2008USD19.524099480000093715677.8374.02850974.40869713/10/2008USD18.9789480000091098720.2971.96130672.30004310/10/2008USD15.988978480000076747098.6760.62457560.71368409/10/2008USD17.153045480000082334618.3565.03830765.22313208/10/2008USD17.418928470000081868963.8866.04644166.24562307/10/2008USD18.313417470000086073064.3269.43802969.71010706/10/2008USD18.888358470000088775287.2971.61800371.93486803/10/2008USD21.8705214600000100604398.9982.92531583.46504602/10/2008USD22.826074600000104999925.7186.5484287.18047201/10/2008USD24.2942244600000111753432.5592.11514392.88001630/09/2008USD24.5369784500000110416403.593.03558193.82853629/09/2008USD22.7639074500000102437585.8986.3127286.92484926/09/2008USD25.9552484500000116798617.6698.41316199.28369425/09/2008USD26.8727914500000120927562.59101.892161102.78095124/09/2008USD26.0394164500000117177375.2898.73229699.47658223/09/2008USD25.8406334500000116282850.9497.97858198.70503222/09/2008USD27.1659534500000122246790.76103.003728103.83246919/09/2008USD27.1081444500000121986651.39102.784537103.60306418/09/2008USD23.4271314400000103079379.2988.82743289.3621617/09/2008USD22.449128440000098776165.5185.11918985.57182716/09/2008USD24.1105874300000103675526.1391.41885692.00265915/09/2008USD25.2433194300000108546275.5895.71377796.38008212/09/2008USD27.1025054300000116540772.71102.763156103.54313811/09/2008USD25.8219694300000111034469.1997.90781498.55989810/09/2008USD26.250828430000011206551999.533896100.24251409/09/2008USD26.0052314300000111822495.9698.60267999.2874408/09/2008USD27.9563064300000120212119.84106.000468107.13309205/09/2008USD27.7044654300000119129202.91105.045576105.73325304/09/2008USD28.0868384300000120773405.78106.4954107.26230803/09/2008USD29.4331334300000126562473.53111.600076112.48525302/09/2008USD30.2661094300000130144272.48114.758428115.70347801/09/2008USD30.8673554300000132729629.45117.038141118.08273629/08/2008USD30.9234794300000132970963.11117.250944118.29528628/08/2008USD31.0354044300000133452239.27117.675324118.72038827/08/2008USD30.7903234300000132398390.22116.746063117.76905926/08/2008USD30.0584744300000129251439.31113.971149114.94784525/08/2008USD30.3990084300000130715734.44115.262334116.2437522/08/2008USD30.4790214300000131059790.74115.565715116.53776321/08/2008USD30.8649534300000132719298.93117.029034118.03217320/08/2008USD30.6857444300000131948701.46116.349536117.33646719/08/2008USD29.4980454300000126841596.73111.8462112.74181218/08/2008USD30.0048984300000129021064.53113.768008114.69315915/08/2008USD30.555464300000131388479.25115.855545116.80181314/08/2008USD31.0944264300000133706032.3117.899114118.87769413/08/2008USD30.9006034300000132872596.71117.164206118.12861712/08/2008USD30.9782164300000133206332.42117.458487118.42075711/08/2008USD31.1065814300000133758302.45117.945202118.91608508/08/2008USD31.3327894300000134730994.19118.802903119.79437807/08/2008USD32.2035254300000138475161.44122.104427123.15867306/08/2008USD32.1959664300000138442656.5122.075766123.12309205/08/2008USD31.8961264300000137153344.47120.938879121.97419404/08/2008USD32.358554300000139141765.93122.692228123.73078101/08/2008USD33.4542544200000140507867.57126.846751127.94434431/07/2008USD34.0666284200000143079839.33129.168658130.30393830/07/2008USD34.1830864200000143568963.71129.610226130.7496429/07/2008USD32.8359314200000137910910.71124.502288125.55946728/07/2008USD32.799364200000137757313.18124.363624125.40684325/07/2008USD32.9477754200000138380656.44124.926361125.97520624/07/2008USD33.7400984200000141708412.97127.930571129.02020623/07/2008USD34.8667744200000146440454.91132.20253133.36485722/07/2008USD34.9040344200000146596944.03132.343807133.49875521/07/2008USD35.1391644200000147584489.05133.235337134.40513918/07/2008USD34.6756744200000145637833.97131.477946132.60828917/07/2008USD34.9714744200000146880194.34132.599515133.74782316/07/2008USD34.9360444200000146731387.84132.465177133.61579815/07/2008USD34.6579174200000145563251.59131.410618132.53150814/07/2008USD35.4394454200000148845670.37134.373897135.53905511/07/2008USD35.1697414200000147712913.79133.351274134.48753710/07/2008USD35.1277054200000147536364.5133.191888134.32367609/07/2008USD34.6490224200000145525896.34131.376891132.47813608/07/2008USD34.6131144200000145375079.52131.24074132.33206607/07/2008USD35.2850144200000148197062.28133.788349134.92293904/07/2008USD35.0393344200000147165206.09132.856817133.96411903/07/2008USD35.1336034200000147561136.18133.214251134.32742202/07/2008USD35.6570744200000149759713.96135.199069136.33963201/07/2008USD36.7109284200000154185897.75139.194912140.50356730/06/2008USD37.4414064200000157253905.25141.964628143.31260927/06/2008USD37.3025084200000156670534.69141.437975142.76484626/06/2008USD37.1960754200000156223516.91141.034419142.35285325/06/2008USD37.7615284200000158598421.55143.178418144.51113324/06/2008USD37.0198494200000155483369.19140.366232141.64684723/06/2008USD37.4526044200000157300938.66142.007087143.33320820/06/2008USD37.626244200000158030210.77142.665453144.04015119/06/2008USD38.4837824200000161631887.21145.91695147.34545618/06/2008USD38.9193074200000163461090.11147.568308149.03462617/06/2008USD39.0493324200000164007196.54148.061317149.53182616/06/2008USD38.5061174200000161725694.37146.001637147.43909113/06/2008USD38.1651734200000160293729.72144.708897146.11884112/06/2008USD38.1403874200000160189626.39144.614918146.01865211/06/2008USD37.85974200000159010740.32143.550651144.93529810/06/2008USD38.1969124200000160427033.27144.82924146.26303909/06/2008USD39.5174014200000165973085.75149.83607151.3661306/06/2008USD39.5205694200000165986392.43149.848082151.36893905/06/2008USD39.9081924200000167614407.71151.317812152.8633504/06/2008USD39.0159744100000159965494.94147.934835149.42508303/06/2008USD40.1103414100000164452399.44152.084289153.61523602/06/2008USD41.2278954100000169034373.11156.321661157.91213330/05/2008USD41.162194300000176997419.6156.07253157.6565129/05/2008USD41.0125644300000168151514.24155.505201157.10593828/05/2008USD41.0138264100000168156686.77155.509986157.11904727/05/2008USD40.319084100000165308231.99152.875754154.4448426/05/2008USD40.9019214100000167697877.78155.085682156.68270923/05/2008USD41.1781864200000168830563.44156.133182157.73890922/05/2008USD41.4310444100000169867284.15157.09193158.70615621/05/2008USD42.1448934100000172794063.82159.798594161.45433420/05/2008USD42.146974100000172802578.06159.806469161.46182519/05/2008USD42.6294613900000166254900.52161.635905163.24837516/05/2008USD42.1796743900000164500730.17159.930472161.52549715/05/2008USD41.1497513900000160484031.73156.025366157.58347514/05/2008USD40.6872613800000154611593.47154.271767155.86153313/05/2008USD40.4799944200000153823978.15153.485883155.01788412/05/2008USD40.040953800000152155611.07151.821183153.37178609/05/2008USD39.8618943600000143502820.18151.142266152.67327108/05/2008USD39.7153833500000139003842.98150.586748152.12925307/05/2008USD39.1425843500000136999047.25148.414896149.90636506/05/2008USD39.8187893500000139365764.79150.978827152.53656405/05/2008USD39.4655293500000138129353.01149.639389151.28747702/05/2008USD39.3575473500000137751415.42149.22996150.84926701/05/2008USD38.6043493500000135115222.24146.374098148.00277230/04/2008USD38.4511493400000130733906.93145.793218147.400729/04/2008USD37.7011443400000128183889.69142.653335144.22929328/04/2008USD38.3630713400000130434441.72145.15793146.76960225/04/2008USD38.3807873400000130494676.23145.224964146.82016524/04/2008USD38.1257813400000129627657.36144.260074145.8398123/04/2008USD38.5121953400000130941464.9145.722184147.31830222/04/2008USD38.3591873400000130421236.14145.143234146.72840321/04/2008USD38.1667963400000129767108.72144.415266145.96902618/04/2008USD37.5852633400000127789894.53142.214865143.70119317/04/2008USD37.5903033400000127807032.46142.233936143.7480116/04/2008USD37.3017333400000126825895.15141.142046142.63937515/04/2008USD36.6369413400000124565601.96138.626611140.09063814/04/2008USD36.2595793400000123282571.17137.198751138.62712811/04/2008USD36.5140563400000124147791.58138.161639139.59062910/04/2008USD36.7508483400000124952885.03139.057611140.50824909/04/2008USD36.448963400000123926467.14137.91533139.32096108/04/2008USD36.6416493300000120917444.35138.644425140.05037507/04/2008USD36.6770513300000121034270.28138.778379140.18427304/04/2008USD36.0298933300000118898648.43136.329667137.66549903/04/2008USD35.8096153300000118171732.23135.49618136.81997802/04/2008USD35.5021843300000117157209.62134.332925135.64205301/04/2008USD34.8300693300000114939230.51131.789781133.06709931/03/2008USD34.2467243300000113014191.85129.582524130.82829328/03/2008USD34.3677123300000113413451.29130.040317131.28429427/03/2008USD34.0598673300000112397562.79128.875496130.0829626/03/2008USD34.1656453300000112746630.81129.275738130.44251825/03/2008USD33.9039383300000111882996.66128.285493129.53051620/03/2008USD32.0154763300000105651073.25121.139943122.27757119/03/2008USD32.9054183300000108587879.61124.507299125.69898318/03/2008USD34.0692723300000112428600.35128.911082130.1625517/03/2008USD33.0581953200000105786225.85125.085376126.27951814/03/2008USD34.7647663200000111247251.64131.542688132.81522113/03/2008USD35.2904213200000112929347.95133.531658134.58959912/03/2008USD35.9761673200000115123734.58136.126379137.46043911/03/2008USD35.7301283200000114336410.95135.195418136.51753810/03/2008USD34.427433200000110167776.02130.266278131.58486107/03/2008USD35.1162633200000112372041.62132.87268134.23004206/03/2008USD35.9579643200000115065487.87136.057502137.43515805/03/2008USD36.4877243200000116760717.65138.062005139.4595404/03/2008USD35.8584043200000114746893.26135.680788137.17485303/03/2008USD36.8533613200000117930757.27139.445499140.84720729/02/2008USD37.0594693200000118590302.37140.225369141.63467528/02/2008USD38.2291833200000122333387.01144.651325146.09636927/02/2008USD38.2637663000000114791298.44144.78218146.22371226/02/2008USD37.4960023000000112488007.98141.87712143.27609125/02/2008USD37.07183000000111215400.76140.272027141.64965622/02/2008USD36.9411053000000110823315.74139.777505141.02604921/02/2008USD37.000483000000111001442.03140.002167141.31257120/02/2008USD36.9733343000000110920002.33139.899452141.1515219/02/2008USD36.9471093000000110841329.83139.800222141.11781118/02/2008USD36.0563813000000108169144136.429892137.644915/02/2008USD36.0689873000000108206962.42136.47759137.65707214/02/2008USD35.8923983000000107677194.6135.809414136.9810313/02/2008USD35.6644393000000106993319.37134.946864136.08307312/02/2008USD35.0191723000000105057516.62132.505307133.6382711/02/2008USD34.2671193000000102801359.24129.659694130.67379508/02/2008USD34.0515943200000108965103.6128.844192129.91816307/02/2008USD34.0582633200000108986443.22128.869426129.93314506/02/2008USD33.9472553200000108631216.7128.449395129.54362405/02/2008USD34.7357783200000111154491.61131.433003132.58675304/02/2008USD36.0419513200000115334243.91136.375292137.51755701/02/2008USD35.3666413200000113173252.57133.820058134.91451231/01/2008USD34.0095433200000108830539.47128.68508129.71029430/01/2008USD34.184833200000109391457.23129.34833130.39289129/01/2008USD34.7452663100000107710324.81131.468904132.54555328/01/2008USD34.5742273100000107180104.9130.821728131.86295625/01/2008USD34.7984213100000107875106.51131.670031132.75716824/01/2008USD33.806271290000098038186.55127.915941128.90878123/01/2008USD33.002173290000095706303.83124.8734125.80010922/01/2008USD32.365899290000093861107.65122.465871123.40774221/01/2008USD33.764702290000097917636.85127.758652128.46401618/01/2008USD35.2458842900000102213063.98133.363139134.46600117/01/2008USD34.8020682900000100925998.75131.683831132.77683116/01/2008USD35.4922552900000102927541.31134.295356135.39860315/01/2008USD37.746712900000109465460.2142.825747144.0326614/01/2008USD39.0608722900000113276530.37147.798265149.07114411/01/2008USD39.0102472900000113129718.67147.60671148.86233810/01/2008USD39.584462900000114794935.87149.779413151.11050809/01/2008USD39.2400872900000113796254.05148.476377149.75748608/01/2008USD38.5651362900000111838897145.922502147.25931207/01/2008USD38.3821742900000111308307.1145.230212146.47558904/01/2008USD38.555982900000111812343.04145.887858147.16193203/01/2008USD39.1672632900000113585063.93148.200826149.38762902/01/2008USD39.5046642900000114563527.48149.477482150.66480631/12/2007USD39.4150342900000114303599.23149.13834150.22753228/12/2007USD39.4155342900000114305051.25149.140232150.27622227/12/2007USD40.0498272900000115165767.58151.540266151.39328524/12/2007USD40.0498272800000112139516.4151.540266152.568421/12/2007USD39.2348363000000117704509.04148.456509149.47283720/12/2007USD38.4943033000000115482911.02145.654485146.63476819/12/2007USD38.1205213000000114361564.15144.240171145.20777518/12/2007USD37.8319493000000113495848.3143.148274144.11505817/12/2007USD37.2018923000000111605677.91140.764269141.71707314/12/2007USD38.7938752700000104743462.58146.788003147.78366613/12/2007USD39.5660242700000106828265.34149.709655150.73690512/12/2007USD40.6341622600000105648822.5153.751269154.80252411/12/2007USD40.258592600000104672334.23152.330182153.41485810/12/2007USD40.824432600000106143519.08154.471204155.53568407/12/2007USD40.8017642600000106084586.6154.38544155.43736806/12/2007USD40.81814240000097963536.9154.447404155.49916705/12/2007USD40.248602240000096596646.43152.292389153.34369604/12/2007USD38.840797230000089333833.52146.965546147.93254603/12/2007USD38.768368210000081413572.88146.69149147.65725930/11/2007USD38.715881210000081303352.12146.49289147.48122629/11/2007USD38.348166210000080531148.86145.101533146.03550628/11/2007USD38.054213210000079913849.31143.989275144.91938127/11/2007USD36.845792200000073691584.22139.41686140.25918126/11/2007USD36.83703200000073674061.74139.383706140.24232723/11/2007USD36.930959200000073861918.77139.739114140.61499322/11/2007USD36.497681200000072995362.17138.09968138.89773221/11/2007USD36.752708200000073505416.14139.064649139.89962420/11/2007USD38.462049200000076924099.08145.532442146.44188119/11/2007USD37.849108200000075698216.78143.2132144.04202316/11/2007USD38.862449200000077724898.17147.047473147.94378215/11/2007USD38.871626190000073856090.25147.082197147.98404514/11/2007USD39.609234190000075257544.98149.873153150.81555813/11/2007USD38.828805190000073774729.57146.920171147.80988412/11/2007USD37.46859190000071190321.8141.773399142.66184809/11/2007USD39.579394190000075200848.72149.760245150.68072408/11/2007USD40.604421190000077148401.04153.638735154.60308207/11/2007USD39.909387190000075827835.5151.00887151.97943806/11/2007USD40.623638180000073122549.25153.711448154.66488105/11/2007USD39.64899160000063438384.57150.023582150.95788302/11/2007USD40.894662160000065431460.48154.736947155.71920801/11/2007USD41.047725160000065676361.52155.316106156.32221631/10/2007USD41.540133160000066464212.95157.179276158.27824530/10/2007USD41.166991160000065867186.57154.862679155.84280629/10/2007USD41.533691140000058147167.96156.242137157.23234526/10/2007USD40.330024140000056462033.94151.714162152.4991125/10/2007USD39.162696140000054827775.65147.322888148.18348724/10/2007USD38.813835140000054339369.13146.010537146.8342123/10/2007USD39.06842140000054695788.17146.968239147.8108222/10/2007USD37.62204140000052670856.12141.527222142.27326419/10/2007USD38.259909140000053563873.63143.926769144.68903918/10/2007USD39.221036140000054909451.13147.542352148.35015617/10/2007USD38.958672130000050646274.25146.555387147.45594516/10/2007USD38.647169130000050241320.39145.38357146.04299715/10/2007USD39.497293130000051346481.99148.581581149.35111112/10/2007USD39.058932130000050776611.82146.932547147.72093111/10/2007USD38.740839130000050363091.67145.735939146.59544210/10/2007USD38.298569130000049788139.76144.072201144.76675609/10/2007USD37.920816130000049297061.31142.651163143.42497108/10/2007USD37.182857130000048337714.61139.875096140.52978505/10/2007USD37.199768130000048359699.67139.938712140.63559204/10/2007USD35.917759130000046693087.46135.116029135.74973303/10/2007USD36.080156130000046904203.57135.726937136.40704902/10/2007USD37.182839130000048337690.78139.875029140.62716501/10/2007USD36.499036130000047448747.67137.302687137.98853928/09/2007USD35.815679130000046560383.93134.732023135.33586827/09/2007USD35.68267130000046387471.34134.231668134.86488526/09/2007USD35.071772130000045593304.02131.933581132.5539825/09/2007USD34.656759110000038122434.98130.372378130.84327424/09/2007USD34.762228110000038238451.73130.769134131.36575621/09/2007USD33.925674110000037318241.93127.622171128.17281220/09/2007USD33.477608110000036825368.89125.936628126.42746119/09/2007USD33.392768110000036732045.76125.617476126.1072318/09/2007USD32.59585110000035855435.3122.619616123.10530217/09/2007USD31.50146110000034651606.01118.502722118.86552214/09/2007USD31.754916110000034930408.69119.456177119.7784613/09/2007USD31.666354110000034832989.45119.123023119.48538412/09/2007USD31.256784110000034382463.32117.582295117.89546611/09/2007USD31.086906110000034195597.59116.943245117.26436810/09/2007USD30.696383110000033766022.1115.474169115.7849407/09/2007USD30.783244110000033861569.05115.800925116.09393406/09/2007USD31.180581110000034298639.72117.295634117.58928105/09/2007USD30.68641870000021480493.09115.436683115.86265704/09/2007USD31.06926570000021748485.59116.876883117.12672503/09/2007USD30.7398670000021517902.36115.637722115.89730131/08/2007USD30.71772170000021502404.7115.554439115.81115830/08/2007USD29.87582370000020913076.5112.387373112.60416929/08/2007USD29.66004470000020762031.4111.575652111.79797428/08/2007USD29.29884170000020509188.92110.216873110.40375327/08/2007USD29.97717770000020984024.23112.768648112.94687224/08/2007USD29.4697770000020628839.18110.859876111.00207923/08/2007USD28.85992170000020201945.32108.565736108.70147422/08/2007USD28.64435770000020051050.01107.754824107.84846221/08/2007USD27.6042970000019323003.37103.842282103.94202120/08/2007USD27.52932270000019270526.03103.560266103.62179117/08/2007USD26.83552570000018784868.08100.950329101.01593716/08/2007USD26.36899870000018458298.8499.1953499.2003615/08/2007USD27.59474270000019316319.5103.806364103.88303214/08/2007USD28.7038970000020092723.11107.978776108.05820313/08/2007USD29.17109370000020419765.17109.736308109.84849910/08/2007USD28.99416870000020295917.84109.070748109.1715209/08/2007USD29.75081670000020825571.52111.91712112.03206108/08/2007USD30.57909270000021405364.82115.032942115.17163207/08/2007USD29.5788470000020705188.07111.270177111.37661806/08/2007USD29.53766670000020676366.68111.115288111.21931103/08/2007USD29.80688270000020864817.64112.12803112.2193302/08/2007USD30.33049270000021231344.57114.097755114.2315401/08/2007USD30.20867870000021146074.66113.639513113.68658631/07/2007USD30.83993770000021587956.52116.014193116.13887930/07/2007USD30.56013970000021392097.4114.961645115.0723827/07/2007USD29.99863870000020999046.9112.849381112.914126/07/2007USD30.53789370000021376525.33114.877959114.97687225/07/2007USD31.5518670000022086302.65118.692317118.81776824/07/2007USD31.6768970000022173823.69119.162657119.28687823/07/2007USD32.45688970000022719822.72122.096871122.23918120/07/2007USD32.03377670000022423643.34120.505197120.61649119/07/2007USD32.14315170000022500206.07120.916646121.03222918/07/2007USD31.66823570000022167765.05119.130099119.24380617/07/2007USD31.97232170000022380625.24120.274014120.39176816/07/2007USD31.88095870000022316670.71119.930324120.05468313/07/2007USD32.09088370000022463618.63120.720023120.84027812/07/2007USD31.87572270000022313006.05119.910627120.02284711/07/2007USD31.09625370000021767377.19116.978407117.06773510/07/2007USD30.91543170000021640802.33116.298188116.38607509/07/2007USD31.17933870000021825537.04117.290958117.39920206/07/2007USD30.72807470000021509652.02115.593385115.68381405/07/2007USD30.41847550000015209237.97114.42873114.50682604/07/2007USD30.15033150000015075165.65113.420022113.48901703/07/2007USD30.1345750000015067285.44113.360732113.40287302/07/2007USD29.68182250000014840911.11111.657577111.71557529/06/2007USD29.18898450000014594492.33109.803611109.81572728/06/2007USD29.2218550000014610925.46109.927246109.93745227/06/2007USD29.00593750000014502968.6109.115021109.09848526/06/2007USD28.84990850000014424954.22108.528069108.51326825/06/2007USD28.92001350000014460006.5108.791791108.68930122/06/2007USD29.28937950000014644689.72110.181278110.15187621/06/2007USD29.51030850000014755154.29111.012373110.97398820/06/2007USD29.16083350000014580416.79109.697712109.64812119/06/2007USD29.32501450000014662507.2110.315331110.29794618/06/2007USD29.33636250000014668181.4110.35802110.33727215/06/2007USD29.00808150000014504040.59109.123087109.08724914/06/2007USD28.41185650000014205928.35106.880197106.83346113/06/2007USD27.74951750000013874758.74104.388599104.32030612/06/2007USD27.37535750000013687678.53102.981078102.89331311/06/2007USD27.60652250000013803261.28103.850678103.75662508/06/2007USD27.39713650000013698568.18103.063007102.97477507/06/2007USD27.13189950000013565949.51102.065234102.02344606/06/2007USD27.63884550000013819422.62103.972272103.93172205/06/2007USD28.02376350000014011881.98105.420263105.39991404/06/2007USD28.07944250000014039721.2105.629717105.47107601/06/2007USD28.12091650000014060458.39105.785734105.62370131/05/2007USD27.39842650000013699213.29103.067859102.90267630/05/2007USD26.90496950000013452484.64101.211565101.04964529/05/2007USD26.83979750000013419898.83100.966399100.79589528/05/2007USD27.01802550000013509012.87101.636861101.4738125/05/2007USD27.00990850000013504954.36101.606326101.44197524/05/2007USD26.80689450000013403447.32100.842624100.67697923/05/2007USD27.31110150000013655550.69102.739359102.57027322/05/2007USD27.56509350000013782546.52103.69483103.6629921/05/2007USD27.7199350000013859965.24104.277299104.23790718/05/2007USD27.61012850000013805064.18103.864244103.81748717/05/2007USD27.48477950000013742389.64103.392704103.33807716/05/2007USD27.46322250000013731611.2103.31161103.25380615/05/2007USD26.83545550000013417727.74100.950066100.88765714/05/2007USD26.74281850000013371409.46100.601582100.58989911/05/2007USD26.49245850000013246229.4199.65977499.59268910/05/2007USD26.48140450000013240702.299.61819199.57115309/05/2007USD26.7848150000013392405.49100.759548100.72566908/05/2007USD26.45794150000013228970.7499.52992799.6104807/05/2007USD26.70422250000013352111.21100.456391100.50188204/05/2007USD26.70407340000010681629.44100.455831100.53746303/05/2007USD26.386940000010554760.2399.26268499.33238502/05/2007USD26.11876840000010447507.5498.2540298.31832101/05/2007USD25.89317440000010357269.9697.40537797.4596930/04/2007USD25.97186140000010388744.4597.70138397.7443427/04/2007USD26.32002140000010528008.5699.01109799.0439926/04/2007USD26.65562640000010662250.41100.273582100.25468625/04/2007USD26.75700740000010702803.05100.654959100.65169824/04/2007USD26.49453140000010597812.599.66757299.65823323/04/2007USD26.53877840000010615511.3799.83402199.83145820/04/2007USD26.582940000010633160100100iShares BIC 50 UCITS ETFLancio del fondo20-apr-2007Data di fine meseRendimento mensile30/04/2007--31/05/20075.49273330/06/20076.53525931/07/20075.65608231/08/2007-0.39629130/09/200716.59614731/10/200716.66066630/11/2007-6.79885231/12/20071.80585631/01/2008-13.71428729/02/20088.96785431/03/2008-7.58981530/04/200812.50993831/05/20087.05061130/06/2008-9.03932531/07/2008-9.01349231/08/2008-9.22647530/09/2008-20.65259531/10/2008-30.58679530/11/2008-7.6885531/12/20083.56757731/01/2009-4.66273428/02/2009-2.47804931/03/200913.80624530/04/200917.48369331/05/200922.22868930/06/2009-3.24541831/07/20097.7008531/08/2009-1.85275730/09/200911.91900931/10/20093.94959930/11/20096.1802831/12/2009-0.15208731/01/2010-9.41804728/02/20102.53558131/03/20107.3052330/04/2010-0.82565831/05/2010-8.48549530/06/2010-0.67768531/07/20107.82965131/08/2010-3.71159530/09/20109.43949531/10/20102.37008630/11/2010-2.43090131/12/20106.04492831/01/2011-2.49307828/02/20112.53352831/03/20114.86115330/04/2011-0.68052431/05/2011-3.18301830/06/2011-1.30543231/07/2011-1.67724831/08/2011-8.63818130/09/2011-15.62608831/10/201114.36356330/11/2011-5.87796731/12/2011-1.437731/01/201212.45260629/02/20125.21720631/03/2012-6.51402330/04/2012-1.5691431/05/2012-13.32993630/06/20123.80758331/07/20121.84161731/08/2012-1.63976730/09/20125.48496331/10/20121.2175430/11/20120.58282131/12/20126.02372131/01/20134.15409428/02/2013-4.79028931/03/2013-2.51911530/04/2013-0.03219831/05/2013-3.69278630/06/2013-7.40907531/07/20132.78203231/08/2013-0.88813630/09/20138.41118431/10/20133.68371430/11/20130.0140831/12/2013-2.18884131/01/2014-8.55561628/02/20143.23220731/03/20140.65018230/04/2014-1.12063231/05/20145.64773130/06/20143.81546931/07/20142.9114331/08/20143.21628430/09/2014-8.76502531/10/20143.74033630/11/2014-1.73931731/12/2014-5.73868431/01/20151.91453928/02/20156.29597231/03/2015-3.05250330/04/201512.77537931/05/2015-4.95271130/06/2015-2.07753931/07/2015-8.23382731/08/2015-9.87620830/09/2015-3.8693831/10/20156.42116830/11/2015-2.78963231/12/2015-3.00527831/01/2016-8.07733229/02/2016-2.54699931/03/201614.07028330/04/20162.81959131/05/2016-2.31922530/06/20164.10074831/07/20163.93554631/08/20165.01220730/09/20161.64897931/10/20160.18150430/11/2016-2.43400131/12/20160.06930431/01/20174.46397428/02/20172.0405531/03/20171.09053730/04/20170.98818831/05/20172.64749930/06/2017-0.60685431/07/20177.39208831/08/20174.75106730/09/20170.47375131/10/20172.75117630/11/20172.27496331/12/20173.1983431/01/201814.71939628/02/2018-6.06907431/03/2018-2.10149230/04/2018-0.91201431/05/2018-3.17855230/06/2018-4.26604331/07/20181.4291331/08/2018-3.56093430/09/20182.3362531/10/2018-6.39198730/11/20184.87380631/12/2018-4.11159531/01/201910.80854128/02/2019-0.16885831/03/20191.50760930/04/20192.39404531/05/2019-8.76192330/06/20197.84523331/07/2019-1.08072231/08/2019-6.3732630/09/20191.06032431/10/20194.29721130/11/20191.8764331/12/20199.08412431/01/2020-5.67985229/02/2020-2.84012831/03/2020-10.69385530/04/20205.7792931/05/20202.85394330/06/20207.08497631/07/20206.38326731/08/20205.96370830/09/2020-4.1933631/10/20204.86363130/11/20205.73736831/12/20204.18340531/01/20216.10967228/02/2021-1.63375731/03/2021-6.1173430/04/20210.91820531/05/20210.40491730/06/20212.13733831/07/2021-13.86638431/08/2021-0.80662930/09/2021-5.9271931/10/20214.81891230/11/2021-7.83556731/12/2021-3.13487331/01/2022-0.9288928/02/2022-12.41920431/03/2022-7.78244830/04/2022-4.44145831/05/20221.77438730/06/20222.86467131/07/2022-8.92897131/08/20222.23930330/09/2022-14.02915631/10/2022-17.47303230/11/202228.50711631/12/20225.16352531/01/202312.06426228/02/2023-12.29542731/03/20235.26527230/04/2023-6.74450831/05/2023-6.57816330/06/20236.20486331/07/202311.64546831/08/2023-8.80885430/09/2023-3.02021831/10/2023-4.10955130/11/20233.563331/12/2023-1.33952931/01/2024-9.70215729/02/20245.995602Data di registrazioneData di godimentoData del pagamentoDistribuzione totale17/11/202316/11/202329/11/20230.311222/05/202319/05/202330/05/20230.163618/11/202217/11/202230/11/20220.570213/05/202212/05/202225/05/20220.153512/11/202111/11/202124/11/20210.467214/05/202113/05/202126/05/2021013/11/202012/11/202025/11/20200.524615/05/202014/05/202027/05/20200.037415/11/201914/11/201927/11/20190.661417/05/201916/05/201931/05/20190.012516/11/201815/11/201828/11/20180.780718/05/201817/05/201831/05/20180.047217/11/201716/11/201730/11/20170.59612/05/201711/05/201731/05/20170.01511/11/201610/11/201628/11/20160.444613/05/201612/05/201631/05/2016013/11/201512/11/201527/11/20150.518401/05/201530/04/201521/05/20150.036831/10/201430/10/201420/11/20140.620122/04/201416/04/201407/05/20140.004325/10/201323/10/201313/11/20130.607226/04/201324/04/201315/05/20130.039226/10/201224/10/201214/11/20120.583527/04/201225/04/201216/05/20120.056128/10/201126/10/201123/11/20110.563503/05/201127/04/201125/05/20110.075429/10/201027/10/201024/11/20100.139125/06/201023/06/201021/07/20100.297430/04/201028/04/201026/05/20100.062230/10/200928/10/200925/11/20090.287430/04/200928/04/200927/05/20090.134731/10/200829/10/200826/11/20080.250902/05/200830/04/200828/05/20080.078130/10/200731/10/200728/11/20070.2391