The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
28-Mar-2024
iShares MSCI Eurozone ETF
Inception Date
25-Jul-2000
Fund Holdings as of
28-Mar-2024
Number of Securities
224.00
Shares Outstanding
152,800,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
ASML
ASML HOLDING NV
Information Technology
Equity
524584264.46
6.73937
524584264.46
544414
963.57
Netherlands
Euronext Amsterdam
USD
0.92593
--
MC
LVMH
Consumer Discretionary
Equity
335754967.21
4.31346
335754967.21
372897
900.39
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
SAP
SAP
Information Technology
Equity
274836840.87
3.53085
274836840.87
1410166
194.9
Germany
Xetra
USD
0.92593
--
TTE
TOTALENERGIES
Energy
Equity
200972446.37
2.58191
200972446.37
2931867
68.55
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
SIE
SIEMENS N AG
Industrials
Equity
196149287.58
2.51994
196149287.58
1026332
191.12
Germany
Xetra
USD
0.92593
--
SU
SCHNEIDER ELECTRIC
Industrials
Equity
166394357.89
2.13768
166394357.89
734886
226.42
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ALV
ALLIANZ
Financials
Equity
158711495.9
2.03898
158711495.9
528996
300.02
Germany
Xetra
USD
0.92593
--
OR
LOREAL SA
Consumer Staples
Equity
153936778
1.97764
153936778
324938
473.74
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
SAN
SANOFI SA
Health Care
Equity
151014815.51
1.9401
151014815.51
1537253
98.24
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
AIR
AIRBUS GROUP
Industrials
Equity
147610309.65
1.89636
147610309.65
800587
184.38
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
AI
LAIR LIQUIDE SOCIETE ANONYME POUR
Materials
Equity
147520656.17
1.89521
147520656.17
708324
208.27
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
RMS
HERMES INTERNATIONAL
Consumer Discretionary
Equity
109217777.76
1.40313
109217777.76
42742
2555.27
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
SAN
BANCO SANTANDER SA
Financials
Equity
106727929.78
1.37114
106727929.78
21856056
4.88
Spain
Bolsa De Madrid
USD
0.92593
--
DTE
DEUTSCHE TELEKOM N AG
Communication
Equity
106363481.4
1.36646
106363481.4
4377098
24.3
Germany
Xetra
USD
0.92593
--
SAF
SAFRAN SA
Industrials
Equity
104715125.84
1.34528
104715125.84
461597
226.85
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
IBE
IBERDROLA SA
Utilities
Equity
102885550.57
1.32178
102885550.57
8287464
12.41
Spain
Bolsa De Madrid
USD
0.92593
--
BNP
BNP PARIBAS SA
Financials
Equity
99199211.89
1.27442
99199211.89
1394642
71.13
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
BBVA
BANCO BILBAO VIZCAYA ARGENTARIA SA
Financials
Equity
94001316.48
1.20764
94001316.48
7883900
11.92
Spain
Bolsa De Madrid
USD
0.92593
--
CS
AXA SA
Financials
Equity
92219716.93
1.18475
92219716.93
2452639
37.6
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
EL
ESSILORLUXOTTICA SA
Health Care
Equity
90218073.46
1.15904
90218073.46
398356
226.48
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
MUV2
MUENCHENER RUECKVERSICHERUNGS-GESE
Financials
Equity
90016854.55
1.15645
90016854.55
184278
488.48
Germany
Xetra
USD
0.92593
--
DG
VINCI SA
Industrials
Equity
86723539.92
1.11414
86723539.92
676150
128.26
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
MBG
MERCEDES-BENZ GROUP N AG
Consumer Discretionary
Equity
86377123.84
1.10969
86377123.84
1083577
79.71
Germany
Xetra
USD
0.92593
--
STLAM
STELLANTIS NV
Consumer Discretionary
Equity
85133650.42
1.09372
85133650.42
2992122
28.45
Italy
Borsa Italiana
USD
0.92593
--
UCG
UNICREDIT
Financials
Equity
79066657.66
1.01577
79066657.66
2081304
37.99
Italy
Borsa Italiana
USD
0.92593
--
RACE
FERRARI NV
Consumer Discretionary
Equity
74268208.8
0.95413
74268208.8
170215
436.32
Italy
Borsa Italiana
USD
0.92593
--
ITX
INDUSTRIA DE DISENO TEXTIL INDITEX
Consumer Discretionary
Equity
74250500.83
0.9539
74250500.83
1473119
50.4
Spain
Bolsa De Madrid
USD
0.92593
--
INGA
ING GROEP NV
Financials
Equity
73897412.01
0.94936
73897412.01
4487966
16.47
Netherlands
Euronext Amsterdam
USD
0.92593
--
ENEL
ENEL
Utilities
Equity
72586417.46
0.93252
72586417.46
10983763
6.61
Italy
Borsa Italiana
USD
0.92593
--
ISP
INTESA SANPAOLO
Financials
Equity
71740631.57
0.92166
71740631.57
19752159
3.63
Italy
Borsa Italiana
USD
0.92593
--
ABI
ANHEUSER-BUSCH INBEV SA
Consumer Staples
Equity
71525176.63
0.91889
71525176.63
1172990
60.98
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
BAS
BASF N
Materials
Equity
68899908.33
0.88516
68899908.33
1205294
57.16
Germany
Xetra
USD
0.92593
--
PRX
PROSUS NV
Consumer Discretionary
Equity
62028656.17
0.79689
62028656.17
1975372
31.4
Netherlands
Euronext Amsterdam
USD
0.92593
--
IFX
INFINEON TECHNOLOGIES AG
Information Technology
Equity
60025970.03
0.77116
60025970.03
1763592
34.04
Germany
Xetra
USD
0.92593
--
DHL
DEUTSCHE POST AG
Industrials
Equity
57706360.85
0.74136
57706360.85
1338640
43.11
Germany
Xetra
USD
0.92593
--
BN
DANONE SA
Consumer Staples
Equity
56242890.65
0.72256
56242890.65
869540
64.68
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
WKL
WOLTERS KLUWER NV
Industrials
Equity
52626508.7
0.6761
52626508.7
335594
156.82
Netherlands
Euronext Amsterdam
USD
0.92593
--
DB1
DEUTSCHE BOERSE AG
Financials
Equity
52549541.96
0.67511
52549541.96
256562
204.82
Germany
Xetra
USD
0.92593
--
BMW
BMW AG
Consumer Discretionary
Equity
49744075.45
0.63907
49744075.45
430622
115.52
Germany
Xetra
USD
0.92593
--
ADYEN
ADYEN NV
Financials
Equity
49670288.64
0.63812
49670288.64
29331
1693.43
Netherlands
Euronext Amsterdam
USD
0.92593
--
ADS
ADIDAS N AG
Consumer Discretionary
Equity
48908221.2
0.62833
48908221.2
218770
223.56
Germany
Xetra
USD
0.92593
--
NDA FI
NORDEA BANK
Financials
Equity
48563326.41
0.6239
48563326.41
4294751
11.31
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
CAP
CAPGEMINI
Information Technology
Equity
48326220.65
0.62085
48326220.65
209782
230.36
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
SGO
COMPAGNIE DE SAINT GOBAIN SA
Industrials
Equity
47815447.36
0.61429
47815447.36
615509
77.68
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ENI
ENI
Energy
Equity
46880324.02
0.60227
46880324.02
2963388
15.82
Italy
Borsa Italiana
USD
0.92593
--
RI
PERNOD RICARD SA
Consumer Staples
Equity
44722359.58
0.57455
44722359.58
276156
161.95
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
EOAN
E.ON N
Utilities
Equity
42191912.4
0.54204
42191912.4
3031943
13.92
Germany
Xetra
USD
0.92593
--
ENGI
ENGIE SA
Utilities
Equity
41316903.5
0.5308
41316903.5
2466563
16.75
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
DBK
DEUTSCHE BANK AG
Financials
Equity
41221950.29
0.52958
41221950.29
2617506
15.75
Germany
Xetra
USD
0.92593
--
BAYN
BAYER AG
Health Care
Equity
40736110.86
0.52334
40736110.86
1326719
30.7
Germany
Xetra
USD
0.92593
--
DSY
DASSAULT SYSTEMES
Information Technology
Equity
39997078.39
0.51384
39997078.39
902396
44.32
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
STMPA
STMICROELECTRONICS NV
Information Technology
Equity
39793292.32
0.51123
39793292.32
922987
43.11
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
KER
KERING SA
Consumer Discretionary
Equity
39767585.58
0.5109
39767585.58
100510
395.66
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
AMS
AMADEUS IT GROUP SA
Consumer Discretionary
Equity
39054947.39
0.50174
39054947.39
608378
64.19
Spain
Bolsa De Madrid
USD
0.92593
--
AD
KONINKLIJKE AHOLD DELHAIZE NV
Consumer Staples
Equity
38505411.81
0.49468
38505411.81
1286189
29.94
Netherlands
Euronext Amsterdam
USD
0.92593
--
LR
LEGRAND SA
Industrials
Equity
37643651.83
0.48361
37643651.83
354869
106.08
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
HEIA
HEINEKEN NV
Consumer Staples
Equity
37525801.82
0.4821
37525801.82
388920
96.49
Netherlands
Euronext Amsterdam
USD
0.92593
--
VOW3
VOLKSWAGEN NON-VOTING PREF AG
Consumer Discretionary
Equity
36943304.52
0.47461
36943304.52
278466
132.67
Germany
Xetra
USD
0.92593
02-Jan-1990
DTG
DAIMLER TRUCK HOLDING E AG
Industrials
Equity
36636091.95
0.47067
36636091.95
722366
50.72
Germany
Xetra
USD
0.92593
--
ASM
ASM INTERNATIONAL NV
Information Technology
Equity
35900854.45
0.46122
35900854.45
58741
611.17
Netherlands
Euronext Amsterdam
USD
0.92593
--
ML
MICHELIN
Consumer Discretionary
Equity
35186678.9
0.45205
35186678.9
917237
38.36
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
G
ASSICURAZIONI GENERALI
Financials
Equity
34678883.55
0.44552
34678883.55
1368716
25.34
Italy
Borsa Italiana
USD
0.92593
--
PUB
PUBLICIS GROUPE SA
Communication
Equity
33731900.66
0.43336
33731900.66
309087
109.13
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
UMG
UNIVERSAL MUSIC GROUP NV
Communication
Equity
33332995.67
0.42823
33332995.67
1107026
30.11
Netherlands
Euronext Amsterdam
USD
0.92593
--
RHM
RHEINMETALL AG
Industrials
Equity
33091773.48
0.42513
33091773.48
58811
562.68
Germany
Xetra
USD
0.92593
--
ARGX
ARGENX
Health Care
Equity
31603758.23
0.40602
31603758.23
79931
395.39
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
MRK
MERCK
Health Care
Equity
30837356.64
0.39617
30837356.64
174530
176.69
Germany
Xetra
USD
0.92593
--
VIE
VEOLIA ENVIRON. SA
Utilities
Equity
30283951.04
0.38906
30283951.04
930657
32.54
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ORA
ORANGE SA
Communication
Equity
29569223.19
0.37988
29569223.19
2514595
11.76
France
Nyse Euronext - Euronext Paris
USD
0.92593
01-Jan-1998
VNA
VONOVIA SE
Real Estate
Equity
29299187.16
0.37641
29299187.16
990105
29.59
Germany
Xetra
USD
0.92593
--
RWE
RWE AG
Utilities
Equity
29010343.19
0.3727
29010343.19
853828
33.98
Germany
Xetra
USD
0.92593
--
TEF
TELEFONICA SA
Communication
Equity
28616236.79
0.36763
28616236.79
6479950
4.42
Spain
Bolsa De Madrid
USD
0.92593
--
DSFIR
DSM FIRMENICH AG
Materials
Equity
28587768.48
0.36727
28587768.48
251140
113.83
Netherlands
Euronext Amsterdam
USD
0.92593
--
FER
FERROVIAL
Industrials
Equity
27737329.44
0.35634
27737329.44
700183
39.61
Spain
Bolsa De Madrid
USD
0.92593
--
REP
REPSOL SA
Energy
Equity
27327417.81
0.35108
27327417.81
1638806
16.68
Spain
Bolsa De Madrid
USD
0.92593
--
GLE
SOCIETE GENERALE SA
Financials
Equity
26497565.28
0.34042
26497565.28
988907
26.79
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
SAMPO
SAMPO
Financials
Equity
26016307.72
0.33423
26016307.72
609621
42.68
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
NOKIA
NOKIA
Information Technology
Equity
25729084.6
0.33054
25729084.6
7238902
3.55
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
01-Jan-1998
KBC
KBC GROEP
Financials
Equity
25350448.5
0.32568
25350448.5
338125
74.97
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
24830000
0.31899
24830000
24830000
1
United States
--
USD
1
--
EUR
EUR CASH
Cash and/or Derivatives
Cash
24630595.43
0.31643
24630595.43
22806107
108
European Union
--
USD
0.92593
--
CABK
CAIXABANK SA
Financials
Equity
24580840.33
0.31579
24580840.33
5065666
4.85
Spain
Bolsa De Madrid
USD
0.92593
--
UPM
UPM-KYMMENE
Materials
Equity
24030183.49
0.30872
24030183.49
720770
33.34
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
AER
AERCAP HOLDINGS NV
Industrials
Equity
23496292.32
0.30186
23496292.32
270352
86.91
Netherlands
New York Stock Exchange Inc.
USD
1
--
SHL
SIEMENS HEALTHINEERS AG
Health Care
Equity
23328364.26
0.2997
23328364.26
380824
61.26
Germany
Xetra
USD
0.92593
--
HNR1
HANNOVER RUECK
Financials
Equity
22309576.31
0.28661
22309576.31
81423
273.99
Germany
Xetra
USD
0.92593
--
CLNX
CELLNEX TELECOM SA
Communication
Equity
21947038.99
0.28195
21947038.99
620120
35.39
Spain
Bolsa De Madrid
USD
0.92593
--
HO
THALES SA
Industrials
Equity
21802573.93
0.2801
21802573.93
127729
170.69
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
SY1
SYMRISE AG
Materials
Equity
21485880.23
0.27603
21485880.23
179309
119.83
Germany
Xetra
USD
0.92593
--
ACA
CREDIT AGRICOLE SA
Financials
Equity
21343369.07
0.2742
21343369.07
1430398
14.92
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
PHIA
KONINKLIJKE PHILIPS NV
Health Care
Equity
21234480.04
0.2728
21234480.04
1056732
20.09
Netherlands
Euronext Amsterdam
USD
0.92593
--
KNEBV
KONE
Industrials
Equity
21199322.14
0.27235
21199322.14
455007
46.59
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
UCB
UCB SA
Health Care
Equity
20943175.97
0.26906
20943175.97
169509
123.55
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
MONC
MONCLER
Consumer Discretionary
Equity
20782183.93
0.26699
20782183.93
278155
74.71
Italy
Borsa Italiana
USD
0.92593
--
EBS
ERSTE GROUP BANK AG
Financials
Equity
20710440.07
0.26607
20710440.07
464318
44.6
Austria
Wiener Boerse Ag
USD
0.92593
--
AENA
AENA SME SA
Industrials
Equity
19956227.74
0.25638
19956227.74
101277
197.05
Spain
Bolsa De Madrid
USD
0.92593
--
BEI
BEIERSDORF AG
Consumer Staples
Equity
19839528.5
0.25488
19839528.5
136124
145.75
Germany
Xetra
USD
0.92593
--
CBK
COMMERZBANK AG
Financials
Equity
19572552.2
0.25145
19572552.2
1423624
13.75
Germany
Xetra
USD
0.92593
--
CCEP
COCA COLA EUROPACIFIC PARTNERS PLC
Consumer Staples
Equity
19504228.45
0.25057
19504228.45
278831
69.95
Netherlands
NASDAQ
USD
1
--
HEI
HEIDELBERG MATERIALS AG
Materials
Equity
19378656
0.24896
19378656
176000
110.11
Germany
Xetra
USD
0.92593
--
KRX
KINGSPAN GROUP PLC
Industrials
Equity
19168389.57
0.24626
19168389.57
210141
91.22
Ireland
Irish Stock Exchange - All Market
USD
0.92593
--
MT
ARCELORMITTAL SA
Materials
Equity
18996722.35
0.24405
18996722.35
691006
27.49
France
Euronext Amsterdam
USD
0.92593
--
PRY
PRYSMIAN
Industrials
Equity
18540810.45
0.23819
18540810.45
354772
52.26
Italy
Borsa Italiana
USD
0.92593
--
MTX
MTU AERO ENGINES HOLDING AG
Industrials
Equity
18459850.75
0.23715
18459850.75
72672
254.01
Germany
Xetra
USD
0.92593
--
KYGA
KERRY GROUP PLC
Consumer Staples
Equity
18308180.91
0.23521
18308180.91
213394
85.79
Ireland
Irish Stock Exchange - All Market
USD
0.92593
--
HEN3
HENKEL & KGAA PREF AG
Consumer Staples
Equity
18230787.72
0.23421
18230787.72
226582
80.46
Germany
Xetra
USD
0.92593
--
EDEN
EDENRED
Financials
Equity
17847514.38
0.22929
17847514.38
334118
53.42
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
AKZA
AKZO NOBEL NV
Materials
Equity
17211806.9
0.22112
17211806.9
230368
74.71
Netherlands
Euronext Amsterdam
USD
0.92593
--
KPN
KONINKLIJKE KPN NV
Communication
Equity
16961550.34
0.21791
16961550.34
4531200
3.74
Netherlands
Euronext Amsterdam
USD
0.92593
--
NN
NN GROUP NV
Financials
Equity
16908732.48
0.21723
16908732.48
365629
46.25
Netherlands
Euronext Amsterdam
USD
0.92593
--
EDP
EDP ENERGIAS DE PORTUGAL SA
Utilities
Equity
16522178.69
0.21226
16522178.69
4237760
3.9
Portugal
Nyse Euronext - Euronext Lisbon
USD
0.92593
--
SK3
SMURFIT KAPPA GROUP PLC
Materials
Equity
16050919.95
0.20621
16050919.95
351596
45.65
Ireland
Irish Stock Exchange - All Market
USD
0.92593
--
BESI
BE SEMICONDUCTOR INDUSTRIES NV
Information Technology
Equity
15953992.96
0.20496
15953992.96
104103
153.25
Netherlands
Euronext Amsterdam
USD
0.92593
--
TRN
TERNA RETE ELETTRICA NAZIONALE
Utilities
Equity
15735543.97
0.20216
15735543.97
1902082
8.27
Italy
Borsa Italiana
USD
0.92593
--
NESTE
NESTE
Energy
Equity
15487044.37
0.19896
15487044.37
571309
27.11
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
FRE
FRESENIUS SE AND CO KGAA
Health Care
Equity
15402501
0.19788
15402501
570463
27
Germany
Xetra
USD
0.92593
--
P911
DR ING HC F PORSCHE PRF AG
Consumer Discretionary
Equity
15324688.6
0.19688
15324688.6
153766
99.66
Germany
Xetra
USD
0.92593
--
BNR
BRENNTAG
Industrials
Equity
15112134.14
0.19415
15112134.14
179210
84.33
Germany
Xetra
USD
0.92593
--
BIRG
BANK OF IRELAND GROUP PLC
Financials
Equity
14436927.92
0.18547
14436927.92
1414553
10.21
Ireland
Irish Stock Exchange - All Market
USD
0.92593
--
HEIO
HEINEKEN HOLDING NV
Consumer Staples
Equity
14139058.03
0.18165
14139058.03
175023
80.78
Netherlands
Euronext Amsterdam
USD
0.92593
--
1COV
COVESTRO AG
Materials
Equity
14069860.66
0.18076
14069860.66
257057
54.73
Germany
Xetra
USD
0.92593
--
EXO
EXOR NV
Financials
Equity
14065224.43
0.1807
14065224.43
126379
111.29
Netherlands
Euronext Amsterdam
USD
0.92593
--
SRT3
SARTORIUS PREF AG
Health Care
Equity
14009114.81
0.17998
14009114.81
35191
398.09
Germany
Xetra
USD
0.92593
--
IMCD
IMCD NV
Industrials
Equity
13631818.86
0.17513
13631818.86
77270
176.42
Netherlands
Euronext Amsterdam
USD
0.92593
--
RNO
RENAULT SA
Consumer Discretionary
Equity
13219128.91
0.16983
13219128.91
261565
50.54
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
CA
CARREFOUR SA
Consumer Staples
Equity
13126503.46
0.16864
13126503.46
765617
17.14
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ENR
SIEMENS ENERGY N AG
Industrials
Equity
12984135.78
0.16681
12984135.78
706989
18.37
Germany
Xetra
USD
0.92593
--
SRG
SNAM
Utilities
Equity
12932038.87
0.16614
12932038.87
2736314
4.73
Italy
Borsa Italiana
USD
0.92593
--
URW
UNIBAIL RODAMCO WE STAPLED UNITS
Real Estate
Equity
12913427.7
0.1659
12913427.7
160495
80.46
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
QIA
QIAGEN NV
Health Care
Equity
12796194.63
0.16439
12796194.63
298936
42.81
Germany
Deutsche Boerse Xetra
USD
0.92593
--
TEN
TENARIS SA
Energy
Equity
12723059.8
0.16345
12723059.8
643222
19.78
Italy
Borsa Italiana
USD
0.92593
--
FBK
FINECOBANK BANCA FINECO
Financials
Equity
12387865.43
0.15915
12387865.43
826089
15
Italy
Borsa Italiana
USD
0.92593
--
BVI
BUREAU VERITAS SA
Industrials
Equity
12249609.83
0.15737
12249609.83
401069
30.54
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
AGN
AEGON LTD
Financials
Equity
11963416.45
0.15369
11963416.45
1960573
6.1
Netherlands
Euronext Amsterdam
USD
0.92593
--
ACS
ACS ACTIVIDADES DE CONSTRUCCION Y
Industrials
Equity
11953027.55
0.15356
11953027.55
285395
41.88
Spain
Bolsa De Madrid
USD
0.92593
--
AC
ACCOR SA
Consumer Discretionary
Equity
11949324.34
0.15351
11949324.34
255524
46.76
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
LDO
LEONARDO FINMECCANICA SPA
Industrials
Equity
11915058.79
0.15307
11915058.79
473903
25.14
Italy
Borsa Italiana
USD
0.92593
--
ERF
EUROFINS SCIENTIFIC
Health Care
Equity
11639499.68
0.14953
11639499.68
182419
63.81
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
FGR
EIFFAGE SA
Industrials
Equity
11366647.7
0.14603
11366647.7
100092
113.56
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
DIM
SARTORIUS STEDIM BIOTECH SA
Health Care
Equity
11252487.92
0.14456
11252487.92
39421
285.44
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ENX
EURONEXT NV
Financials
Equity
11091132.36
0.14249
11091132.36
116435
95.26
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ABN
ABN AMRO BANK NV
Financials
Equity
11063466.11
0.14213
11063466.11
646306
17.12
Netherlands
Euronext Amsterdam
USD
0.92593
--
PAH3
PORSCHE AUTOMOBIL HOLDING PREF
Consumer Discretionary
Equity
11032884.46
0.14174
11032884.46
207973
53.05
Germany
Xetra
USD
0.92593
02-Jan-1990
STERV
STORA ENSO CLASS R
Materials
Equity
11020840.46
0.14159
11020840.46
791966
13.92
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
BAMI
BANCO BPM
Financials
Equity
10981177.34
0.14108
10981177.34
1648469
6.66
Italy
Borsa Italiana
USD
0.92593
--
A5G
AIB GROUP PLC
Financials
Equity
10859824.12
0.13952
10859824.12
2137626
5.08
Ireland
Irish Stock Exchange - All Market
USD
0.92593
--
CON
CONTINENTAL AG
Consumer Discretionary
Equity
10784694.78
0.13855
10784694.78
149265
72.25
Germany
Xetra
USD
0.92593
--
FME
FRESENIUS MEDICAL CARE AG
Health Care
Equity
10687077.14
0.1373
10687077.14
277572
38.5
Germany
Xetra
USD
0.92593
--
METSO
METSO CORPORATION
Industrials
Equity
10685794.69
0.13728
10685794.69
899069
11.89
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
EN
BOUYGUES SA
Industrials
Equity
10607097.71
0.13627
10607097.71
259619
40.86
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ASRNL
ASR NEDERLAND NV
Financials
Equity
10546519.01
0.13549
10546519.01
215142
49.02
Netherlands
Euronext Amsterdam
USD
0.92593
--
GALP
GALP ENERGIA SGPS SA
Energy
Equity
10380778.38
0.13336
10380778.38
627609
16.54
Portugal
Nyse Euronext - Euronext Lisbon
USD
0.92593
--
MB
MEDIOBANCA BANCA DI CREDITO FINANZ
Financials
Equity
10271300.74
0.13196
10271300.74
688665
14.91
Italy
Borsa Italiana
USD
0.92593
--
SW
SODEXO SA
Consumer Discretionary
Equity
10255457
0.13175
10255457
119474
85.84
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
AGS
AGEAS SA
Financials
Equity
10054652.08
0.12917
10054652.08
216912
46.35
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
HEN
HENKEL AG
Consumer Staples
Equity
10030663.3
0.12886
10030663.3
139120
72.1
Germany
Xetra
USD
0.92593
--
VIV
VIVENDI
Communication
Equity
9956996.93
0.12792
9956996.93
912816
10.91
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
WRT1V
WARTSILA
Industrials
Equity
9792937.76
0.12581
9792937.76
643544
15.22
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
SYENS
SYENSQO SA
Materials
Equity
9537216.24
0.12253
9537216.24
100601
94.8
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
OMV
OMV AG
Energy
Equity
9436575.49
0.12123
9436575.49
199215
47.37
Austria
Wiener Boerse Ag
USD
0.92593
--
G1A
GEA GROUP AG
Industrials
Equity
9426245.29
0.1211
9426245.29
222710
42.33
Germany
Xetra
USD
0.92593
--
GBLB
GROUPE BRUXELLES LAMBERT NV
Financials
Equity
9054957.95
0.11633
9054957.95
119672
75.66
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
ZAL
ZALANDO
Consumer Discretionary
Equity
8726864.54
0.11211
8726864.54
305037
28.61
Germany
Xetra
USD
0.92593
--
LEG
LEG IMMOBILIEN N
Real Estate
Equity
8706456.27
0.11185
8706456.27
101301
85.95
Germany
Xetra
USD
0.92593
--
ELISA
ELISA
Communication
Equity
8613099.14
0.11065
8613099.14
192868
44.66
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
AKE
ARKEMA SA
Materials
Equity
8561557.89
0.10999
8561557.89
81273
105.34
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
BMW3
BMW PREF AG
Consumer Discretionary
Equity
8466959.59
0.10878
8466959.59
78871
107.35
Germany
Xetra
USD
0.92593
--
CPR
DAVIDE CAMPARI MILANO NV
Consumer Staples
Equity
8385463.5
0.10773
8385463.5
833618
10.06
Italy
Borsa Italiana
USD
0.92593
--
GET
GETLINK
Industrials
Equity
8260434.24
0.10612
8260434.24
484699
17.04
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
RXL
REXEL SA
Industrials
Equity
8233366.2
0.10577
8233366.2
304574
27.03
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ELE
ENDESA SA
Utilities
Equity
8010893.83
0.10292
8010893.83
432129
18.54
Spain
Bolsa De Madrid
USD
0.92593
--
REC
RECORDATI INDUSTRIA CHIMICA E FARM
Health Care
Equity
7859494.54
0.10097
7859494.54
142024
55.34
Italy
Borsa Italiana
USD
0.92593
--
RAND
RANDSTAD HOLDING
Industrials
Equity
7812134.6
0.10036
7812134.6
147863
52.83
Netherlands
Euronext Amsterdam
USD
0.92593
--
NEM
NEMETSCHEK
Information Technology
Equity
7768592.28
0.0998
7768592.28
78425
99.06
Germany
Xetra
USD
0.92593
--
PST
POSTE ITALIANE
Financials
Equity
7737469.42
0.0994
7737469.42
617348
12.53
Italy
Borsa Italiana
USD
0.92593
--
G24
SCOUT24 N
Communication
Equity
7724674.49
0.09924
7724674.49
102383
75.45
Germany
Xetra
USD
0.92593
--
JMT
JERONIMO MARTINS SA
Consumer Staples
Equity
7615645.66
0.09784
7615645.66
383652
19.85
Portugal
Nyse Euronext - Euronext Lisbon
USD
0.92593
--
LI
KLEPIERRE REIT SA
Real Estate
Equity
7545597.12
0.09694
7545597.12
291111
25.92
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
FORTUM
FORTUM
Utilities
Equity
7501289.68
0.09637
7501289.68
606871
12.36
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
TEP
TELEPERFORMANCE
Industrials
Equity
7500489.58
0.09636
7500489.58
77097
97.29
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
KBX
KNORR BREMSE AG
Industrials
Equity
7465111.63
0.0959
7465111.63
98604
75.71
Germany
Xetra
USD
0.92593
--
TLX
TALANX AG
Financials
Equity
6961825.58
0.08944
6961825.58
87822
79.27
Germany
Xetra
USD
0.92593
--
KESKOB
KESKO CLASS B
Consumer Staples
Equity
6937007.49
0.08912
6937007.49
370959
18.7
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
AFX
CARL ZEISS MEDITEC AG
Health Care
Equity
6882522.05
0.08842
6882522.05
55032
125.06
Germany
Xetra
USD
0.92593
--
DHER
DELIVERY HERO
Consumer Discretionary
Equity
6847745.87
0.08797
6847745.87
239129
28.64
Germany
Xetra
USD
0.92593
--
WDP
WAREHOUSES DE PAUW NV
Real Estate
Equity
6821567.93
0.08764
6821567.93
238710
28.58
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
VER
VERBUND AG
Utilities
Equity
6736542.39
0.08654
6736542.39
92067
73.17
Austria
Wiener Boerse Ag
USD
0.92593
--
RED
REDEIA CORPORACION SA
Utilities
Equity
6696393.9
0.08603
6696393.9
392304
17.07
Spain
Bolsa De Madrid
USD
0.92593
--
BOL
BOLLORE
Communication
Equity
6614403.73
0.08498
6614403.73
989410
6.69
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
DIE
DIETEREN (D) SA
Consumer Discretionary
Equity
6543310.46
0.08406
6543310.46
29468
222.05
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
PUM
PUMA
Consumer Discretionary
Equity
6500959.58
0.08352
6500959.58
143251
45.38
Germany
Xetra
USD
0.92593
--
ADP
AEROPORTS DE PARIS SA
Industrials
Equity
6427711.37
0.08258
6427711.37
46826
137.27
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
LHA
DEUTSCHE LUFTHANSA AG
Industrials
Equity
6420759.46
0.08249
6420759.46
816529
7.86
Germany
Xetra
USD
0.92593
--
GFC
GECINA SA
Real Estate
Equity
6409523.84
0.08234
6409523.84
62702
102.22
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
EVK
EVONIK INDUSTRIES AG
Materials
Equity
6238716.93
0.08015
6238716.93
315230
19.79
Germany
Xetra
USD
0.92593
--
BIM
BIOMERIEUX SA
Health Care
Equity
6222399.21
0.07994
6222399.21
56347
110.43
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
UMI
UMICORE SA
Materials
Equity
6174284.84
0.07932
6174284.84
285918
21.59
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
IPN
IPSEN SA
Health Care
Equity
6152754.6
0.07904
6152754.6
51650
119.12
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
AMP
AMPLIFON
Health Care
Equity
6148989.29
0.079
6148989.29
168447
36.5
Italy
Borsa Italiana
USD
0.92593
--
AM
DASSAULT AVIATION SA
Industrials
Equity
6112337.76
0.07853
6112337.76
27743
220.32
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
VOW
VOLKSWAGEN AG
Consumer Discretionary
Equity
6094027.87
0.07829
6094027.87
39849
152.93
Germany
Xetra
USD
0.92593
--
RAA
RATIONAL AG
Industrials
Equity
5969680.56
0.07669
5969680.56
6918
862.92
Germany
Xetra
USD
0.92593
--
ALO
ALSTOM SA
Industrials
Equity
5950350.43
0.07644
5950350.43
389921
15.26
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
BC8
BECHTLE AG
Information Technology
Equity
5912877.36
0.07596
5912877.36
111778
52.9
Germany
Xetra
USD
0.92593
--
FDJ
LA FRANCAISE DES JEUX SA
Consumer Discretionary
Equity
5788024.45
0.07436
5788024.45
141855
40.8
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
AMUN
AMUNDI SA
Financials
Equity
5734251.41
0.07367
5734251.41
83417
68.74
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
EDPR
EDP RENOVAVEIS SA
Utilities
Equity
5640092.5
0.07246
5640092.5
416286
13.55
Portugal
Nyse Euronext - Euronext Lisbon
USD
0.92593
--
ORNBV
ORION CLASS B
Health Care
Equity
5514505.46
0.07085
5514505.46
147701
37.34
Finland
Nasdaq Omx Helsinki Ltd.
USD
0.92593
--
LOTB
LOTUS BAKERIES NV
Consumer Staples
Equity
5287302
0.06793
5287302
547
9665.96
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
INW
INFRASTRUTTURE WIRELESS ITALIANE
Communication
Equity
5163319.79
0.06633
5163319.79
454022
11.37
Italy
Borsa Italiana
USD
0.92593
--
NEXI
NEXI
Financials
Equity
5137192.23
0.066
5137192.23
809782
6.34
Italy
Borsa Italiana
USD
0.92593
--
RF
EURAZEO
Financials
Equity
5132409.75
0.06594
5132409.75
58489
87.75
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
SOF
SOFINA SA
Financials
Equity
4755628.8
0.0611
4755628.8
21170
224.64
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
VOE
VOESTALPINE AG
Materials
Equity
4421757.6
0.05681
4421757.6
157470
28.08
Austria
Wiener Boerse Ag
USD
0.92593
--
ELI
ELIA GROUP SA
Utilities
Equity
4359420
0.05601
4359420
40365
108
Belgium
Nyse Euronext - Euronext Brussels
USD
0.92593
--
SK
SEB SA
Consumer Discretionary
Equity
4318230.74
0.05548
4318230.74
33713
128.09
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ANA
ACCIONA SA
Utilities
Equity
4160914.92
0.05346
4160914.92
34140
121.88
Spain
Bolsa De Madrid
USD
0.92593
--
WLN
WORLDLINE SA
Financials
Equity
4085049.63
0.05248
4085049.63
329482
12.4
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
OCI
OCI NV
Materials
Equity
4003029.04
0.05143
4003029.04
145983
27.42
Netherlands
Euronext Amsterdam
USD
0.92593
--
GRF
GRIFOLS SA CLASS A
Health Care
Equity
3682142.85
0.0473
3682142.85
408898
9.01
Spain
Bolsa De Madrid
USD
0.92593
--
COV
COVIVIO SA
Real Estate
Equity
3528176.29
0.04533
3528176.29
68487
51.52
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
TIT
TELECOM ITALIA
Communication
Equity
3323407.91
0.0427
3323407.91
13670500
0.24
Italy
Borsa Italiana
USD
0.92593
--
RCO
REMY COINTREAU SA
Consumer Staples
Equity
3180039.78
0.04085
3180039.78
31512
100.91
France
Nyse Euronext - Euronext Paris
USD
0.92593
--
ENG
ENAGAS SA
Utilities
Equity
3166560.06
0.04068
3166560.06
213004
14.87
Spain
Bolsa De Madrid
USD
0.92593
--
DIA
DIASORIN
Health Care
Equity
2935660.86
0.03771
2935660.86
30371
96.66
Italy
Borsa Italiana
USD
0.92593
--
JDEP
JDE PEETS NV
Consumer Staples
Equity
2807361.09
0.03607
2807361.09
133577
21.02
Netherlands
Euronext Amsterdam
USD
0.92593
--
JPFFT
CASH COLLATERAL EUR JPFFT
Cash and/or Derivatives
Cash Collateral and Margins
1544400
0.01984
1544400
1430000
108
European Union
--
USD
0.92593
19-Oct-2015
MARGIN_EUR
FUTURES EUR MARGIN BALANCE
Cash and/or Derivatives
Cash Collateral and Margins
27537.61
0.00035
27537.61
25498
108
European Union
--
USD
0.92593
01-Jan-2000
GBP
GBP CASH
Cash and/or Derivatives
Cash
3487
0.000040
3487
2760
126.32
United Kingdom
--
USD
0.79161
--
VGM4
EURO STOXX 50 JUN 24
Cash and/or Derivatives
Futures
0
0
25989822
477
5448.58
European Union
Eurex Deutschland
USD
0.92593
--
USD
USD CASH
Cash and/or Derivatives
Cash
-23555209.03
-0.30262
-23555209.03
-23555209
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28-Mar-2024
50.923243
--
152800000
27-Mar-2024
51.1804
--
152800000
26-Mar-2024
50.756388
--
152800000
25-Mar-2024
50.665862
--
150700000
22-Mar-2024
50.483614
--
150700000
21-Mar-2024
50.665666
--
150700000
20-Mar-2024
50.847013
--
150700000
19-Mar-2024
50.270225
--
150000000
18-Mar-2024
50.016309
--
150000000
15-Mar-2024
50.198281
--
150000000
14-Mar-2024
50.258656
--
150000000
13-Mar-2024
50.625108
--
150000000
12-Mar-2024
50.477341
--
150000000
11-Mar-2024
49.936519
--
150000000
08-Mar-2024
50.027913
--
150000000
07-Mar-2024
50.397215
--
150000000
06-Mar-2024
49.633337
--
150000000
05-Mar-2024
49.135259
--
150000000
04-Mar-2024
49.36569
--
150000000
01-Mar-2024
49.314277
--
150000000
29-Feb-2024
48.915849
--
150000000
28-Feb-2024
48.987934
--
150000000
27-Feb-2024
49.096156
--
150000000
26-Feb-2024
48.927388
--
150000000
23-Feb-2024
48.936902
--
150000000
22-Feb-2024
48.869344
--
150000000
21-Feb-2024
48.232354
--
150000000
20-Feb-2024
47.952222
--
150000000
16-Feb-2024
47.753158
--
150000000
15-Feb-2024
47.790598
--
150000000
14-Feb-2024
47.221113
--
150000000
13-Feb-2024
46.743843
--
150000000
12-Feb-2024
47.567854
--
150000000
09-Feb-2024
47.531902
--
150000000
08-Feb-2024
47.410316
--
150000000
07-Feb-2024
47.184467
--
150000000
06-Feb-2024
47.212698
--
150000000
05-Feb-2024
46.935073
--
150000000
02-Feb-2024
47.135704
--
150000000
01-Feb-2024
47.541956
--
150000000
31-Jan-2024
47.098429
--
150000000
30-Jan-2024
47.504775
--
150000000
29-Jan-2024
47.453576
--
150000000
26-Jan-2024
47.363798
--
150000000
25-Jan-2024
46.94847
--
150000000
24-Jan-2024
46.781895
--
150000000
23-Jan-2024
46.062704
--
150000000
22-Jan-2024
46.18624
--
150000000
19-Jan-2024
46.111858
--
150000000
18-Jan-2024
46.009898
--
150000000
17-Jan-2024
45.489741
--
150000000
16-Jan-2024
45.811756
--
150000000
12-Jan-2024
46.574859
--
150000000
11-Jan-2024
46.455201
--
150000000
10-Jan-2024
46.577062
--
150000000
09-Jan-2024
46.366504
--
150000000
08-Jan-2024
46.822643
--
150000000
05-Jan-2024
46.302418
--
150000000
04-Jan-2024
46.331397
--
150000000
03-Jan-2024
46.097212
--
150000000
02-Jan-2024
46.755593
--
150000000
29-Dec-2023
47.338992
--
150000000
28-Dec-2023
47.311077
--
150000000
27-Dec-2023
47.708204
--
150000000
26-Dec-2023
47.323298
--
150000000
22-Dec-2023
47.126582
--
150000000
21-Dec-2023
47.199896
--
150000000
20-Dec-2023
46.531587
0.351266
144900000
19-Dec-2023
47.533669
--
144900000
18-Dec-2023
47.086308
--
144900000
15-Dec-2023
47.092461
--
142600000
14-Dec-2023
47.579839
--
142600000
13-Dec-2023
47.112981
--
142600000
12-Dec-2023
46.546711
--
142600000
11-Dec-2023
46.447138
--
142600000
08-Dec-2023
46.3468
--
142600000
07-Dec-2023
46.036896
--
142600000
06-Dec-2023
45.800982
--
142600000
05-Dec-2023
45.768946
--
142600000
04-Dec-2023
45.72763
--
142600000
01-Dec-2023
45.910161
--
142600000
30-Nov-2023
45.598971
--
142600000
29-Nov-2023
45.704294
--
142600000
28-Nov-2023
45.450027
--
142600000
27-Nov-2023
45.438823
--
142600000
24-Nov-2023
45.546743
--
142600000
22-Nov-2023
45.110352
--
142600000
21-Nov-2023
45.015804
--
142600000
20-Nov-2023
45.321022
--
142600000
17-Nov-2023
45.116297
--
142600000
16-Nov-2023
44.516525
--
142600000
15-Nov-2023
44.512964
--
142600000
14-Nov-2023
44.486452
--
142600000
13-Nov-2023
43.075301
--
142600000
10-Nov-2023
42.930845
--
142600000
09-Nov-2023
42.729726
--
142600000
08-Nov-2023
42.670136
--
142600000
07-Nov-2023
42.389095
--
142600000
06-Nov-2023
42.550394
--
142600000
03-Nov-2023
42.768648
--
142600000
02-Nov-2023
42.331831
--
142600000
01-Nov-2023
41.380496
--
142600000
31-Oct-2023
41.088092
--
142600000
30-Oct-2023
40.852767
--
142600000
27-Oct-2023
40.253308
--
142600000
26-Oct-2023
40.554379
--
142600000
25-Oct-2023
40.708258
--
142600000
24-Oct-2023
41.023962
--
142600000
23-Oct-2023
40.85308
--
147400000
20-Oct-2023
40.564283
--
147400000
19-Oct-2023
41.053972
--
148800000
18-Oct-2023
41.151051
--
148800000
17-Oct-2023
41.905308
--
148800000
16-Oct-2023
41.861869
--
148800000
13-Oct-2023
41.480124
--
148800000
12-Oct-2023
42.086379
--
148800000
11-Oct-2023
42.604572
--
148800000
10-Oct-2023
42.430726
--
148800000
09-Oct-2023
41.729682
--
148800000
06-Oct-2023
42.034472
--
148800000
05-Oct-2023
41.46648
--
148800000
04-Oct-2023
41.343945
--
152700000
03-Oct-2023
41.047223
--
153500000
02-Oct-2023
41.494685
--
153500000
29-Sep-2023
42.217235
--
154400000
28-Sep-2023
42.10024
--
154400000
27-Sep-2023
41.670316
--
154400000
26-Sep-2023
41.884893
--
158600000
25-Sep-2023
42.475032
--
173700000
22-Sep-2023
42.860647
--
173700000
21-Sep-2023
43.016693
--
173700000
20-Sep-2023
43.61879
--
173700000
19-Sep-2023
43.630194
--
173700000
18-Sep-2023
43.559576
--
173700000
15-Sep-2023
43.870673
--
173700000
14-Sep-2023
43.813731
--
173700000
13-Sep-2023
43.479205
--
173700000
12-Sep-2023
43.700804
--
173700000
11-Sep-2023
44.033724
--
173700000
08-Sep-2023
43.54496
--
173700000
07-Sep-2023
43.464587
--
173700000
06-Sep-2023
43.776277
--
173700000
05-Sep-2023
43.944145
--
173700000
01-Sep-2023
44.46304
--
173700000
31-Aug-2023
44.761189
--
173700000
30-Aug-2023
45.283944
--
173700000
29-Aug-2023
45.327508
--
173700000
28-Aug-2023
44.629388
--
173700000
25-Aug-2023
44.097437
--
173700000
24-Aug-2023
43.7906
--
173700000
23-Aug-2023
44.48001
--
173700000
22-Aug-2023
44.216893
--
173700000
21-Aug-2023
44.345306
--
173700000
18-Aug-2023
44.031273
--
173700000
17-Aug-2023
44.044844
--
173700000
16-Aug-2023
44.479581
--
173700000
15-Aug-2023
44.74228
--
173700000
14-Aug-2023
45.307974
--
173700000
11-Aug-2023
45.384096
--
173700000
10-Aug-2023
45.866
--
173700000
09-Aug-2023
45.453704
--
173700000
08-Aug-2023
45.2907
--
174300000
07-Aug-2023
45.842643
--
174300000
04-Aug-2023
45.461993
--
174300000
03-Aug-2023
45.279173
--
176700000
02-Aug-2023
45.495365
--
176700000
01-Aug-2023
46.410921
--
178700000
31-Jul-2023
46.925451
--
179900000
28-Jul-2023
47.036562
--
179900000
27-Jul-2023
46.531383
--
179900000
26-Jul-2023
46.533851
--
179900000
25-Jul-2023
46.537816
--
179900000
24-Jul-2023
46.542675
--
179900000
21-Jul-2023
46.845575
--
179900000
20-Jul-2023
46.629879
--
179900000
19-Jul-2023
46.853253
--
179900000
18-Jul-2023
47.082021
--
179900000
17-Jul-2023
46.943227
--
179900000
14-Jul-2023
47.018332
--
179900000
13-Jul-2023
47.177379
--
179900000
12-Jul-2023
46.356596
--
179900000
11-Jul-2023
45.267547
--
179900000
10-Jul-2023
44.816939
--
183000000
07-Jul-2023
44.465848
--
183000000
06-Jul-2023
44.161706
--
183000000
05-Jul-2023
45.068367
--
183000000
03-Jul-2023
45.782992
--
183000000
30-Jun-2023
45.773599
--
183000000
29-Jun-2023
45.117716
--
183000000
28-Jun-2023
45.167648
--
183000000
27-Jun-2023
45.056768
--
183000000
26-Jun-2023
44.446071
--
183000000
23-Jun-2023
44.355879
--
183000000
22-Jun-2023
45.038795
--
183000000
21-Jun-2023
45.244934
--
183000000
20-Jun-2023
45.269624
--
183000000
16-Jun-2023
45.80732
--
183000000
15-Jun-2023
45.775275
--
183000000
14-Jun-2023
45.214602
--
183000000
13-Jun-2023
44.922005
--
183000000
12-Jun-2023
44.634586
--
183000000
09-Jun-2023
44.180213
--
183000000
08-Jun-2023
44.460952
--
183000000
07-Jun-2023
43.934267
0.861886
179600000
06-Jun-2023
44.924675
--
179600000
05-Jun-2023
44.832176
--
179600000
02-Jun-2023
45.147225
--
179600000
01-Jun-2023
44.718214
--
179600000
31-May-2023
44.090309
--
179600000
30-May-2023
44.792509
--
179600000
26-May-2023
45.203289
--
179600000
25-May-2023
44.620367
--
179600000
24-May-2023
44.670676
--
179600000
23-May-2023
45.387591
--
179600000
22-May-2023
46.126015
--
179600000
19-May-2023
46.058552
--
179600000
18-May-2023
45.78394
--
179600000
17-May-2023
45.744574
--
179600000
16-May-2023
45.523928
--
179600000
15-May-2023
45.836005
--
179600000
12-May-2023
45.631918
--
177100000
11-May-2023
45.74882
--
176800000
10-May-2023
45.993693
--
175900000
09-May-2023
46.020027
--
170200000
08-May-2023
46.373295
--
170200000
05-May-2023
46.39195
--
170200000
04-May-2023
45.698614
--
170200000
03-May-2023
45.980233
--
170200000
02-May-2023
45.891044
--
170200000
01-May-2023
46.20757
--
170200000
28-Apr-2023
46.422977
--
170200000
27-Apr-2023
46.46181
--
169100000
26-Apr-2023
46.006523
--
169100000
25-Apr-2023
45.911364
--
169100000
24-Apr-2023
46.726011
--
169100000
21-Apr-2023
46.512673
--
169100000
20-Apr-2023
46.158735
--
169100000
19-Apr-2023
46.316359
--
169100000
18-Apr-2023
46.345599
--
169100000
17-Apr-2023
45.978887
--
169100000
14-Apr-2023
46.365256
--
169100000
13-Apr-2023
46.40001
--
169100000
12-Apr-2023
45.752378
--
169100000
11-Apr-2023
45.461957
--
169100000
10-Apr-2023
45.118384
--
169100000
06-Apr-2023
45.335568
--
169100000
05-Apr-2023
45.061915
--
169100000
04-Apr-2023
45.345049
--
169100000
03-Apr-2023
45.296377
--
169100000
31-Mar-2023
45.030744
--
169100000
30-Mar-2023
44.922331
--
169100000
29-Mar-2023
44.223929
--
169100000
28-Mar-2023
43.482707
--
169100000
27-Mar-2023
43.341902
--
169100000
24-Mar-2023
42.945317
--
169100000
23-Mar-2023
43.527297
--
169100000
22-Mar-2023
43.449935
--
169100000
21-Mar-2023
43.532594
--
169100000
20-Mar-2023
42.658124
--
169100000
17-Mar-2023
41.819103
--
169100000
16-Mar-2023
42.40991
--
169100000
15-Mar-2023
41.674422
--
169100000
14-Mar-2023
43.432375
--
168900000
13-Mar-2023
42.501746
--
168900000
10-Mar-2023
43.122809
--
168900000
09-Mar-2023
43.411972
--
168900000
08-Mar-2023
43.834768
--
168900000
07-Mar-2023
43.707524
--
168900000
06-Mar-2023
44.548759
--
168900000
03-Mar-2023
44.465145
--
168900000
02-Mar-2023
43.82011
--
168900000
01-Mar-2023
43.74227
--
168900000
28-Feb-2023
43.461039
--
164700000
27-Feb-2023
43.738299
--
164700000
24-Feb-2023
42.916837
--
164700000
23-Feb-2023
43.973306
--
164700000
22-Feb-2023
43.684694
--
164700000
21-Feb-2023
43.934329
--
164700000
17-Feb-2023
44.665976
--
164700000
16-Feb-2023
44.499128
--
162700000
15-Feb-2023
44.586255
--
161200000
14-Feb-2023
44.421618
--
161200000
13-Feb-2023
44.264396
--
161200000
10-Feb-2023
43.728694
--
158300000
09-Feb-2023
44.158173
--
158300000
08-Feb-2023
43.973916
--
158300000
07-Feb-2023
44.298665
--
158300000
06-Feb-2023
44.065364
--
158300000
03-Feb-2023
44.651919
--
158300000
02-Feb-2023
45.127713
--
158300000
01-Feb-2023
44.913106
--
158300000
31-Jan-2023
44.240727
--
158300000
30-Jan-2023
43.800843
--
158300000
27-Jan-2023
44.187729
--
158300000
26-Jan-2023
44.358822
--
158300000
25-Jan-2023
44.199636
--
158300000
24-Jan-2023
43.954865
--
158300000
23-Jan-2023
43.904725
--
158300000
20-Jan-2023
43.693778
--
158300000
19-Jan-2023
43.18253
--
158300000
18-Jan-2023
43.514232
--
154300000
17-Jan-2023
43.714719
--
154300000
13-Jan-2023
43.766182
--
152900000
12-Jan-2023
43.567855
--
152900000
11-Jan-2023
42.943853
--
151900000
10-Jan-2023
42.510222
--
151900000
09-Jan-2023
42.175166
--
151900000
06-Jan-2023
41.789465
--
151900000
05-Jan-2023
40.685474
--
151900000
04-Jan-2023
41.022436
--
151900000
03-Jan-2023
39.977029
--
151900000
30-Dec-2022
39.562026
--
151900000
29-Dec-2022
39.978116
--
151900000
28-Dec-2022
39.240927
--
151900000
27-Dec-2022
39.629171
--
151900000
23-Dec-2022
39.559393
--
151900000
22-Dec-2022
39.510969
--
151900000
21-Dec-2022
39.886351
--
151900000
20-Dec-2022
39.299503
--
151900000
19-Dec-2022
39.187464
--
151900000
16-Dec-2022
39.268588
--
151900000
15-Dec-2022
39.674791
--
151900000
14-Dec-2022
40.888654
--
151900000
13-Dec-2022
40.940735
0.174899
151500000
12-Dec-2022
40.419185
--
151500000
09-Dec-2022
40.256857
--
151500000
08-Dec-2022
40.291602
--
151500000
07-Dec-2022
40.155801
--
151500000
06-Dec-2022
40.162459
--
151500000
05-Dec-2022
40.327627
--
151500000
02-Dec-2022
40.892319
--
151500000
01-Dec-2022
40.837194
--
151500000
30-Nov-2022
40.571255
--
151500000
29-Nov-2022
39.589564
--
150900000
28-Nov-2022
39.404178
--
150900000
25-Nov-2022
40.128261
--
148500000
23-Nov-2022
39.907999
--
148500000
22-Nov-2022
39.539918
--
148500000
21-Nov-2022
39.025749
--
148500000
18-Nov-2022
39.409838
--
146400000
17-Nov-2022
39.335637
--
146400000
16-Nov-2022
39.250688
--
146400000
15-Nov-2022
39.347754
--
146400000
14-Nov-2022
39.063512
--
144400000
11-Nov-2022
39.348094
--
144400000
10-Nov-2022
38.422968
--
142200000
09-Nov-2022
36.291911
--
139700000
08-Nov-2022
36.727639
--
139700000
07-Nov-2022
36.351535
--
139700000
04-Nov-2022
36.077175
--
139700000
03-Nov-2022
34.262446
--
139700000
02-Nov-2022
34.635387
--
139700000
01-Nov-2022
35.440496
--
139700000
31-Oct-2022
35.097152
--
139700000
28-Oct-2022
35.613207
--
139700000
27-Oct-2022
35.209496
--
139700000
26-Oct-2022
35.659746
--
139700000
25-Oct-2022
35.294433
--
139700000
24-Oct-2022
34.34
--
139700000
21-Oct-2022
34.09735
--
139700000
20-Oct-2022
33.432639
--
139700000
19-Oct-2022
33.374813
--
139700000
18-Oct-2022
33.882723
--
137400000
17-Oct-2022
33.450911
--
137400000
14-Oct-2022
32.248116
--
137400000
13-Oct-2022
32.703219
--
137400000
12-Oct-2022
31.791354
--
137400000
11-Oct-2022
31.970908
--
137400000
10-Oct-2022
32.272181
--
137400000
07-Oct-2022
32.391084
--
137400000
06-Oct-2022
33.177759
--
137400000
05-Oct-2022
33.95515
--
137400000
04-Oct-2022
34.524893
--
137400000
03-Oct-2022
32.714358
--
137400000
30-Sep-2022
31.94583
--
137400000
29-Sep-2022
31.960512
--
137400000
28-Sep-2022
32.512791
--
137400000
27-Sep-2022
31.620039
--
137400000
26-Sep-2022
31.82655
--
137400000
23-Sep-2022
32.313204
--
137400000
22-Sep-2022
33.591201
--
137400000
21-Sep-2022
33.811612
--
137400000
20-Sep-2022
34.340509
--
137400000
19-Sep-2022
35.135543
--
137400000
16-Sep-2022
35.033782
--
137400000
15-Sep-2022
35.264391
--
137400000
14-Sep-2022
35.563989
--
137400000
13-Sep-2022
35.478587
--
137400000
12-Sep-2022
36.862552
--
137400000
09-Sep-2022
36.009381
--
137400000
08-Sep-2022
35.182145
--
137400000
07-Sep-2022
35.267487
--
137400000
06-Sep-2022
34.567668
--
137400000
02-Sep-2022
34.573568
--
137400000
01-Sep-2022
34.727605
--
135900000
31-Aug-2022
35.231562
--
134400000
30-Aug-2022
35.583819
--
134400000
29-Aug-2022
35.632726
--
134400000
26-Aug-2022
35.544103
--
134400000
25-Aug-2022
36.752116
--
134400000
24-Aug-2022
36.368173
--
134400000
23-Aug-2022
36.290126
--
134400000
22-Aug-2022
36.238563
--
134400000
19-Aug-2022
37.357292
--
134400000
18-Aug-2022
37.97099
--
134400000
17-Aug-2022
38.235728
--
134400000
16-Aug-2022
38.651825
--
134400000
15-Aug-2022
38.546008
--
134400000
12-Aug-2022
38.894116
--
134400000
11-Aug-2022
38.661159
--
134400000
10-Aug-2022
38.582798
--
134400000
09-Aug-2022
37.812637
--
134400000
08-Aug-2022
38.074693
--
134400000
05-Aug-2022
38.01373
--
134400000
04-Aug-2022
38.374239
--
134400000
03-Aug-2022
37.977421
--
134400000
02-Aug-2022
37.354985
--
134400000
01-Aug-2022
37.95025
--
134400000
29-Jul-2022
38.049703
--
134400000
28-Jul-2022
37.401586
--
134400000
27-Jul-2022
37.107296
--
134400000
26-Jul-2022
36.127535
--
134400000
25-Jul-2022
36.938136
--
134400000
22-Jul-2022
36.597916
--
134400000
21-Jul-2022
36.851349
--
134400000
20-Jul-2022
36.35459
--
134400000
19-Jul-2022
36.773824
--
134400000
18-Jul-2022
35.447716
--
134400000
15-Jul-2022
35.132936
--
134400000
14-Jul-2022
34.378578
--
134400000
13-Jul-2022
34.921829
--
134400000
12-Jul-2022
34.903535
--
134400000
11-Jul-2022
35.011147
--
134400000
08-Jul-2022
35.815132
--
134400000
07-Jul-2022
35.593518
--
137600000
06-Jul-2022
35.041957
--
137600000
05-Jul-2022
35.069935
--
137600000
01-Jul-2022
36.372946
--
137600000
30-Jun-2022
36.293004
--
137600000
29-Jun-2022
36.667532
--
137600000
28-Jun-2022
37.131683
--
137600000
27-Jun-2022
37.323887
--
137600000
24-Jun-2022
37.474183
--
137600000
23-Jun-2022
36.323629
--
137600000
22-Jun-2022
36.640602
--
137600000
21-Jun-2022
36.881333
--
137600000
17-Jun-2022
36.388378
--
137600000
16-Jun-2022
36.25769
--
137600000
15-Jun-2022
37.250559
--
137600000
14-Jun-2022
36.371613
--
137600000
13-Jun-2022
36.722831
--
137600000
10-Jun-2022
38.196473
--
137600000
09-Jun-2022
39.355749
0.927818
136700000
08-Jun-2022
41.522472
--
136700000
07-Jun-2022
42.044652
--
136700000
06-Jun-2022
41.978885
--
136700000
03-Jun-2022
41.675677
--
136700000
02-Jun-2022
42.126653
--
136700000
01-Jun-2022
41.242164
--
136700000
31-May-2022
41.848366
--
136700000
27-May-2022
42.029398
--
136700000
26-May-2022
41.344388
--
136700000
25-May-2022
40.632654
--
136700000
24-May-2022
40.529494
--
136700000
23-May-2022
40.813387
--
136700000
20-May-2022
39.878988
--
136700000
19-May-2022
39.715255
--
136700000
18-May-2022
39.324998
--
136700000
17-May-2022
40.555351
--
136700000
16-May-2022
39.509859
--
136700000
13-May-2022
39.392287
--
136700000
12-May-2022
38.305739
--
136700000
11-May-2022
38.69204
--
136700000
10-May-2022
38.549709
--
136700000
09-May-2022
38.121083
--
136700000
06-May-2022
39.180058
--
136700000
05-May-2022
39.865879
--
136700000
04-May-2022
41.031174
--
136700000
03-May-2022
40.353413
--
136700000
02-May-2022
40.067399
--
136700000
29-Apr-2022
40.193632
--
136700000
28-Apr-2022
40.638286
--
136700000
27-Apr-2022
40.027253
--
136700000
26-Apr-2022
39.919182
--
136700000
25-Apr-2022
41.348399
--
136700000
22-Apr-2022
41.725263
--
136700000
21-Apr-2022
42.394988
--
136700000
20-Apr-2022
42.598232
--
136700000
19-Apr-2022
42.031702
--
136700000
18-Apr-2022
41.715481
--
136700000
14-Apr-2022
41.885737
--
138700000
13-Apr-2022
42.126898
--
138700000
12-Apr-2022
41.600577
--
138700000
11-Apr-2022
41.936044
--
138700000
08-Apr-2022
42.197788
--
140200000
07-Apr-2022
42.085565
--
142200000
06-Apr-2022
42.105739
--
143600000
05-Apr-2022
42.906294
--
143600000
04-Apr-2022
43.642554
--
143600000
01-Apr-2022
43.658994
--
143600000
31-Mar-2022
43.22289
--
143600000
30-Mar-2022
44.31602
--
143600000
29-Mar-2022
44.706721
--
143600000
28-Mar-2022
43.179935
--
144600000
25-Mar-2022
42.877053
--
145900000
24-Mar-2022
42.8529
--
146900000
23-Mar-2022
42.684222
--
147900000
22-Mar-2022
43.661667
--
147900000
21-Mar-2022
42.936555
--
147900000
18-Mar-2022
43.609509
--
147900000
17-Mar-2022
43.371222
--
147900000
16-Mar-2022
43.242501
--
147900000
15-Mar-2022
41.305299
--
147900000
14-Mar-2022
40.96733
--
147900000
11-Mar-2022
40.079491
--
147500000
10-Mar-2022
40.417443
--
147500000
09-Mar-2022
41.741618
--
147500000
08-Mar-2022
38.603492
--
151000000
07-Mar-2022
37.964369
--
152000000
04-Mar-2022
39.304529
--
155000000
03-Mar-2022
41.577633
--
155000000
02-Mar-2022
42.851459
--
155000000
01-Mar-2022
42.257774
--
155000000
28-Feb-2022
44.118369
--
155000000
25-Feb-2022
45.222118
--
155000000
24-Feb-2022
44.080862
--
155000000
23-Feb-2022
44.89767
--
155000000
22-Feb-2022
45.411616
--
155000000
18-Feb-2022
46.447815
--
155000000
17-Feb-2022
46.780034
--
155000000
16-Feb-2022
47.564436
--
155000000
15-Feb-2022
47.407807
--
155000000
14-Feb-2022
46.187463
--
155000000
11-Feb-2022
46.645748
--
155000000
10-Feb-2022
47.745045
--
155000000
09-Feb-2022
48.453781
--
155000000
08-Feb-2022
47.608724
--
154400000
07-Feb-2022
47.362304
--
154400000
04-Feb-2022
47.415996
--
154400000
03-Feb-2022
47.395057
--
154400000
02-Feb-2022
48.039796
--
154400000
01-Feb-2022
47.905835
--
154400000
31-Jan-2022
47.357122
--
154400000
28-Jan-2022
46.49327
--
154400000
27-Jan-2022
46.339184
--
154400000
26-Jan-2022
46.429638
--
152500000
25-Jan-2022
46.351735
--
151700000
24-Jan-2022
46.881248
--
151700000
21-Jan-2022
47.536277
--
150500000
20-Jan-2022
48.116794
--
150500000
19-Jan-2022
48.417285
--
150500000
18-Jan-2022
48.399266
--
150500000
14-Jan-2022
49.341726
--
150500000
13-Jan-2022
49.253944
--
150500000
12-Jan-2022
49.723483
--
148500000
11-Jan-2022
49.309602
--
148500000
10-Jan-2022
48.719501
--
148500000
07-Jan-2022
49.279146
--
148500000
06-Jan-2022
49.095146
--
148500000
05-Jan-2022
49.276963
--
148500000
04-Jan-2022
49.65154
--
148500000
03-Jan-2022
49.447499
--
148500000
31-Dec-2021
49.159764
--
148500000
30-Dec-2021
48.975393
0.121049
148500000
29-Dec-2021
49.269092
--
148500000
28-Dec-2021
49.194653
--
148500000
27-Dec-2021
49.183296
--
148500000
23-Dec-2021
48.789312
--
150300000
22-Dec-2021
48.442878
--
151800000
21-Dec-2021
47.863503
--
151800000
20-Dec-2021
47.136342
--
151800000
17-Dec-2021
47.125435
--
151800000
16-Dec-2021
47.840869
--
151800000
15-Dec-2021
48.003031
--
151800000
14-Dec-2021
47.290179
--
151800000
13-Dec-2021
47.660352
0.599638
151600000
10-Dec-2021
48.753196
--
151600000
09-Dec-2021
48.614263
--
151600000
08-Dec-2021
49.218183
--
155200000
07-Dec-2021
49.175112
--
155200000
06-Dec-2021
47.936324
--
155200000
03-Dec-2021
47.452619
--
155200000
02-Dec-2021
47.748634
--
156400000
01-Dec-2021
47.599107
--
156400000
30-Nov-2021
47.39522
--
156400000
29-Nov-2021
47.874116
--
156400000
26-Nov-2021
47.687754
--
156400000
24-Nov-2021
49.032567
--
156400000
23-Nov-2021
49.342218
--
156400000
22-Nov-2021
49.55145
--
156400000
19-Nov-2021
50.04224
--
156400000
18-Nov-2021
50.851394
--
158600000
17-Nov-2021
50.695645
--
158600000
16-Nov-2021
50.62821
--
158600000
15-Nov-2021
50.736472
--
158600000
12-Nov-2021
50.947185
--
158600000
11-Nov-2021
50.747591
--
158600000
10-Nov-2021
50.613176
--
158600000
09-Nov-2021
51.34988
--
158600000
08-Nov-2021
51.350518
--
158600000
05-Nov-2021
51.346996
--
158600000
04-Nov-2021
51.199133
--
158100000
03-Nov-2021
51.295244
--
158100000
02-Nov-2021
50.793632
--
158100000
01-Nov-2021
50.739619
--
158100000
29-Oct-2021
50.161952
--
158100000
28-Oct-2021
50.637326
--
158100000
27-Oct-2021
49.939732
--
158100000
26-Oct-2021
50.07972
--
158100000
25-Oct-2021
49.835405
--
158100000
22-Oct-2021
50.053609
--
158100000
21-Oct-2021
49.777707
--
158100000
20-Oct-2021
49.852177
--
158100000
19-Oct-2021
49.665821
--
158100000
18-Oct-2021
49.380256
--
158100000
15-Oct-2021
49.687596
--
158100000
14-Oct-2021
49.323677
--
158100000
13-Oct-2021
48.683461
--
158100000
12-Oct-2021
48.013186
--
158100000
11-Oct-2021
47.981424
--
158800000
08-Oct-2021
48.290156
--
158800000
07-Oct-2021
48.379712
--
158800000
06-Oct-2021
47.91399
--
158800000
05-Oct-2021
48.366935
--
158800000
04-Oct-2021
47.897
--
158800000
01-Oct-2021
48.312897
--
158800000
30-Sep-2021
48.074623
--
158800000
29-Sep-2021
48.474125
--
159000000
28-Sep-2021
48.70586
--
159000000
27-Sep-2021
49.879329
--
159000000
24-Sep-2021
49.965148
--
159000000
23-Sep-2021
50.471289
--
159000000
22-Sep-2021
49.769698
--
159800000
21-Sep-2021
49.408054
--
159800000
20-Sep-2021
48.749799
--
162100000
17-Sep-2021
49.790766
--
162100000
16-Sep-2021
50.489715
--
162100000
15-Sep-2021
50.472283
--
162100000
14-Sep-2021
50.666723
--
162100000
13-Sep-2021
50.738333
--
162100000
10-Sep-2021
50.440714
--
162100000
09-Sep-2021
50.665565
--
162100000
08-Sep-2021
50.759808
--
162100000
07-Sep-2021
51.273103
--
162100000
03-Sep-2021
51.257573
--
162100000
02-Sep-2021
51.551514
--
162100000
01-Sep-2021
51.337288
--
162100000
31-Aug-2021
50.82973
--
162100000
30-Aug-2021
50.828539
--
162100000
27-Aug-2021
50.834983
--
162100000
26-Aug-2021
50.322507
--
162100000
25-Aug-2021
50.64219
--
162100000
24-Aug-2021
50.576438
--
162100000
23-Aug-2021
50.429093
--
162100000
20-Aug-2021
49.951605
--
162100000
19-Aug-2021
49.685131
--
162100000
18-Aug-2021
50.325024
--
162100000
17-Aug-2021
50.431553
--
162100000
16-Aug-2021
50.956504
--
162100000
13-Aug-2021
51.283784
--
162100000
12-Aug-2021
50.939401
--
162100000
11-Aug-2021
50.854975
--
162900000
10-Aug-2021
50.506903
--
162900000
09-Aug-2021
50.403057
--
162900000
06-Aug-2021
50.456106
--
162900000
05-Aug-2021
50.600542
--
162900000
04-Aug-2021
50.357843
--
162900000
03-Aug-2021
50.317976
--
162900000
02-Aug-2021
50.004552
--
162900000
30-Jul-2021
49.804781
--
162900000
29-Jul-2021
50.191312
--
162900000
28-Jul-2021
49.798006
--
162900000
27-Jul-2021
49.42053
--
162900000
26-Jul-2021
49.719916
--
162900000
23-Jul-2021
49.506018
--
162900000
22-Jul-2021
48.980086
--
162900000
21-Jul-2021
48.817575
--
162900000
20-Jul-2021
47.887756
--
164500000
19-Jul-2021
47.543557
--
164500000
16-Jul-2021
48.597201
--
164500000
15-Jul-2021
48.943026
--
164500000
14-Jul-2021
49.531971
--
164500000
13-Jul-2021
49.305264
--
164500000
12-Jul-2021
49.692775
--
164500000
09-Jul-2021
49.462387
--
164500000
08-Jul-2021
48.50258
--
164100000
07-Jul-2021
49.257432
--
164100000
06-Jul-2021
49.087894
--
164100000
02-Jul-2021
49.514062
--
164100000
01-Jul-2021
49.397983
--
164100000
30-Jun-2021
49.178135
--
164100000
29-Jun-2021
49.73025
--
164100000
28-Jun-2021
49.706185
--
164100000
25-Jun-2021
50.09474
--
164100000
24-Jun-2021
50.042577
--
164100000
23-Jun-2021
49.3318
--
164100000
22-Jun-2021
49.838314
--
164100000
21-Jun-2021
49.779319
--
164100000
18-Jun-2021
49.148568
--
164100000
17-Jun-2021
50.139541
--
164100000
16-Jun-2021
50.4989
--
162500000
15-Jun-2021
51.015444
--
162500000
14-Jun-2021
50.970042
--
162500000
11-Jun-2021
50.821916
--
162500000
10-Jun-2021
50.644843
0.48358
161100000
09-Jun-2021
51.131143
--
161100000
08-Jun-2021
51.2427
--
158000000
07-Jun-2021
51.2881
--
137000000
04-Jun-2021
51.012869
--
137000000
03-Jun-2021
50.644487
--
134400000
02-Jun-2021
51.004163
--
134400000
01-Jun-2021
50.951658
--
134400000
28-May-2021
50.712343
--
134400000
27-May-2021
50.441181
--
134400000
26-May-2021
50.309737
--
129100000
25-May-2021
50.514169
--
125500000
24-May-2021
50.419587
--
125500000
21-May-2021
50.040062
--
125500000
20-May-2021
49.984006
--
125500000
19-May-2021
49.207941
--
121700000
18-May-2021
49.831363
--
120700000
17-May-2021
49.780667
--
120700000
14-May-2021
49.857812
--
119200000
13-May-2021
48.820285
--
119200000
12-May-2021
48.366923
--
119200000
11-May-2021
48.973262
--
119200000
10-May-2021
49.522433
--
119200000
07-May-2021
49.984386
--
119200000
06-May-2021
49.226916
--
117600000
05-May-2021
48.81155
--
117600000
04-May-2021
48.098244
--
115800000
03-May-2021
49.017596
--
115800000
30-Apr-2021
48.544183
--
114800000
29-Apr-2021
49.038946
--
114800000
28-Apr-2021
49.132233
--
114800000
27-Apr-2021
49.016679
--
114800000
26-Apr-2021
49.056199
--
114800000
23-Apr-2021
48.781661
--
114800000
22-Apr-2021
48.687828
--
114800000
21-Apr-2021
48.247825
--
114800000
20-Apr-2021
48.002414
--
114800000
19-Apr-2021
48.77165
--
111100000
16-Apr-2021
48.67677
--
111100000
15-Apr-2021
48.169903
--
111100000
14-Apr-2021
48.015936
--
109700000
13-Apr-2021
47.768845
--
109700000
12-Apr-2021
47.581163
--
109700000
09-Apr-2021
47.675782
--
109700000
08-Apr-2021
47.685826
--
109700000
07-Apr-2021
47.494267
--
109700000
06-Apr-2021
47.343965
--
109700000
05-Apr-2021
47.229343
--
109700000
01-Apr-2021
46.776332
--
109700000
31-Mar-2021
46.387921
--
108700000
30-Mar-2021
46.369848
--
108700000
29-Mar-2021
46.065411
--
107700000
26-Mar-2021
46.088657
--
107700000
25-Mar-2021
45.585706
--
107700000
24-Mar-2021
45.807512
--
107700000
23-Mar-2021
45.941922
--
107700000
22-Mar-2021
46.252669
--
107700000
19-Mar-2021
46.178321
--
107700000
18-Mar-2021
46.622261
--
107700000
17-Mar-2021
46.309863
--
107700000
16-Mar-2021
46.310207
--
107700000
15-Mar-2021
46.153625
--
107700000
12-Mar-2021
46.267603
--
107700000
11-Mar-2021
46.459794
--
107700000
10-Mar-2021
45.90148
--
107700000
09-Mar-2021
45.554026
--
107700000
08-Mar-2021
45.185599
--
107700000
05-Mar-2021
44.382823
--
106500000
04-Mar-2021
45.272178
--
106500000
03-Mar-2021
45.519608
--
106500000
02-Mar-2021
45.430586
--
106500000
01-Mar-2021
45.402336
--
105000000
26-Feb-2021
44.944982
--
105000000
25-Feb-2021
45.84537
--
104000000
24-Feb-2021
45.548144
--
104000000
23-Feb-2021
45.522966
--
104000000
22-Feb-2021
45.615741
--
106400000
19-Feb-2021
45.822225
--
106400000
18-Feb-2021
45.238733
--
106400000
17-Feb-2021
45.390692
--
106400000
16-Feb-2021
46.069859
--
107600000
12-Feb-2021
45.690443
--
109200000
11-Feb-2021
45.513698
--
109200000
10-Feb-2021
45.271604
--
109200000
09-Feb-2021
45.302986
--
110400000
08-Feb-2021
45.204673
--
110400000
05-Feb-2021
44.999755
--
110400000
04-Feb-2021
44.672627
--
110400000
03-Feb-2021
44.427706
--
110400000
02-Feb-2021
44.247264
--
110400000
01-Feb-2021
43.776818
--
110400000
29-Jan-2021
43.437837
--
112000000
28-Jan-2021
44.107923
--
112000000
27-Jan-2021
43.757547
--
112000000
26-Jan-2021
44.652756
--
112000000
25-Jan-2021
44.15353
--
113800000
22-Jan-2021
44.888562
--
115300000
21-Jan-2021
45.068829
--
115300000
20-Jan-2021
44.91618
--
117200000
19-Jan-2021
44.656668
--
117200000
15-Jan-2021
44.522947
--
117200000
14-Jan-2021
45.223591
--
117200000
13-Jan-2021
45.056648
--
117200000
12-Jan-2021
44.973901
--
117200000
11-Jan-2021
44.963547
--
117200000
08-Jan-2021
45.698506
--
114800000
07-Jan-2021
45.395119
--
114800000
06-Jan-2021
45.258646
--
114800000
05-Jan-2021
44.632529
--
114800000
04-Jan-2021
44.793819
--
114800000
31-Dec-2020
44.348131
--
114800000
30-Dec-2020
44.815757
--
114800000
29-Dec-2020
44.725333
--
114800000
28-Dec-2020
44.519804
--
114800000
24-Dec-2020
44.000432
--
114800000
23-Dec-2020
43.973045
--
114800000
22-Dec-2020
43.435961
--
114800000
21-Dec-2020
43.014196
--
114800000
18-Dec-2020
44.172344
--
114800000
17-Dec-2020
44.326648
--
114800000
16-Dec-2020
43.96977
--
114800000
15-Dec-2020
43.576244
--
114800000
14-Dec-2020
43.260838
0.623006
113200000
11-Dec-2020
43.610147
--
113200000
10-Dec-2020
44.084298
--
111900000
09-Dec-2020
44.004804
--
111900000
08-Dec-2020
44.083558
--
111100000
07-Dec-2020
44.159057
--
111100000
04-Dec-2020
44.336662
--
108800000
03-Dec-2020
44.09987
--
108800000
02-Dec-2020
43.844269
--
108800000
01-Dec-2020
43.735455
--
108800000
30-Nov-2020
43.14553
--
108800000
27-Nov-2020
43.507547
--
108800000
25-Nov-2020
43.084555
--
108800000
24-Nov-2020
42.915152
--
107600000
23-Nov-2020
42.195176
--
107600000
20-Nov-2020
42.38582
--
107600000
19-Nov-2020
42.138134
--
107600000
18-Nov-2020
42.568607
--
107600000
17-Nov-2020
42.371783
--
107600000
16-Nov-2020
42.231795
--
107600000
13-Nov-2020
41.689008
--
107600000
12-Nov-2020
41.536239
--
107600000
11-Nov-2020
41.730479
--
107600000
10-Nov-2020
41.656027
--
107600000
09-Nov-2020
41.225689
--
107600000
06-Nov-2020
39.290129
--
107600000
05-Nov-2020
39.286701
--
107600000
04-Nov-2020
38.330747
--
107600000
03-Nov-2020
37.610897
--
107600000
02-Nov-2020
36.436831
--
107600000
30-Oct-2020
35.835024
--
109500000
29-Oct-2020
35.842487
--
109500000
28-Oct-2020
36.160618
--
109500000
27-Oct-2020
37.649553
--
109500000
26-Oct-2020
38.05413
--
109500000
23-Oct-2020
39.03488
--
109500000
22-Oct-2020
38.713366
--
109500000
21-Oct-2020
38.906855
--
109500000
20-Oct-2020
39.370529
--
109500000
19-Oct-2020
39.299599
--
109500000
16-Oct-2020
39.143929
--
109500000
15-Oct-2020
38.524518
--
109500000
14-Oct-2020
39.378445
--
109500000
13-Oct-2020
39.299275
--
109500000
12-Oct-2020
39.77713
--
109500000
09-Oct-2020
39.500277
--
109500000
08-Oct-2020
39.108686
--
109500000
07-Oct-2020
38.845432
--
110600000
06-Oct-2020
38.939823
--
110600000
05-Oct-2020
38.773863
--
110600000
02-Oct-2020
38.099938
--
110600000
01-Oct-2020
38.166995
--
110600000
30-Sep-2020
38.030156
--
110600000
29-Sep-2020
38.177854
--
110600000
28-Sep-2020
38.036314
--
110600000
25-Sep-2020
37.017509
--
111600000
24-Sep-2020
37.281627
--
111600000
23-Sep-2020
37.6158
--
113200000
22-Sep-2020
37.541011
--
113200000
21-Sep-2020
37.61013
--
113200000
18-Sep-2020
39.411062
--
113200000
17-Sep-2020
39.576025
--
113200000
16-Sep-2020
39.889566
--
113300000
15-Sep-2020
39.81542
--
113300000
14-Sep-2020
39.709149
--
113300000
11-Sep-2020
39.529056
--
113300000
10-Sep-2020
39.652421
--
113300000
09-Sep-2020
39.546499
--
113300000
08-Sep-2020
38.814918
--
113300000
04-Sep-2020
38.716243
--
113300000
03-Sep-2020
39.306383
--
113300000
02-Sep-2020
39.780819
--
113300000
01-Sep-2020
39.55857
--
113300000
31-Aug-2020
39.516612
--
113300000
28-Aug-2020
39.732092
--
113300000
27-Aug-2020
39.506088
--
113300000
26-Aug-2020
39.921197
--
113300000
25-Aug-2020
39.579752
--
113300000
24-Aug-2020
39.557172
--
113300000
21-Aug-2020
38.665836
--
113300000
20-Aug-2020
38.966446
--
113300000
19-Aug-2020
39.644742
--
113300000
18-Aug-2020
39.461738
--
113300000
17-Aug-2020
39.48463
--
113300000
14-Aug-2020
39.289185
--
111100000
13-Aug-2020
39.796961
--
111100000
12-Aug-2020
39.895295
--
111100000
11-Aug-2020
39.35677
--
111100000
10-Aug-2020
38.572814
--
111100000
07-Aug-2020
38.55354
--
111100000
06-Aug-2020
38.580146
--
111100000
05-Aug-2020
39.00325
--
111100000
04-Aug-2020
38.361307
--
111100000
03-Aug-2020
38.27227
--
111100000
31-Jul-2020
37.760205
--
111100000
30-Jul-2020
38.035635
--
111100000
29-Jul-2020
38.996146
--
111100000
28-Jul-2020
38.834686
--
111100000
27-Jul-2020
38.980241
--
111100000
24-Jul-2020
38.585351
--
110600000
23-Jul-2020
39.206736
--
110600000
22-Jul-2020
39.172378
--
110600000
21-Jul-2020
39.12617
--
110600000
20-Jul-2020
38.792897
--
110600000
17-Jul-2020
38.403041
--
110600000
16-Jul-2020
38.459321
--
110600000
15-Jul-2020
38.513341
--
110600000
14-Jul-2020
37.879156
--
110600000
13-Jul-2020
38.09568
--
110600000
10-Jul-2020
37.403165
--
110600000
09-Jul-2020
36.955934
--
110600000
08-Jul-2020
37.37124
--
110600000
07-Jul-2020
37.554127
--
110600000
06-Jul-2020
37.926956
--
110600000
02-Jul-2020
37.245268
--
110600000
01-Jul-2020
36.45007
--
110600000
30-Jun-2020
36.377752
--
110600000
29-Jun-2020
36.364475
--
110600000
26-Jun-2020
35.954686
--
110600000
25-Jun-2020
36.146198
--
110600000
24-Jun-2020
36.054631
--
110600000
23-Jun-2020
37.355332
--
110600000
22-Jun-2020
36.497766
--
110600000
19-Jun-2020
36.522881
--
110600000
18-Jun-2020
36.490444
--
110600000
17-Jun-2020
36.722777
--
110600000
16-Jun-2020
36.549571
--
110600000
15-Jun-2020
35.57166
0.317964
109700000
12-Jun-2020
35.90821
--
109700000
11-Jun-2020
36.205927
--
109700000
10-Jun-2020
37.725992
--
109700000
09-Jun-2020
38.020256
--
107800000
08-Jun-2020
38.346939
--
106300000
05-Jun-2020
38.547702
--
101900000
04-Jun-2020
37.582218
--
100700000
03-Jun-2020
37.227812
--
100700000
02-Jun-2020
35.982141
--
100700000
01-Jun-2020
35.338874
--
97600000
29-May-2020
34.653909
--
97600000
28-May-2020
34.927963
--
97600000
27-May-2020
34.202107
--
97600000
26-May-2020
33.820549
--
97600000
22-May-2020
32.397349
--
97600000
21-May-2020
32.463937
--
97600000
20-May-2020
32.958652
--
97600000
19-May-2020
32.402612
--
97600000
18-May-2020
32.376708
--
97600000
15-May-2020
30.792892
--
100300000
14-May-2020
30.670968
--
104700000
13-May-2020
31.332432
--
105700000
12-May-2020
32.169672
--
105700000
11-May-2020
31.995828
--
106800000
08-May-2020
32.387158
--
106800000
07-May-2020
31.746671
--
106800000
06-May-2020
31.353625
--
106800000
05-May-2020
31.749532
--
106800000
04-May-2020
31.279122
--
106800000
01-May-2020
32.212243
--
106800000
30-Apr-2020
32.571683
--
108200000
29-Apr-2020
32.925065
--
108200000
28-Apr-2020
32.086043
--
108200000
27-Apr-2020
31.637339
--
108200000
24-Apr-2020
30.813821
--
110900000
23-Apr-2020
31.243331
--
112400000
22-Apr-2020
30.962992
--
115100000
21-Apr-2020
30.547539
--
115100000
20-Apr-2020
31.715139
--
120400000
17-Apr-2020
31.60089
--
123300000
16-Apr-2020
30.676005
--
123300000
15-Apr-2020
30.761604
--
123300000
14-Apr-2020
32.132723
--
123300000
13-Apr-2020
31.747035
--
123300000
09-Apr-2020
31.86444
--
123300000
08-Apr-2020
31.112722
--
123300000
07-Apr-2020
31.145696
--
122800000
06-Apr-2020
30.203346
--
122800000
03-Apr-2020
28.904095
--
122800000
02-Apr-2020
29.403545
--
122800000
01-Apr-2020
29.431782
--
122800000
31-Mar-2020
30.644935
--
122800000
30-Mar-2020
30.454966
--
122800000
27-Mar-2020
30.278434
--
122800000
26-Mar-2020
31.423268
--
123400000
25-Mar-2020
30.256748
--
123400000
24-Mar-2020
29.313701
--
123400000
23-Mar-2020
26.906086
--
124200000
20-Mar-2020
27.468168
--
125900000
19-Mar-2020
26.543305
--
125900000
18-Mar-2020
26.08318
--
125900000
17-Mar-2020
27.737858
--
125900000
16-Mar-2020
27.467497
--
134800000
13-Mar-2020
28.968696
--
136000000
12-Mar-2020
28.54362
--
136000000
11-Mar-2020
33.205163
--
136000000
10-Mar-2020
33.576641
--
136000000
09-Mar-2020
34.339712
--
136000000
06-Mar-2020
37.003906
--
135100000
05-Mar-2020
38.000932
--
135100000
04-Mar-2020
38.506631
--
135100000
03-Mar-2020
38.13596
--
135100000
02-Mar-2020
37.611569
--
135100000
28-Feb-2020
37.061799
--
136000000
27-Feb-2020
38.373552
--
136000000
26-Feb-2020
39.27712
--
136000000
25-Feb-2020
39.200648
--
136000000
24-Feb-2020
39.935685
--
136000000
21-Feb-2020
41.533159
--
136000000
20-Feb-2020
41.617813
--
136000000
19-Feb-2020
41.964946
--
136000000
18-Feb-2020
41.733538
--
136000000
14-Feb-2020
41.904145
--
136000000
13-Feb-2020
41.943509
--
136000000
12-Feb-2020
42.183947
--
136000000
11-Feb-2020
41.942762
--
136000000
10-Feb-2020
41.609371
--
136000000
07-Feb-2020
41.798741
--
136000000
06-Feb-2020
41.965282
--
136000000
05-Feb-2020
41.741446
--
136700000
04-Feb-2020
41.352806
--
136700000
03-Feb-2020
40.746393
--
136700000
31-Jan-2020
40.618925
--
136700000
30-Jan-2020
40.962898
--
138300000
29-Jan-2020
41.28487
--
138300000
28-Jan-2020
41.124366
--
138300000
27-Jan-2020
40.719862
--
140100000
24-Jan-2020
41.789711
--
140800000
23-Jan-2020
41.462068
--
140800000
22-Jan-2020
41.877863
--
142900000
21-Jan-2020
42.108203
--
142900000
17-Jan-2020
42.266485
--
142900000
16-Jan-2020
42.103072
--
142900000
15-Jan-2020
42.053592
--
142900000
14-Jan-2020
42.001821
--
142900000
13-Jan-2020
42.01265
--
142900000
10-Jan-2020
42.009519
--
142900000
09-Jan-2020
42.002929
--
142900000
08-Jan-2020
41.849669
--
142900000
07-Jan-2020
41.79443
--
142900000
06-Jan-2020
41.863608
--
142900000
03-Jan-2020
41.984332
--
142900000
02-Jan-2020
42.310282
--
145200000
31-Dec-2019
41.880164
--
145200000
30-Dec-2019
41.866312
--
145200000
27-Dec-2019
42.068677
--
145200000
26-Dec-2019
41.778904
--
145200000
24-Dec-2019
41.74913
--
145200000
23-Dec-2019
41.73464
--
145200000
20-Dec-2019
41.727818
--
147200000
19-Dec-2019
41.508293
--
147200000
18-Dec-2019
41.499198
--
147200000
17-Dec-2019
41.66606
--
147200000
16-Dec-2019
41.78179
0.169668
148200000
13-Dec-2019
41.500349
--
148200000
12-Dec-2019
41.208654
--
148200000
11-Dec-2019
40.893662
--
148200000
10-Dec-2019
40.784036
--
149000000
09-Dec-2019
40.754195
--
151700000
06-Dec-2019
40.851004
--
151700000
05-Dec-2019
40.568577
--
151700000
04-Dec-2019
40.628899
--
151700000
03-Dec-2019
40.137855
--
151700000
02-Dec-2019
40.279419
--
151700000
29-Nov-2019
40.859886
--
151700000
27-Nov-2019
40.937864
--
151700000
26-Nov-2019
40.941239
--
151700000
25-Nov-2019
40.861688
--
151700000
22-Nov-2019
40.6867
--
151700000
21-Nov-2019
40.731678
--
151700000
20-Nov-2019
40.814165
--
151700000
19-Nov-2019
40.982104
--
151700000
18-Nov-2019
41.071237
--
151700000
15-Nov-2019
41.027279
--
151700000
14-Nov-2019
40.581275
--
151700000
13-Nov-2019
40.727338
--
151700000
12-Nov-2019
40.92759
--
151700000
11-Nov-2019
40.851769
--
151700000
08-Nov-2019
40.83765
--
151700000
07-Nov-2019
41.023129
--
151700000
06-Nov-2019
40.925598
--
151700000
05-Nov-2019
40.847732
--
151100000
04-Nov-2019
41.024099
--
151100000
01-Nov-2019
40.618658
--
151100000
31-Oct-2019
40.287467
--
151100000
30-Oct-2019
40.337618
--
151100000
29-Oct-2019
40.302792
--
151100000
28-Oct-2019
40.256855
--
151100000
25-Oct-2019
40.174104
--
148600000
24-Oct-2019
40.17301
--
147000000
23-Oct-2019
40.03062
--
145600000
22-Oct-2019
40.116156
--
140900000
21-Oct-2019
40.152577
--
139000000
18-Oct-2019
39.894973
--
139000000
17-Oct-2019
39.944496
--
139000000
16-Oct-2019
39.774711
--
139000000
15-Oct-2019
39.728557
--
139000000
14-Oct-2019
39.251216
--
139000000
11-Oct-2019
39.400654
--
139000000
10-Oct-2019
38.527362
--
139000000
09-Oct-2019
38.107606
--
139000000
08-Oct-2019
37.745259
--
139000000
07-Oct-2019
38.32881
--
139000000
04-Oct-2019
38.02715
--
139000000
03-Oct-2019
37.7142
--
139000000
02-Oct-2019
37.546165
--
139000000
01-Oct-2019
38.507893
--
139000000
30-Sep-2019
38.915309
--
139000000
27-Sep-2019
38.878326
--
139000000
26-Sep-2019
38.67272
--
139000000
25-Sep-2019
38.509297
--
139000000
24-Sep-2019
38.86364
--
139000000
23-Sep-2019
38.89576
--
139000000
20-Sep-2019
39.317519
--
139000000
19-Sep-2019
39.389156
--
139000000
18-Sep-2019
39.147012
--
139000000
17-Sep-2019
39.075235
--
139000000
16-Sep-2019
38.922025
--
138100000
13-Sep-2019
39.563079
--
138000000
12-Sep-2019
39.248509
--
138000000
11-Sep-2019
38.935405
--
138000000
10-Sep-2019
38.908682
--
138000000
09-Sep-2019
38.89623
--
138000000
06-Sep-2019
38.848383
--
138000000
05-Sep-2019
38.744956
--
138000000
04-Sep-2019
38.299597
--
138000000
03-Sep-2019
37.669682
--
138000000
30-Aug-2019
37.907903
--
138000000
29-Aug-2019
37.833174
--
138000000
28-Aug-2019
37.380687
--
139100000
27-Aug-2019
37.558451
--
139100000
26-Aug-2019
37.338376
--
139100000
23-Aug-2019
37.189846
--
139100000
22-Aug-2019
37.506122
--
139100000
21-Aug-2019
37.76445
--
139100000
20-Aug-2019
37.197018
--
139100000
19-Aug-2019
37.510155
--
139100000
16-Aug-2019
37.069601
--
139100000
15-Aug-2019
36.540464
--
139100000
14-Aug-2019
36.818565
--
139100000
13-Aug-2019
37.705214
--
139100000
12-Aug-2019
37.559817
--
139100000
09-Aug-2019
37.648365
--
139100000
08-Aug-2019
38.104451
--
139100000
07-Aug-2019
37.468352
--
141200000
06-Aug-2019
37.197111
--
142100000
05-Aug-2019
37.337985
--
143000000
02-Aug-2019
37.861799
--
144800000
01-Aug-2019
38.821835
--
144800000
31-Jul-2019
38.819094
--
146900000
30-Jul-2019
38.770425
--
146900000
29-Jul-2019
39.417532
--
147900000
26-Jul-2019
39.461251
--
147900000
25-Jul-2019
39.467728
--
147900000
24-Jul-2019
39.641177
--
147900000
23-Jul-2019
39.559548
--
147900000
22-Jul-2019
39.325078
--
149100000
19-Jul-2019
39.207534
--
149100000
18-Jul-2019
39.211146
--
149100000
17-Jul-2019
39.439992
--
149100000
16-Jul-2019
39.663312
--
149100000
15-Jul-2019
39.61066
--
149100000
12-Jul-2019
39.469358
--
149100000
11-Jul-2019
39.410204
--
149100000
10-Jul-2019
39.450365
--
149100000
09-Jul-2019
39.361961
--
149100000
08-Jul-2019
39.592439
--
149100000
05-Jul-2019
39.701157
--
149100000
03-Jul-2019
40.064741
--
149100000
02-Jul-2019
39.699411
--
149100000
01-Jul-2019
39.72561
--
151900000
28-Jun-2019
39.660992
--
153100000
27-Jun-2019
39.262072
--
153100000
26-Jun-2019
39.263751
--
153100000
25-Jun-2019
39.322223
--
153100000
24-Jun-2019
39.459011
--
153100000
21-Jun-2019
39.348886
--
153100000
20-Jun-2019
39.309561
--
153100000
19-Jun-2019
38.945634
--
153100000
18-Jun-2019
38.789964
--
153100000
17-Jun-2019
38.171495
1.020997
153600000
14-Jun-2019
39.184053
--
153600000
13-Jun-2019
39.545271
--
154100000
12-Jun-2019
39.647744
--
154100000
11-Jun-2019
39.811286
--
154100000
10-Jun-2019
39.545416
--
154100000
07-Jun-2019
39.50055
--
155300000
06-Jun-2019
38.881394
--
155300000
05-Jun-2019
38.920294
--
155300000
04-Jun-2019
38.727951
--
159200000
03-Jun-2019
38.267809
--
160900000
31-May-2019
37.908984
--
163300000
30-May-2019
38.248839
--
164300000
29-May-2019
38.071357
--
166000000
28-May-2019
38.754554
--
171200000
24-May-2019
38.799273
--
173400000
23-May-2019
38.375832
--
173400000
22-May-2019
39.055706
--
173400000
21-May-2019
39.175887
--
173400000
20-May-2019
38.861196
--
173400000
17-May-2019
39.344232
--
173400000
16-May-2019
39.567295
--
174000000
15-May-2019
39.118543
--
174000000
14-May-2019
38.917151
--
174000000
13-May-2019
38.533292
--
174000000
10-May-2019
39.077186
--
174000000
09-May-2019
38.896707
--
174000000
08-May-2019
39.471646
--
175000000
07-May-2019
39.310894
--
175000000
06-May-2019
39.847827
--
175000000
03-May-2019
40.266544
--
175000000
02-May-2019
40.165132
--
175000000
01-May-2019
40.569493
--
175000000
30-Apr-2019
40.449384
--
175000000
29-Apr-2019
40.206244
--
175000000
26-Apr-2019
40.099549
--
175000000
25-Apr-2019
39.922409
--
175000000
24-Apr-2019
40.232734
--
175000000
23-Apr-2019
40.302613
--
175000000
22-Apr-2019
40.432074
--
175000000
18-Apr-2019
40.401431
--
175000000
17-Apr-2019
40.450834
--
175000000
16-Apr-2019
40.288781
--
175000000
15-Apr-2019
40.161955
--
175000000
12-Apr-2019
40.111929
--
175000000
11-Apr-2019
39.761002
--
175000000
10-Apr-2019
39.516182
--
175000000
09-Apr-2019
39.485586
--
175000000
08-Apr-2019
39.699539
--
175000000
05-Apr-2019
39.679346
--
175000000
04-Apr-2019
39.577909
--
175000000
03-Apr-2019
39.600296
--
174000000
02-Apr-2019
39.007455
--
174000000
01-Apr-2019
38.967563
--
171500000
29-Mar-2019
38.531418
--
171500000
28-Mar-2019
38.206358
--
170600000
27-Mar-2019
38.369982
--
170600000
26-Mar-2019
38.424336
--
170600000
25-Mar-2019
38.312522
--
167800000
22-Mar-2019
38.292672
--
167800000
21-Mar-2019
39.235832
--
167800000
20-Mar-2019
39.239175
--
166800000
19-Mar-2019
39.646296
--
166800000
18-Mar-2019
39.351965
--
166800000
15-Mar-2019
39.235083
--
166800000
14-Mar-2019
38.753273
--
166800000
13-Mar-2019
38.531933
--
165800000
12-Mar-2019
38.223789
--
165800000
11-Mar-2019
38.061405
--
165800000
08-Mar-2019
37.826897
--
165800000
07-Mar-2019
38.103932
--
165800000
06-Mar-2019
38.610898
--
165800000
05-Mar-2019
38.638318
--
165800000
04-Mar-2019
38.660544
--
165800000
01-Mar-2019
38.820027
--
165800000
28-Feb-2019
38.570679
--
165800000
27-Feb-2019
38.369986
--
165800000
26-Feb-2019
38.401453
--
165800000
25-Feb-2019
38.301361
--
165800000
22-Feb-2019
38.146797
--
165800000
21-Feb-2019
38.102395
--
165800000
20-Feb-2019
38.139849
--
165800000
19-Feb-2019
37.848253
--
165800000
15-Feb-2019
37.584235
--
165800000
14-Feb-2019
37.021613
--
165800000
13-Feb-2019
37.199046
--
165800000
12-Feb-2019
37.091328
--
165800000
11-Feb-2019
36.728398
--
165800000
08-Feb-2019
36.545149
--
165800000
07-Feb-2019
36.935188
--
165800000
06-Feb-2019
37.772893
--
165800000
05-Feb-2019
37.836432
--
165800000
04-Feb-2019
37.292522
--
165800000
01-Feb-2019
37.453971
--
166800000
31-Jan-2019
37.404937
--
169400000
30-Jan-2019
37.291864
--
169400000
29-Jan-2019
37.147268
--
169400000
28-Jan-2019
37.036383
--
169400000
25-Jan-2019
37.217682
--
171600000
24-Jan-2019
36.667603
--
171600000
23-Jan-2019
36.54451
--
174500000
22-Jan-2019
36.436154
--
174500000
18-Jan-2019
36.713608
--
175600000
17-Jan-2019
36.061204
--
175600000
16-Jan-2019
36.156116
--
176600000
15-Jan-2019
36.079161
--
176600000
14-Jan-2019
36.036855
--
179700000
11-Jan-2019
36.256226
--
180700000
10-Jan-2019
36.462684
--
180700000
09-Jan-2019
36.377193
--
180700000
08-Jan-2019
35.896516
--
180700000
07-Jan-2019
35.662009
--
180700000
04-Jan-2019
35.525061
--
180700000
03-Jan-2019
34.452539
--
180700000
02-Jan-2019
34.753502
--
182900000
31-Dec-2018
35.070402
--
182900000
28-Dec-2018
34.886657
--
182900000
27-Dec-2018
34.24812
--
183700000
26-Dec-2018
34.718503
--
183700000
24-Dec-2018
34.72106
--
183700000
21-Dec-2018
34.977121
--
185200000
20-Dec-2018
35.05254
--
185200000
19-Dec-2018
35.702154
--
186600000
18-Dec-2018
35.366507
0.192459
189100000
17-Dec-2018
35.683126
--
191100000
14-Dec-2018
35.963322
--
192500000
13-Dec-2018
36.362817
--
197200000
12-Dec-2018
36.427375
--
199100000
11-Dec-2018
35.651812
--
200100000
10-Dec-2018
35.364641
--
201600000
07-Dec-2018
35.989333
--
201600000
06-Dec-2018
35.834653
--
201600000
04-Dec-2018
37.307777
--
203900000
03-Dec-2018
37.680874
--
203900000
30-Nov-2018
37.128483
--
203900000
29-Nov-2018
37.41723
--
203900000
28-Nov-2018
36.963344
--
203900000
27-Nov-2018
37.017223
--
203900000
26-Nov-2018
37.249452
--
203900000
23-Nov-2018
36.812276
--
203900000
21-Nov-2018
37.14927
--
203900000
20-Nov-2018
36.757398
--
203900000
19-Nov-2018
37.464064
--
203900000
16-Nov-2018
37.58623
--
205500000
15-Nov-2018
37.385201
--
205500000
14-Nov-2018
37.596012
--
207100000
13-Nov-2018
37.66137
--
208600000
12-Nov-2018
37.205898
--
208600000
09-Nov-2018
37.961095
--
208600000
08-Nov-2018
38.336376
--
208600000
07-Nov-2018
38.574604
--
208600000
06-Nov-2018
37.936385
--
208600000
05-Nov-2018
37.983203
--
208600000
02-Nov-2018
37.999027
--
208600000
01-Nov-2018
37.853987
--
208600000
31-Oct-2018
37.487739
--
208600000
30-Oct-2018
37.040796
--
208600000
29-Oct-2018
37.160643
--
208600000
26-Oct-2018
36.815187
--
213400000
25-Oct-2018
37.151889
--
215000000
24-Oct-2018
36.764874
--
215000000
23-Oct-2018
37.188562
--
215000000
22-Oct-2018
37.88432
--
216400000
19-Oct-2018
38.191948
--
216400000
18-Oct-2018
38.288944
--
217700000
17-Oct-2018
38.75431
--
219200000
16-Oct-2018
39.122236
--
219200000
15-Oct-2018
38.472929
--
219200000
12-Oct-2018
38.286013
--
219200000
11-Oct-2018
38.366763
--
220000000
10-Oct-2018
38.954448
--
221400000
09-Oct-2018
39.523586
--
222400000
08-Oct-2018
39.428072
--
222400000
05-Oct-2018
40.030588
--
222400000
04-Oct-2018
40.423196
--
222400000
03-Oct-2018
40.878552
--
222400000
02-Oct-2018
40.766254
--
222400000
01-Oct-2018
41.114899
--
222400000
28-Sep-2018
41.091144
--
222400000
27-Sep-2018
41.854806
--
222400000
26-Sep-2018
41.974627
--
223600000
25-Sep-2018
42.017086
--
223600000
24-Sep-2018
41.942732
--
223600000
21-Sep-2018
42.088505
--
224800000
20-Sep-2018
41.813518
--
227300000
19-Sep-2018
41.197636
--
227300000
18-Sep-2018
41.174864
--
227300000
17-Sep-2018
40.977479
--
227300000
14-Sep-2018
40.887935
--
227300000
13-Sep-2018
40.741209
--
229200000
12-Sep-2018
40.554137
--
229200000
11-Sep-2018
40.240935
--
229200000
10-Sep-2018
40.316364
--
229200000
07-Sep-2018
40.043011
--
229200000
06-Sep-2018
40.191358
--
231500000
05-Sep-2018
40.400145
--
231500000
04-Sep-2018
40.68103
--
231500000
31-Aug-2018
41.288322
--
231500000
30-Aug-2018
41.788836
--
231500000
29-Aug-2018
42.158999
--
231500000
28-Aug-2018
42.131163
--
231500000
27-Aug-2018
42.006407
--
231500000
24-Aug-2018
41.498497
--
231500000
23-Aug-2018
41.218464
--
231500000
22-Aug-2018
41.332313
--
232800000
21-Aug-2018
41.011837
--
232800000
20-Aug-2018
40.499788
--
235100000
17-Aug-2018
40.137931
--
236300000
16-Aug-2018
40.138618
--
238000000
15-Aug-2018
39.655039
--
238000000
14-Aug-2018
40.43775
--
238000000
13-Aug-2018
40.615382
--
245600000
10-Aug-2018
40.819909
--
246700000
09-Aug-2018
42.01968
--
246700000
08-Aug-2018
42.0918
--
246700000
07-Aug-2018
42.1382
--
246700000
06-Aug-2018
41.815194
--
246700000
03-Aug-2018
41.940898
--
246700000
02-Aug-2018
41.804731
--
246700000
01-Aug-2018
42.392474
--
248000000
31-Jul-2018
42.666722
--
248000000
30-Jul-2018
42.621061
--
248000000
27-Jul-2018
42.559829
--
248000000
26-Jul-2018
42.388324
--
248000000
25-Jul-2018
42.047644
--
248000000
24-Jul-2018
42.325323
--
248000000
23-Jul-2018
41.970281
--
248000000
20-Jul-2018
42.078602
--
248000000
19-Jul-2018
41.898187
--
248000000
18-Jul-2018
42.188582
--
248000000
17-Jul-2018
42.05607
--
248000000
16-Jul-2018
41.989192
--
248000000
13-Jul-2018
41.895474
--
248000000
12-Jul-2018
41.846418
--
248000000
11-Jul-2018
41.680256
--
248700000
10-Jul-2018
42.230901
--
248700000
09-Jul-2018
42.181313
--
252200000
06-Jul-2018
41.996699
--
254100000
05-Jul-2018
41.675434
--
254100000
03-Jul-2018
41.111868
--
256400000
02-Jul-2018
40.615468
--
256400000
29-Jun-2018
41.162486
--
256400000
28-Jun-2018
40.480437
--
257400000
27-Jun-2018
40.929801
--
257400000
26-Jun-2018
40.885459
--
264500000
25-Jun-2018
40.956958
--
264500000
22-Jun-2018
41.634023
--
267500000
21-Jun-2018
41.160626
--
268900000
20-Jun-2018
41.483897
--
270700000
19-Jun-2018
41.410244
1.025678
269200000
18-Jun-2018
42.998173
--
269200000
15-Jun-2018
43.418889
--
273700000
14-Jun-2018
43.821427
--
273700000
13-Jun-2018
43.778762
--
275000000
12-Jun-2018
43.740814
--
275000000
11-Jun-2018
43.856146
--
278800000
08-Jun-2018
43.319653
--
278800000
07-Jun-2018
43.683609
--
278800000
06-Jun-2018
43.575373
--
278800000
05-Jun-2018
43.096921
--
279800000
04-Jun-2018
43.280803
--
279800000
01-Jun-2018
42.97709
--
283000000
31-May-2018
42.552554
--
284100000
30-May-2018
42.62149
--
291000000
29-May-2018
42.204664
--
295500000
25-May-2018
43.45642
--
298000000
24-May-2018
43.730349
--
299300000
23-May-2018
43.878856
--
300700000
22-May-2018
44.671205
--
300700000
21-May-2018
44.398412
--
300700000
18-May-2018
44.370814
--
301500000
17-May-2018
44.593615
--
301500000
16-May-2018
44.232801
--
302100000
15-May-2018
44.588384
--
302100000
14-May-2018
45.011217
--
302100000
11-May-2018
44.88237
--
302100000
10-May-2018
44.602715
--
303500000
09-May-2018
44.429012
--
306900000
08-May-2018
44.339329
--
308700000
07-May-2018
44.576379
--
308700000
04-May-2018
44.385168
--
309900000
03-May-2018
44.15616
--
310600000
02-May-2018
44.451048
--
314000000
01-May-2018
44.272883
--
314000000
30-Apr-2018
44.616199
--
314000000
27-Apr-2018
44.523409
--
314000000
26-Apr-2018
44.372248
--
314000000
25-Apr-2018
44.239811
--
314000000
24-Apr-2018
44.700778
--
314000000
23-Apr-2018
44.762807
--
314000000
20-Apr-2018
44.810073
--
314000000
19-Apr-2018
45.078018
--
314000000
18-Apr-2018
45.140033
--
314000000
17-Apr-2018
44.888566
--
315400000
16-Apr-2018
44.510345
--
315400000
13-Apr-2018
44.441757
--
315400000
12-Apr-2018
44.340427
--
315400000
11-Apr-2018
44.279172
--
315900000
10-Apr-2018
44.423294
--
317500000
09-Apr-2018
43.956099
--
318900000
06-Apr-2018
43.699106
--
322500000
05-Apr-2018
43.753706
--
323000000
04-Apr-2018
42.926685
--
326000000
03-Apr-2018
42.996798
--
326000000
02-Apr-2018
43.321037
--
327000000
29-Mar-2018
43.293618
--
328000000
28-Mar-2018
43.155762
--
328000000
27-Mar-2018
43.184356
--
335900000
26-Mar-2018
42.849045
--
337700000
23-Mar-2018
42.839465
--
339900000
22-Mar-2018
43.201926
--
341000000
21-Mar-2018
43.733595
--
345900000
20-Mar-2018
43.824768
--
345900000
19-Mar-2018
43.792646
--
347100000
16-Mar-2018
44.06416
--
347100000
15-Mar-2018
44.059867
--
347100000
14-Mar-2018
43.925362
--
348600000
13-Mar-2018
44.163688
--
350100000
12-Mar-2018
44.309239
--
350100000
09-Mar-2018
44.186468
--
350100000
08-Mar-2018
44.104709
--
356700000
07-Mar-2018
43.897762
--
365800000
06-Mar-2018
43.637638
--
365800000
05-Mar-2018
43.237738
--
365800000
02-Mar-2018
42.812492
--
365800000
01-Mar-2018
43.250249
--
365800000
28-Feb-2018
43.867517
--
369500000
27-Feb-2018
44.199236
--
369500000
26-Feb-2018
44.43665
--
369500000
23-Feb-2018
44.255878
--
369500000
22-Feb-2018
44.263562
--
369500000
21-Feb-2018
44.273691
--
371100000
20-Feb-2018
44.350419
--
371100000
16-Feb-2018
44.657057
--
371100000
15-Feb-2018
44.277099
--
371100000
14-Feb-2018
43.756415
--
369200000
13-Feb-2018
43.137455
--
369200000
12-Feb-2018
43.184962
--
369200000
09-Feb-2018
42.575032
--
369200000
08-Feb-2018
43.143392
--
366700000
07-Feb-2018
44.237758
--
363200000
06-Feb-2018
43.591196
--
363200000
05-Feb-2018
44.906168
--
363200000
02-Feb-2018
45.55682
--
363200000
01-Feb-2018
46.388085
--
363200000
31-Jan-2018
46.568692
--
363200000
30-Jan-2018
46.35997
--
361100000
29-Jan-2018
46.559105
--
361100000
26-Jan-2018
46.939647
--
361100000
25-Jan-2018
46.962098
--
361100000
24-Jan-2018
46.691717
--
358100000
23-Jan-2018
46.745729
--
358100000
22-Jan-2018
46.534106
--
358100000
19-Jan-2018
46.271569
--
358100000
18-Jan-2018
45.988367
--
358100000
17-Jan-2018
45.875512
--
353000000
16-Jan-2018
45.92151
--
353000000
12-Jan-2018
45.521325
--
353000000
11-Jan-2018
44.978428
--
353000000
10-Jan-2018
44.873087
--
353000000
09-Jan-2018
44.852143
--
353000000
08-Jan-2018
44.840038
--
353000000
05-Jan-2018
44.949401
--
353000000
04-Jan-2018
44.634322
--
353000000
03-Jan-2018
43.777528
--
353000000
02-Jan-2018
43.559604
--
353000000
29-Dec-2017
43.522081
--
353000000
28-Dec-2017
43.488448
--
353000000
27-Dec-2017
43.550085
--
354900000
26-Dec-2017
43.44971
--
354900000
22-Dec-2017
43.340425
--
354900000
21-Dec-2017
43.58339
--
354900000
20-Dec-2017
43.47613
--
357900000
19-Dec-2017
43.540413
0.191489
356400000
18-Dec-2017
43.929527
--
357900000
15-Dec-2017
43.197636
--
357900000
14-Dec-2017
43.248069
--
357900000
13-Dec-2017
43.44932
--
357900000
12-Dec-2017
43.557484
--
354900000
11-Dec-2017
43.599404
--
351900000
08-Dec-2017
43.525848
--
351900000
07-Dec-2017
43.425628
--
348900000
06-Dec-2017
43.281409
--
342900000
05-Dec-2017
43.523823
--
345100000
04-Dec-2017
43.603697
--
345100000
01-Dec-2017
43.131395
--
345100000
30-Nov-2017
43.808459
--
345100000
29-Nov-2017
43.672844
--
347500000
28-Nov-2017
43.662694
--
347500000
27-Nov-2017
43.615008
--
347500000
24-Nov-2017
43.887249
--
347500000
22-Nov-2017
43.152139
--
347500000
21-Nov-2017
43.128664
--
347500000
20-Nov-2017
43.016341
--
347500000
17-Nov-2017
42.950461
--
347500000
16-Nov-2017
43.109774
--
344500000
15-Nov-2017
42.93694
--
344500000
14-Nov-2017
42.929449
--
344500000
13-Nov-2017
42.792152
--
344500000
10-Nov-2017
43.020656
--
344500000
09-Nov-2017
43.071429
--
344500000
08-Nov-2017
43.389294
--
341500000
07-Nov-2017
43.365553
--
341500000
06-Nov-2017
43.632612
--
337900000
03-Nov-2017
43.810835
--
337900000
02-Nov-2017
44.010835
--
335900000
01-Nov-2017
43.859888
--
332700000
31-Oct-2017
43.699416
--
332700000
30-Oct-2017
43.502198
--
332700000
27-Oct-2017
43.223127
--
329700000
26-Oct-2017
43.536319
--
329700000
25-Oct-2017
43.391312
--
329700000
24-Oct-2017
43.427753
--
327700000
23-Oct-2017
43.336463
--
327700000
20-Oct-2017
43.455766
--
327700000
19-Oct-2017
43.616569
--
327700000
18-Oct-2017
43.562845
--
327700000
17-Oct-2017
43.306435
--
324700000
16-Oct-2017
43.46458
--
324700000
13-Oct-2017
43.608275
--
324700000
12-Oct-2017
43.633894
--
324700000
11-Oct-2017
43.614501
--
324700000
10-Oct-2017
43.380383
--
321700000
09-Oct-2017
43.188555
--
321700000
06-Oct-2017
43.090619
--
321700000
05-Oct-2017
43.156532
--
321700000
04-Oct-2017
43.131977
--
321700000
03-Oct-2017
43.237971
--
321700000
02-Oct-2017
43.113471
--
321700000
29-Sep-2017
43.306692
--
321700000
28-Sep-2017
42.878689
--
321700000
27-Sep-2017
42.580048
--
321700000
26-Sep-2017
42.481997
--
321700000
25-Sep-2017
42.835202
--
321700000
22-Sep-2017
43.250057
--
321700000
21-Sep-2017
43.05935
--
321700000
20-Sep-2017
43.201695
--
318700000
19-Sep-2017
43.211799
--
318700000
18-Sep-2017
43.086421
--
318700000
15-Sep-2017
42.952661
--
315200000
14-Sep-2017
42.747057
--
315200000
13-Sep-2017
42.892584
--
315200000
12-Sep-2017
42.957276
--
315200000
11-Sep-2017
42.866126
--
315200000
08-Sep-2017
42.440969
--
317000000
07-Sep-2017
42.362933
--
317000000
06-Sep-2017
41.993682
--
318500000
05-Sep-2017
41.829298
--
318500000
01-Sep-2017
41.927646
--
318500000
31-Aug-2017
41.715064
--
318500000
30-Aug-2017
41.561518
--
318500000
29-Aug-2017
41.711969
--
318500000
28-Aug-2017
41.920769
--
318500000
25-Aug-2017
41.826203
--
318500000
24-Aug-2017
41.661516
--
318500000
23-Aug-2017
41.65944
--
318500000
22-Aug-2017
41.664077
--
318500000
21-Aug-2017
41.495758
--
318500000
18-Aug-2017
41.491304
--
318500000
17-Aug-2017
41.685156
--
318500000
16-Aug-2017
41.777599
--
318500000
15-Aug-2017
41.533222
--
318500000
14-Aug-2017
41.660483
--
318500000
11-Aug-2017
41.171414
--
319600000
10-Aug-2017
41.373499
--
319600000
09-Aug-2017
41.718075
--
324000000
08-Aug-2017
42.191134
--
324000000
07-Aug-2017
42.299812
--
324000000
04-Aug-2017
42.143427
--
324000000
03-Aug-2017
42.135673
--
324000000
02-Aug-2017
41.94524
--
325000000
01-Aug-2017
41.960863
--
328100000
31-Jul-2017
41.575744
--
328100000
28-Jul-2017
41.592901
--
328100000
27-Jul-2017
41.655203
--
328100000
26-Jul-2017
41.518243
--
329100000
25-Jul-2017
41.38237
--
329100000
24-Jul-2017
41.110425
--
329100000
21-Jul-2017
41.181408
--
329100000
20-Jul-2017
41.650169
--
329100000
19-Jul-2017
41.285754
--
329100000
18-Jul-2017
41.286513
--
327100000
17-Jul-2017
41.309342
--
327100000
14-Jul-2017
41.278031
--
327100000
13-Jul-2017
41.106935
--
327100000
12-Jul-2017
41.006286
--
327100000
11-Jul-2017
40.441837
--
327100000
10-Jul-2017
40.482509
--
327100000
07-Jul-2017
40.317527
--
327100000
06-Jul-2017
40.366942
--
327100000
05-Jul-2017
40.271662
--
327100000
03-Jul-2017
40.49057
--
327100000
30-Jun-2017
40.095423
--
327100000
29-Jun-2017
40.398899
--
327100000
28-Jun-2017
40.871396
--
327100000
27-Jun-2017
40.603602
--
327100000
26-Jun-2017
40.603401
--
327100000
23-Jun-2017
40.416786
--
327100000
22-Jun-2017
40.425781
--
327100000
21-Jun-2017
40.411277
--
327100000
20-Jun-2017
40.415249
0.637975
321600000
19-Jun-2017
41.425648
--
321600000
16-Jun-2017
41.165455
--
319600000
15-Jun-2017
40.739508
--
319600000
14-Jun-2017
41.462053
--
319600000
13-Jun-2017
41.265837
--
317100000
12-Jun-2017
41.049759
--
317100000
09-Jun-2017
41.422645
--
314700000
08-Jun-2017
41.305083
--
312500000
07-Jun-2017
41.35751
--
310700000
06-Jun-2017
41.367531
--
308700000
05-Jun-2017
41.560229
--
308700000
02-Jun-2017
41.783108
--
308700000
01-Jun-2017
41.353215
--
308700000
31-May-2017
41.194394
--
308700000
30-May-2017
40.993427
--
308700000
26-May-2017
41.160406
--
305400000
25-May-2017
41.305436
--
305400000
24-May-2017
41.209886
--
305400000
23-May-2017
41.388956
--
305400000
22-May-2017
41.263282
--
303400000
19-May-2017
41.118919
--
296900000
18-May-2017
40.542474
--
296900000
17-May-2017
40.849594
--
294300000
16-May-2017
41.245755
--
293700000
15-May-2017
40.809365
--
293700000
12-May-2017
40.473121
--
292800000
11-May-2017
40.106029
--
292800000
10-May-2017
40.323134
--
292800000
09-May-2017
40.404003
--
288300000
08-May-2017
40.469624
--
285800000
05-May-2017
40.815416
--
275200000
04-May-2017
40.291879
--
272200000
03-May-2017
39.635838
--
269700000
02-May-2017
39.577019
--
266600000
01-May-2017
39.327031
--
266600000
28-Apr-2017
39.230171
--
264600000
27-Apr-2017
39.155485
--
262100000
26-Apr-2017
39.324159
--
260200000
25-Apr-2017
39.473214
--
254200000
24-Apr-2017
39.14897
--
250700000
21-Apr-2017
37.183644
--
249500000
20-Apr-2017
37.477391
--
249500000
19-Apr-2017
37.115342
--
249500000
18-Apr-2017
36.887072
--
249500000
17-Apr-2017
37.154931
--
249500000
13-Apr-2017
37.023049
--
249500000
12-Apr-2017
37.176389
--
249500000
11-Apr-2017
37.206551
--
249500000
10-Apr-2017
37.223063
--
245800000
07-Apr-2017
37.407658
--
247500000
06-Apr-2017
37.486699
--
247500000
05-Apr-2017
37.353678
--
247500000
04-Apr-2017
37.40344
--
242700000
03-Apr-2017
37.286657
--
240700000
31-Mar-2017
37.671472
--
240700000
30-Mar-2017
37.619305
--
240700000
29-Mar-2017
37.514759
--
240700000
28-Mar-2017
37.83628
--
236900000
27-Mar-2017
37.588436
--
236900000
24-Mar-2017
37.405911
--
236900000
23-Mar-2017
37.349906
--
233500000
22-Mar-2017
37.068194
--
233500000
21-Mar-2017
37.212598
--
225000000
20-Mar-2017
37.169973
--
223000000
17-Mar-2017
37.229378
--
223000000
16-Mar-2017
37.106784
--
223000000
15-Mar-2017
36.449008
--
223000000
14-Mar-2017
36.381966
--
220100000
13-Mar-2017
36.591794
--
221200000
10-Mar-2017
36.515881
--
221200000
09-Mar-2017
36.179113
--
221200000
08-Mar-2017
35.891659
--
221200000
07-Mar-2017
35.933896
--
221200000
06-Mar-2017
36.035724
--
221200000
03-Mar-2017
36.07439
--
222000000
02-Mar-2017
35.820074
--
218600000
01-Mar-2017
35.952138
--
218600000
28-Feb-2017
35.5157
--
218600000
27-Feb-2017
35.3877
--
218600000
24-Feb-2017
35.178998
--
218600000
23-Feb-2017
35.574904
--
218600000
22-Feb-2017
35.485551
--
216100000
21-Feb-2017
35.471388
--
216100000
17-Feb-2017
35.514514
--
216100000
16-Feb-2017
35.685829
--
216100000
15-Feb-2017
35.454581
--
216100000
14-Feb-2017
35.304351
--
216100000
13-Feb-2017
35.399111
--
213600000
10-Feb-2017
35.118467
--
213600000
09-Feb-2017
35.262669
--
213600000
08-Feb-2017
35.053018
--
213600000
07-Feb-2017
34.946325
--
213600000
06-Feb-2017
35.109982
--
213600000
03-Feb-2017
35.661204
--
213600000
02-Feb-2017
35.538463
--
213600000
01-Feb-2017
35.313596
--
213600000
31-Jan-2017
35.205515
--
213600000
30-Jan-2017
35.13557
--
213600000
27-Jan-2017
35.625654
--
213600000
26-Jan-2017
35.613845
--
213600000
25-Jan-2017
35.902803
--
213600000
24-Jan-2017
35.503337
--
211600000
23-Jan-2017
35.340567
--
211600000
20-Jan-2017
35.353008
--
211600000
19-Jan-2017
35.063346
--
211600000
18-Jan-2017
35.312847
--
211600000
17-Jan-2017
35.235339
--
211600000
13-Jan-2017
35.38703
--
211600000
12-Jan-2017
35.098439
--
211600000
11-Jan-2017
34.741414
--
211600000
10-Jan-2017
35.09055
--
211600000
09-Jan-2017
34.97933
--
211600000
06-Jan-2017
35.18558
--
211600000
05-Jan-2017
35.226971
--
209600000
04-Jan-2017
34.799915
--
209600000
03-Jan-2017
34.519262
--
209600000
30-Dec-2016
34.714457
--
209200000
29-Dec-2016
34.423625
--
209200000
28-Dec-2016
34.177262
--
209200000
27-Dec-2016
34.419395
--
209200000
23-Dec-2016
34.369589
--
209200000
22-Dec-2016
34.277209
--
209200000
21-Dec-2016
34.240411
0.222877
207900000
20-Dec-2016
34.31868
--
207900000
19-Dec-2016
34.314443
--
207900000
16-Dec-2016
34.225476
--
207900000
15-Dec-2016
34.143481
--
207900000
14-Dec-2016
34.552063
--
207900000
13-Dec-2016
34.744244
--
207900000
12-Dec-2016
34.285823
--
207900000
09-Dec-2016
34.068177
--
207900000
08-Dec-2016
34.17474
--
207900000
07-Dec-2016
34.235965
--
207900000
06-Dec-2016
33.687705
--
207900000
05-Dec-2016
33.188693
--
207900000
02-Dec-2016
32.658819
--
207900000
01-Dec-2016
32.668519
--
207900000
30-Nov-2016
32.876684
--
207900000
29-Nov-2016
32.748245
--
211900000
28-Nov-2016
32.439912
--
211900000
25-Nov-2016
32.811053
--
211900000
23-Nov-2016
32.434501
--
211900000
22-Nov-2016
32.714997
--
211900000
21-Nov-2016
32.666329
--
211900000
18-Nov-2016
32.420359
--
211900000
17-Nov-2016
32.88769
--
209900000
16-Nov-2016
32.737979
--
208000000
15-Nov-2016
33.081817
--
208000000
14-Nov-2016
32.8997
--
208000000
11-Nov-2016
33.281425
--
208000000
10-Nov-2016
33.497126
--
208000000
09-Nov-2016
33.903549
--
206000000
08-Nov-2016
33.897212
--
206000000
07-Nov-2016
33.729243
--
206000000
04-Nov-2016
33.436967
--
206000000
03-Nov-2016
33.583254
--
206000000
02-Nov-2016
33.731061
--
206000000
01-Nov-2016
33.980477
--
206000000
31-Oct-2016
34.091259
--
206000000
28-Oct-2016
34.198252
--
206000000
27-Oct-2016
34.19071
--
206000000
26-Oct-2016
34.138467
--
206000000
25-Oct-2016
34.03736
--
206000000
24-Oct-2016
34.220666
--
206000000
21-Oct-2016
34.0118
--
206000000
20-Oct-2016
34.174669
--
206000000
19-Oct-2016
34.147698
--
206000000
18-Oct-2016
34.057578
--
206000000
17-Oct-2016
33.686214
--
207800000
14-Oct-2016
33.876661
--
207800000
13-Oct-2016
33.448913
--
207800000
12-Oct-2016
33.724311
--
211900000
11-Oct-2016
33.978252
--
211900000
10-Oct-2016
34.430313
--
213500000
07-Oct-2016
34.12299
--
219500000
06-Oct-2016
34.413471
--
219500000
05-Oct-2016
34.569447
--
219500000
04-Oct-2016
34.526845
--
219500000
03-Oct-2016
34.419687
--
219500000
30-Sep-2016
34.504029
--
220100000
29-Sep-2016
34.324813
--
220100000
28-Sep-2016
34.189442
--
220100000
27-Sep-2016
33.964058
--
220100000
26-Sep-2016
34.230232
--
220100000
23-Sep-2016
34.664803
--
222600000
22-Sep-2016
34.930978
--
222600000
21-Sep-2016
33.925657
--
222600000
20-Sep-2016
33.836935
--
222600000
19-Sep-2016
33.891036
--
222600000
16-Sep-2016
33.459257
--
229400000
15-Sep-2016
34.068127
--
229400000
14-Sep-2016
33.947948
--
235800000
13-Sep-2016
34.018101
--
235800000
12-Sep-2016
34.273628
--
235800000
09-Sep-2016
34.657468
--
238300000
08-Sep-2016
35.24709
--
238300000
07-Sep-2016
35.259491
--
242500000
06-Sep-2016
35.017246
--
242500000
02-Sep-2016
34.884466
--
242500000
01-Sep-2016
34.355971
--
242500000
31-Aug-2016
34.20036
--
242500000
30-Aug-2016
34.34644
--
242500000
29-Aug-2016
34.112905
--
242500000
26-Aug-2016
34.577031
--
242500000
25-Aug-2016
34.355685
--
242500000
24-Aug-2016
34.486088
--
242500000
23-Aug-2016
34.594863
--
242500000
22-Aug-2016
34.272286
--
243500000
19-Aug-2016
34.322623
--
250600000
18-Aug-2016
34.594667
--
250600000
17-Aug-2016
34.234482
--
250600000
16-Aug-2016
34.561911
--
253500000
15-Aug-2016
34.675994
--
253500000
12-Aug-2016
34.572593
--
253500000
11-Aug-2016
34.606305
--
255100000
10-Aug-2016
34.21132
--
256100000
09-Aug-2016
34.141447
--
256100000
08-Aug-2016
33.53647
--
256100000
05-Aug-2016
33.420367
--
256100000
04-Aug-2016
33.146111
--
256100000
03-Aug-2016
33.007652
--
258400000
02-Aug-2016
33.144866
--
258400000
01-Aug-2016
33.625096
--
258400000
29-Jul-2016
33.87025
--
258400000
28-Jul-2016
33.28532
--
258400000
27-Jul-2016
33.313489
--
258400000
26-Jul-2016
33.057142
--
266900000
25-Jul-2016
32.957556
--
266900000
22-Jul-2016
32.914359
--
266900000
21-Jul-2016
32.927432
--
270100000
20-Jul-2016
32.963817
--
270100000
19-Jul-2016
32.59916
--
271100000
18-Jul-2016
32.916775
--
271100000
15-Jul-2016
32.947652
--
271100000
14-Jul-2016
33.116323
--
271100000
13-Jul-2016
32.761159
--
277800000
12-Jul-2016
32.717886
--
280400000
11-Jul-2016
32.179922
--
280400000
08-Jul-2016
31.618896
--
280400000
07-Jul-2016
31.086384
--
280400000
06-Jul-2016
30.86996
--
286400000
05-Jul-2016
31.504801
--
300300000
01-Jul-2016
32.384783
--
300300000
30-Jun-2016
32.028969
--
300300000
29-Jun-2016
31.674656
--
311300000
28-Jun-2016
30.760916
--
317600000
27-Jun-2016
29.873243
--
320100000
24-Jun-2016
31.314699
--
318600000
23-Jun-2016
34.589119
--
318600000
22-Jun-2016
33.755173
0.840921
311300000
21-Jun-2016
34.459221
--
309400000
20-Jun-2016
34.463871
--
304400000
17-Jun-2016
33.099503
--
304400000
16-Jun-2016
32.431394
--
304400000
15-Jun-2016
32.880944
--
304400000
14-Jun-2016
32.500923
--
304400000
13-Jun-2016
33.375525
--
304400000
10-Jun-2016
34.023995
--
304400000
09-Jun-2016
34.986796
--
304400000
08-Jun-2016
35.535905
--
304400000
07-Jun-2016
35.647579
--
304400000
06-Jun-2016
35.241294
--
304400000
03-Jun-2016
35.04347
--
304400000
02-Jun-2016
34.875506
--
304400000
01-Jun-2016
34.884155
--
304400000
31-May-2016
34.989255
--
303500000
27-May-2016
35.091761
--
303500000
26-May-2016
35.208419
--
303500000
25-May-2016
34.919182
--
303500000
24-May-2016
34.482076
--
303500000
23-May-2016
33.846047
--
309700000
20-May-2016
34.086827
--
309700000
19-May-2016
33.600111
--
311900000
18-May-2016
34.17282
--
312900000
17-May-2016
34.164063
--
314100000
16-May-2016
34.282484
--
314100000
13-May-2016
34.199177
--
314100000
12-May-2016
34.319768
--
314100000
11-May-2016
34.617
--
316100000
10-May-2016
34.736606
--
326000000
09-May-2016
34.448752
--
327000000
06-May-2016
34.356086
--
333600000
05-May-2016
34.30071
--
334600000
04-May-2016
34.479885
--
343500000
03-May-2016
34.893267
--
344500000
02-May-2016
35.506011
--
344500000
29-Apr-2016
35.203721
--
344500000
28-Apr-2016
35.645701
--
355500000
27-Apr-2016
35.59985
--
356500000
26-Apr-2016
35.426516
--
357500000
25-Apr-2016
35.220928
--
358500000
22-Apr-2016
35.389232
--
358500000
21-Apr-2016
35.651456
--
358500000
20-Apr-2016
35.825234
--
358500000
19-Apr-2016
35.718017
--
358500000
18-Apr-2016
35.031533
--
360000000
15-Apr-2016
34.807989
--
363000000
14-Apr-2016
34.795734
--
363000000
13-Apr-2016
34.669057
--
364300000
12-Apr-2016
33.983708
--
364300000
11-Apr-2016
34.025638
--
366100000
08-Apr-2016
33.772574
--
368100000
07-Apr-2016
33.234282
--
368100000
06-Apr-2016
33.571701
--
368100000
05-Apr-2016
33.381648
--
368100000
04-Apr-2016
34.131799
--
368600000
01-Apr-2016
33.9538
--
368600000
31-Mar-2016
34.597365
--
368600000
30-Mar-2016
34.903497
--
368600000
29-Mar-2016
33.911556
--
368600000
28-Mar-2016
33.801093
--
368600000
24-Mar-2016
33.648187
--
368600000
23-Mar-2016
34.265342
--
368600000
22-Mar-2016
34.455236
--
368600000
21-Mar-2016
34.516878
--
368600000
18-Mar-2016
34.688505
--
368600000
17-Mar-2016
34.585142
--
368600000
16-Mar-2016
33.993724
--
368600000
15-Mar-2016
34.102349
--
368600000
14-Mar-2016
34.366279
--
371400000
11-Mar-2016
34.266736
--
379000000
10-Mar-2016
33.13707
--
380200000
09-Mar-2016
33.204548
--
382800000
08-Mar-2016
33.179531
--
384600000
07-Mar-2016
33.212832
--
384600000
04-Mar-2016
33.455796
--
389400000
03-Mar-2016
33.005351
--
390400000
02-Mar-2016
32.745869
--
390400000
01-Mar-2016
32.679344
--
390400000
29-Feb-2016
32.109309
--
392700000
26-Feb-2016
32.093618
--
396300000
25-Feb-2016
31.903296
--
398200000
24-Feb-2016
31.286915
--
401300000
23-Feb-2016
32.017397
--
401300000
22-Feb-2016
32.479398
--
401300000
19-Feb-2016
32.051163
--
401300000
18-Feb-2016
32.25945
--
404600000
17-Feb-2016
32.346572
--
408300000
16-Feb-2016
31.528947
--
412600000
12-Feb-2016
31.007951
--
414600000
11-Feb-2016
30.534989
--
420300000
10-Feb-2016
31.293795
--
420300000
09-Feb-2016
31.06347
--
420600000
08-Feb-2016
31.11043
--
420600000
05-Feb-2016
32.264909
--
420600000
04-Feb-2016
32.633496
--
420700000
03-Feb-2016
32.250092
--
420700000
02-Feb-2016
32.370834
--
419400000
01-Feb-2016
33.058397
--
419400000
29-Jan-2016
32.989512
--
419400000
28-Jan-2016
32.610502
--
419400000
27-Jan-2016
33.028508
--
419400000
26-Jan-2016
32.823599
--
414900000
25-Jan-2016
32.450922
--
410700000
22-Jan-2016
32.629136
--
408200000
21-Jan-2016
31.778854
--
408200000
20-Jan-2016
31.314468
--
408200000
19-Jan-2016
32.347629
--
408200000
15-Jan-2016
32.22386
--
408200000
14-Jan-2016
32.686616
--
408200000
13-Jan-2016
33.310922
--
408200000
12-Jan-2016
33.172567
--
408200000
11-Jan-2016
32.827513
--
408200000
08-Jan-2016
33.052672
--
408200000
07-Jan-2016
33.314774
--
409200000
06-Jan-2016
33.65881
--
409200000
05-Jan-2016
34.000784
--
409200000
04-Jan-2016
34.132464
--
409200000
31-Dec-2015
35.352872
--
409200000
30-Dec-2015
35.714185
--
409200000
29-Dec-2015
35.932008
--
409200000
28-Dec-2015
35.552852
--
409200000
24-Dec-2015
35.778057
--
409200000
23-Dec-2015
35.525301
--
408200000
22-Dec-2015
35.040152
--
408200000
21-Dec-2015
34.85241
0.076886
406400000
18-Dec-2015
35.156237
--
398600000
17-Dec-2015
35.566501
--
398300000
16-Dec-2015
35.334731
--
391500000
15-Dec-2015
35.175289
--
389900000
14-Dec-2015
34.482507
--
389900000
11-Dec-2015
35.031837
--
389900000
10-Dec-2015
35.551129
--
386300000
09-Dec-2015
35.703516
--
384700000
08-Dec-2015
35.644422
--
384700000
07-Dec-2015
36.22053
--
382900000
04-Dec-2015
36.050788
--
376700000
03-Dec-2015
36.021184
--
371600000
02-Dec-2015
36.234069
--
365700000
01-Dec-2015
36.458672
--
359700000
30-Nov-2015
36.547723
--
359700000
27-Nov-2015
36.481503
--
356500000
25-Nov-2015
36.164332
--
356500000
24-Nov-2015
35.757807
--
356500000
23-Nov-2015
36.134935
--
355100000
20-Nov-2015
36.35538
--
354800000
19-Nov-2015
36.559023
--
354800000
18-Nov-2015
36.024108
--
354800000
17-Nov-2015
36.178851
--
354800000
16-Nov-2015
35.524921
--
354800000
13-Nov-2015
35.53449
--
354800000
12-Nov-2015
35.87163
--
354800000
11-Nov-2015
36.372991
--
354800000
10-Nov-2015
35.999294
--
354800000
09-Nov-2015
36.106387
--
354800000
06-Nov-2015
36.627269
--
354800000
05-Nov-2015
36.809903
--
354800000
04-Nov-2015
36.741125
--
356800000
03-Nov-2015
37.093758
--
356800000
02-Nov-2015
37.306032
--
356800000
30-Oct-2015
37.143489
--
356800000
29-Oct-2015
36.799284
--
358200000
28-Oct-2015
37.182386
--
359200000
27-Oct-2015
36.718939
--
357600000
26-Oct-2015
37.110472
--
355800000
23-Oct-2015
37.154276
--
355800000
22-Oct-2015
36.82151
--
349000000
21-Oct-2015
36.655644
--
344900000
20-Oct-2015
36.453583
--
343100000
19-Oct-2015
36.524015
--
343100000
16-Oct-2015
36.633698
--
342100000
15-Oct-2015
36.460943
--
339900000
14-Oct-2015
36.110478
--
333300000
13-Oct-2015
36.224333
--
327100000
12-Oct-2015
36.501948
--
324600000
09-Oct-2015
36.518732
--
322900000
08-Oct-2015
36.036253
--
316900000
07-Oct-2015
35.841754
--
315400000
06-Oct-2015
35.867753
--
315400000
05-Oct-2015
35.378829
--
315400000
02-Oct-2015
34.499125
--
315400000
01-Oct-2015
34.067684
--
315400000
30-Sep-2015
34.22995
--
315400000
29-Sep-2015
33.621794
--
312400000
28-Sep-2015
33.726578
--
312400000
25-Sep-2015
34.371414
--
307200000
24-Sep-2015
33.734548
--
305700000
23-Sep-2015
33.974074
--
296700000
22-Sep-2015
33.908648
--
296700000
21-Sep-2015
35.263172
--
294200000
18-Sep-2015
35.581976
--
293200000
17-Sep-2015
36.292135
--
289400000
16-Sep-2015
36.139069
--
289400000
15-Sep-2015
35.633207
--
282900000
14-Sep-2015
35.379495
--
281200000
11-Sep-2015
35.521721
--
281200000
10-Sep-2015
35.683839
--
281200000
09-Sep-2015
35.961495
--
281200000
08-Sep-2015
35.62786
--
281200000
04-Sep-2015
34.818951
--
281200000
03-Sep-2015
35.683164
--
281200000
02-Sep-2015
35.343269
--
281200000
01-Sep-2015
35.344703
--
281200000
31-Aug-2015
36.04071
--
282700000
28-Aug-2015
36.239655
--
282700000
27-Aug-2015
36.177954
--
282700000
26-Aug-2015
35.649995
--
282700000
25-Aug-2015
36.136119
--
282700000
24-Aug-2015
35.11438
--
285000000
21-Aug-2015
36.140661
--
285000000
20-Aug-2015
36.888794
--
285000000
19-Aug-2015
37.240596
--
285000000
18-Aug-2015
37.842376
--
285000000
17-Aug-2015
37.973238
--
285000000
14-Aug-2015
38.054928
--
285000000
13-Aug-2015
38.280459
--
285000000
12-Aug-2015
38.091014
--
285000000
11-Aug-2015
38.836688
--
285000000
10-Aug-2015
39.321535
--
285000000
07-Aug-2015
38.82623
--
285000000
06-Aug-2015
39.041168
--
281000000
05-Aug-2015
38.979925
--
277100000
04-Aug-2015
38.813077
--
275300000
03-Aug-2015
38.935895
--
275300000
31-Jul-2015
38.819539
--
275300000
30-Jul-2015
38.206221
--
275300000
29-Jul-2015
38.478647
--
272600000
28-Jul-2015
38.330184
--
272600000
27-Jul-2015
38.143104
--
272600000
24-Jul-2015
38.573276
--
272600000
23-Jul-2015
38.984441
--
272600000
22-Jul-2015
38.704749
--
272600000
21-Jul-2015
39.000777
--
272600000
20-Jul-2015
39.136118
--
270200000
17-Jul-2015
38.886112
--
270200000
16-Jul-2015
39.094965
--
266400000
15-Jul-2015
38.734197
--
266400000
14-Jul-2015
38.70737
--
265400000
13-Jul-2015
38.602601
--
265400000
10-Jul-2015
38.53974
--
265400000
09-Jul-2015
37.04428
--
264700000
08-Jul-2015
36.181891
--
264700000
07-Jul-2015
35.47338
--
264700000
06-Jul-2015
36.66686
--
264700000
02-Jul-2015
37.679967
--
264700000
01-Jul-2015
38.010932
--
265200000
30-Jun-2015
37.412357
--
265200000
29-Jun-2015
37.906844
--
265200000
26-Jun-2015
39.358421
--
265200000
25-Jun-2015
39.408199
0.687544
262700000
24-Jun-2015
40.049473
--
262700000
23-Jun-2015
40.244094
--
262700000
22-Jun-2015
40.645986
--
262700000
19-Jun-2015
39.012825
--
262700000
18-Jun-2015
39.193506
--
262700000
17-Jun-2015
38.3705
--
262700000
16-Jun-2015
38.666461
--
261900000
15-Jun-2015
38.536896
--
259900000
12-Jun-2015
39.283884
--
259900000
11-Jun-2015
39.665529
--
259900000
10-Jun-2015
39.646145
--
259900000
09-Jun-2015
38.70751
--
259900000
08-Jun-2015
38.67319
--
261700000
05-Jun-2015
38.754038
--
261700000
04-Jun-2015
39.880929
--
261700000
03-Jun-2015
40.151353
--
260200000
02-Jun-2015
39.471046
--
260200000
01-Jun-2015
38.822785
--
260200000
29-May-2015
38.989708
--
259500000
28-May-2015
39.596849
--
259500000
27-May-2015
39.687017
--
259500000
26-May-2015
39.134816
--
259500000
22-May-2015
40.187747
--
259500000
21-May-2015
40.615939
--
259500000
20-May-2015
40.491695
--
259500000
19-May-2015
40.463424
--
259400000
18-May-2015
40.499281
--
259400000
15-May-2015
40.554672
--
259400000
14-May-2015
40.561634
--
259400000
13-May-2015
39.955083
--
260400000
12-May-2015
39.708002
--
264400000
11-May-2015
39.844622
--
266300000
08-May-2015
40.16722
--
270100000
07-May-2015
39.365297
--
272000000
06-May-2015
39.596715
--
272000000
05-May-2015
38.988632
--
272000000
04-May-2015
39.795891
--
272000000
01-May-2015
39.695177
--
272000000
30-Apr-2015
39.638914
--
272000000
29-Apr-2015
39.409226
--
270600000
28-Apr-2015
39.879878
--
270600000
27-Apr-2015
40.145758
--
270600000
24-Apr-2015
39.509833
--
270600000
23-Apr-2015
39.053776
--
269000000
22-Apr-2015
39.025442
--
269000000
21-Apr-2015
39.141466
--
269000000
20-Apr-2015
39.028799
--
267500000
17-Apr-2015
38.703395
--
263700000
16-Apr-2015
39.222042
--
263700000
15-Apr-2015
39.36959
--
261200000
14-Apr-2015
39.534429
--
261200000
13-Apr-2015
39.403862
--
261200000
10-Apr-2015
39.517473
--
261200000
09-Apr-2015
39.346672
--
261100000
08-Apr-2015
39.319782
--
256600000
07-Apr-2015
39.758793
--
256600000
06-Apr-2015
39.84477
--
256600000
02-Apr-2015
39.301588
--
254800000
01-Apr-2015
38.783776
--
249800000
31-Mar-2015
38.548771
--
249800000
30-Mar-2015
39.193739
--
249800000
27-Mar-2015
38.86648
--
248600000
26-Mar-2015
38.864503
--
247600000
25-Mar-2015
39.288381
--
242000000
24-Mar-2015
39.464066
--
240300000
23-Mar-2015
39.230662
--
240300000
20-Mar-2015
39.001503
--
240300000
19-Mar-2015
37.909319
--
236800000
18-Mar-2015
37.931184
--
232300000
17-Mar-2015
37.843532
--
228800000
16-Mar-2015
38.138253
--
228800000
13-Mar-2015
37.455612
--
228800000
12-Mar-2015
37.621018
--
225600000
11-Mar-2015
37.502108
--
225600000
10-Mar-2015
37.1522
--
225600000
09-Mar-2015
38.00563
--
225600000
06-Mar-2015
38.140596
--
225600000
05-Mar-2015
38.672152
--
225600000
04-Mar-2015
38.414254
--
225600000
03-Mar-2015
38.517598
--
225600000
02-Mar-2015
38.994883
--
225600000
27-Feb-2015
39.097282
--
225600000
26-Feb-2015
38.868625
--
225600000
25-Feb-2015
39.022494
--
225600000
24-Feb-2015
39.021476
--
224900000
23-Feb-2015
38.846943
--
224900000
20-Feb-2015
38.561495
--
224900000
19-Feb-2015
38.609494
--
218700000
18-Feb-2015
38.273778
--
218700000
17-Feb-2015
38.056666
--
212800000
13-Feb-2015
38.175125
--
207600000
12-Feb-2015
37.815778
--
203300000
11-Feb-2015
37.092012
--
203300000
10-Feb-2015
37.224371
--
203300000
09-Feb-2015
36.874198
--
203300000
06-Feb-2015
37.422771
--
203300000
05-Feb-2015
37.797006
--
203300000
04-Feb-2015
37.78346
--
203300000
03-Feb-2015
37.792386
--
203300000
02-Feb-2015
37.014502
--
204300000
30-Jan-2015
36.683387
--
204300000
29-Jan-2015
37.053822
--
204300000
28-Jan-2015
36.940331
--
204300000
27-Jan-2015
37.169975
--
202800000
26-Jan-2015
37.127349
--
201800000
23-Jan-2015
36.731343
--
200500000
22-Jan-2015
36.649991
--
197600000
21-Jan-2015
36.625223
--
197600000
20-Jan-2015
36.315229
--
197600000
16-Jan-2015
35.581623
--
197600000
15-Jan-2015
35.416167
--
198600000
14-Jan-2015
35.322887
--
199200000
13-Jan-2015
35.746174
--
203100000
12-Jan-2015
35.312292
--
204100000
09-Jan-2015
34.984472
--
203700000
08-Jan-2015
35.618402
--
203700000
07-Jan-2015
34.55554
--
203700000
06-Jan-2015
34.731543
--
203700000
05-Jan-2015
34.967872
--
205200000
02-Jan-2015
36.37111
--
205200000
31-Dec-2014
36.641914
--
205200000
30-Dec-2014
36.733156
--
201800000
29-Dec-2014
37.253676
--
201200000
26-Dec-2014
37.234519
--
201200000
24-Dec-2014
37.293653
--
201200000
23-Dec-2014
37.322789
--
201200000
22-Dec-2014
37.174875
--
201200000
19-Dec-2014
36.992714
--
201200000
18-Dec-2014
37.079229
--
201200000
17-Dec-2014
36.320001
0.261726
201200000
16-Dec-2014
36.935355
--
209500000
15-Dec-2014
35.935317
--
210500000
12-Dec-2014
36.951666
--
214800000
11-Dec-2014
37.720989
--
214800000
10-Dec-2014
37.763414
--
214800000
09-Dec-2014
37.932269
--
213500000
08-Dec-2014
38.466677
--
212000000
05-Dec-2014
38.774372
--
212000000
04-Dec-2014
38.32985
--
210200000
03-Dec-2014
38.524025
--
208700000
02-Dec-2014
38.624451
--
208700000
01-Dec-2014
38.770207
--
203700000
28-Nov-2014
38.912507
--
203700000
26-Nov-2014
38.829524
--
200600000
25-Nov-2014
38.697795
--
197900000
24-Nov-2014
38.357119
--
196800000
21-Nov-2014
38.085987
--
196800000
20-Nov-2014
37.504138
--
196800000
19-Nov-2014
37.698826
--
196800000
18-Nov-2014
37.63238
--
196800000
17-Nov-2014
37.010325
--
196800000
14-Nov-2014
36.829417
--
196800000
13-Nov-2014
36.737085
--
197800000
12-Nov-2014
36.628645
--
197800000
11-Nov-2014
37.065647
--
197800000
10-Nov-2014
36.978372
--
200700000
07-Nov-2014
36.585321
--
200700000
06-Nov-2014
37.001384
--
200700000
05-Nov-2014
37.028352
--
200700000
04-Nov-2014
36.651007
--
202500000
03-Nov-2014
36.886273
--
204300000
31-Oct-2014
37.339432
--
204300000
30-Oct-2014
36.821052
--
206200000
29-Oct-2014
37.051324
--
207700000
28-Oct-2014
37.119985
--
208700000
27-Oct-2014
36.513
--
208700000
24-Oct-2014
36.731776
--
208700000
23-Oct-2014
36.816847
--
209400000
22-Oct-2014
36.519586
--
209400000
21-Oct-2014
36.457261
--
210400000
20-Oct-2014
35.808779
--
211300000
17-Oct-2014
36.088574
--
215000000
16-Oct-2014
35.074291
--
215000000
15-Oct-2014
35.2177
--
216500000
14-Oct-2014
36.173258
--
216500000
13-Oct-2014
36.144347
--
216500000
10-Oct-2014
35.9713
--
216500000
09-Oct-2014
36.82415
--
218100000
08-Oct-2014
36.890434
--
218100000
07-Oct-2014
37.06253
--
218100000
06-Oct-2014
37.503044
--
218100000
03-Oct-2014
37.23998
--
219600000
02-Oct-2014
37.355849
--
219600000
01-Oct-2014
38.155871
--
219600000
30-Sep-2014
38.639648
--
219600000
29-Sep-2014
38.435505
--
219600000
26-Sep-2014
38.775679
--
219600000
25-Sep-2014
38.740199
--
219600000
24-Sep-2014
39.349019
--
219600000
23-Sep-2014
39.215801
--
219600000
22-Sep-2014
39.675906
--
219600000
19-Sep-2014
39.936655
--
219600000
18-Sep-2014
40.170905
--
218900000
17-Sep-2014
39.927751
--
218900000
16-Sep-2014
39.665358
--
218900000
15-Sep-2014
39.81704
--
222600000
12-Sep-2014
39.887913
--
224300000
11-Sep-2014
39.942367
--
224300000
10-Sep-2014
39.945158
--
224300000
09-Sep-2014
39.985958
--
224300000
08-Sep-2014
40.334008
--
224300000
05-Sep-2014
40.436166
--
222300000
04-Sep-2014
40.461416
--
218300000
03-Sep-2014
40.380285
--
217700000
02-Sep-2014
39.897541
--
217700000
29-Aug-2014
39.976612
--
217700000
28-Aug-2014
39.890784
--
217700000
27-Aug-2014
40.359195
--
217700000
26-Aug-2014
40.337838
--
217700000
25-Aug-2014
39.945449
--
217700000
22-Aug-2014
39.353292
--
217700000
21-Aug-2014
39.755555
--
220600000
20-Aug-2014
39.325902
--
220600000
19-Aug-2014
39.465292
--
220600000
18-Aug-2014
39.354471
--
223100000
15-Aug-2014
38.902593
--
223700000
14-Aug-2014
39.175493
--
225200000
13-Aug-2014
39.102325
--
225200000
12-Aug-2014
38.70216
--
227300000
11-Aug-2014
39.02382
--
227300000
08-Aug-2014
38.548574
--
227600000
07-Aug-2014
38.473957
--
237600000
06-Aug-2014
38.917185
--
237600000
05-Aug-2014
39.282953
--
241600000
04-Aug-2014
39.44815
--
242500000
01-Aug-2014
39.534779
--
251200000
31-Jul-2014
39.975728
--
252100000
30-Jul-2014
40.64959
--
252100000
29-Jul-2014
40.996896
--
252100000
28-Jul-2014
40.891747
--
252100000
25-Jul-2014
40.955274
--
252100000
24-Jul-2014
41.574437
--
252100000
23-Jul-2014
41.196471
--
257300000
22-Jul-2014
41.13259
--
261100000
21-Jul-2014
40.743054
--
264100000
18-Jul-2014
41.019836
--
264100000
17-Jul-2014
41.008597
--
264100000
16-Jul-2014
41.556959
--
266100000
15-Jul-2014
41.015028
--
266100000
14-Jul-2014
41.541633
--
266100000
11-Jul-2014
41.093052
--
266100000
10-Jul-2014
41.034071
--
266100000
09-Jul-2014
41.767046
--
266100000
08-Jul-2014
41.53348
--
265700000
07-Jul-2014
42.124906
--
265700000
03-Jul-2014
42.895505
--
265700000
02-Jul-2014
42.579265
--
265700000
01-Jul-2014
42.66209
--
268200000
30-Jun-2014
42.34582
--
268200000
27-Jun-2014
42.223683
--
268200000
26-Jun-2014
42.095513
--
268200000
25-Jun-2014
42.377449
0.816813
268200000
24-Jun-2014
43.493297
--
268200000
23-Jun-2014
43.500711
--
272200000
20-Jun-2014
43.708874
--
272200000
19-Jun-2014
44.03775
--
272200000
18-Jun-2014
43.517922
--
272200000
17-Jun-2014
43.400621
--
272200000
16-Jun-2014
43.287457
--
272200000
13-Jun-2014
43.414066
--
272200000
12-Jun-2014
43.583932
--
272200000
11-Jun-2014
43.532217
--
272200000
10-Jun-2014
43.900843
--
272200000
09-Jun-2014
43.975293
--
272200000
06-Jun-2014
43.978996
--
272200000
05-Jun-2014
43.532933
--
272200000
04-Jun-2014
43.203045
--
270200000
03-Jun-2014
43.208561
--
269400000
02-Jun-2014
43.328071
--
269400000
30-May-2014
43.358167
--
267400000
29-May-2014
43.229327
--
263900000
28-May-2014
43.171909
--
259600000
27-May-2014
43.174196
--
259600000
23-May-2014
42.666785
--
259600000
22-May-2014
42.530268
--
257600000
21-May-2014
42.495134
--
257600000
20-May-2014
42.349362
--
257600000
19-May-2014
42.430995
--
254600000
16-May-2014
42.311119
--
254600000
15-May-2014
42.267648
--
254600000
14-May-2014
42.868043
--
254600000
13-May-2014
42.879829
--
254600000
12-May-2014
42.959601
--
254600000
09-May-2014
42.584494
--
254600000
08-May-2014
43.14366
--
254600000
07-May-2014
42.77411
--
254600000
06-May-2014
42.709423
--
254600000
05-May-2014
42.772797
--
254600000
02-May-2014
42.793832
--
254300000
01-May-2014
42.930561
--
254300000
30-Apr-2014
42.93145
--
254300000
29-Apr-2014
42.845104
--
254300000
28-Apr-2014
42.38552
--
254300000
25-Apr-2014
42.22514
--
254300000
24-Apr-2014
42.670939
--
254300000
23-Apr-2014
42.562135
--
254300000
22-Apr-2014
42.713719
--
252300000
21-Apr-2014
42.130646
--
252300000
17-Apr-2014
42.228996
--
252300000
16-Apr-2014
41.912929
--
250800000
15-Apr-2014
41.299037
--
250800000
14-Apr-2014
41.779918
--
248100000
11-Apr-2014
41.892029
--
245900000
10-Apr-2014
42.395436
--
245000000
09-Apr-2014
42.53905
--
245000000
08-Apr-2014
42.303622
--
243600000
07-Apr-2014
42.35834
--
243600000
04-Apr-2014
42.74918
--
243600000
03-Apr-2014
42.536107
--
243600000
02-Apr-2014
42.509045
--
243500000
01-Apr-2014
42.595246
--
243500000
31-Mar-2014
42.208692
--
243500000
28-Mar-2014
42.140219
--
243500000
27-Mar-2014
41.633744
--
243500000
26-Mar-2014
41.737469
--
243500000
25-Mar-2014
41.258108
--
243500000
24-Mar-2014
40.735832
--
243500000
21-Mar-2014
41.273696
--
243500000
20-Mar-2014
41.222634
--
243500000
19-Mar-2014
41.500239
--
243500000
18-Mar-2014
41.50777
--
243500000
17-Mar-2014
41.202253
--
243500000
14-Mar-2014
40.622201
--
243500000
13-Mar-2014
40.862227
--
242200000
12-Mar-2014
41.363677
--
241200000
11-Mar-2014
41.669819
--
241200000
10-Mar-2014
41.710807
--
241200000
07-Mar-2014
41.759462
--
241200000
06-Mar-2014
42.283517
--
241100000
05-Mar-2014
41.791184
--
241100000
04-Mar-2014
41.773937
--
241100000
03-Mar-2014
40.860434
--
241100000
28-Feb-2014
42.182324
--
240100000
27-Feb-2014
41.598364
--
240100000
26-Feb-2014
41.69849
--
239500000
25-Feb-2014
42.052066
--
238500000
24-Feb-2014
42.019451
--
239700000
21-Feb-2014
41.777979
--
239700000
20-Feb-2014
41.521937
--
239700000
19-Feb-2014
41.684476
--
238700000
18-Feb-2014
41.647057
--
236600000
14-Feb-2014
41.445761
--
236600000
13-Feb-2014
41.11894
--
232500000
12-Feb-2014
40.822485
--
232500000
11-Feb-2014
40.864989
--
232500000
10-Feb-2014
40.222697
--
229300000
07-Feb-2014
40.151536
--
229300000
06-Feb-2014
39.793732
--
225100000
05-Feb-2014
38.922622
--
224100000
04-Feb-2014
38.827922
--
224100000
03-Feb-2014
38.866604
--
224100000
31-Jan-2014
39.324634
--
220800000
30-Jan-2014
39.753932
--
220800000
29-Jan-2014
39.872872
--
220800000
28-Jan-2014
40.163585
--
220800000
27-Jan-2014
39.863689
--
218500000
24-Jan-2014
40.135799
--
218500000
23-Jan-2014
41.216797
--
218500000
22-Jan-2014
41.234437
--
218500000
21-Jan-2014
41.210378
--
218500000
17-Jan-2014
41.324634
--
213600000
16-Jan-2014
41.387601
--
211100000
15-Jan-2014
41.496673
--
209100000
14-Jan-2014
41.190738
--
209100000
13-Jan-2014
41.026539
--
209100000
10-Jan-2014
40.903271
--
209100000
09-Jan-2014
40.475184
--
206900000
08-Jan-2014
40.722133
--
202600000
07-Jan-2014
40.677208
--
202600000
06-Jan-2014
40.350756
--
201600000
03-Jan-2014
40.306878
--
201600000
02-Jan-2014
40.230583
--
202200000
31-Dec-2013
41.111513
--
202200000
30-Dec-2013
41.123889
--
202200000
27-Dec-2013
41.0949
--
200900000
26-Dec-2013
40.376927
--
198400000
24-Dec-2013
40.302665
--
198400000
23-Dec-2013
40.36282
--
197200000
20-Dec-2013
39.968447
--
197200000
19-Dec-2013
39.730305
--
197200000
18-Dec-2013
39.340031
0.125785
194700000
17-Dec-2013
38.995624
--
193700000
16-Dec-2013
39.464623
--
192200000
13-Dec-2013
38.760852
--
192200000
12-Dec-2013
38.89303
--
190700000
11-Dec-2013
39.284509
--
189400000
10-Dec-2013
39.41272
--
186400000
09-Dec-2013
39.550505
--
184700000
06-Dec-2013
39.314438
--
184700000
05-Dec-2013
38.954928
--
182700000
04-Dec-2013
39.075458
--
182700000
03-Dec-2013
39.423323
--
182700000
02-Dec-2013
40.12214
--
181700000
29-Nov-2013
40.438785
--
181700000
27-Nov-2013
40.21092
--
179900000
26-Nov-2013
39.933503
--
179900000
25-Nov-2013
39.914291
--
177100000
22-Nov-2013
39.759224
--
177100000
21-Nov-2013
39.444196
--
176100000
20-Nov-2013
39.486247
--
176100000
19-Nov-2013
39.700144
--
171000000
18-Nov-2013
40.040609
--
169300000
15-Nov-2013
39.601232
--
169300000
14-Nov-2013
39.515554
--
168500000
13-Nov-2013
39.01642
--
168500000
12-Nov-2013
39.282653
--
168500000
11-Nov-2013
39.408657
--
167700000
08-Nov-2013
39.011587
--
165900000
07-Nov-2013
39.170916
--
165900000
06-Nov-2013
39.706987
--
165900000
05-Nov-2013
39.260797
--
165900000
04-Nov-2013
39.613922
--
165900000
01-Nov-2013
39.371342
--
165900000
31-Oct-2013
39.865928
--
165900000
30-Oct-2013
40.112047
--
165900000
29-Oct-2013
40.153474
--
165900000
28-Oct-2013
39.890346
--
165900000
25-Oct-2013
40.043744
--
165900000
24-Oct-2013
40.183241
--
165900000
23-Oct-2013
39.907583
--
160500000
22-Oct-2013
40.225423
--
159700000
21-Oct-2013
39.751787
--
159700000
18-Oct-2013
39.788557
--
159700000
17-Oct-2013
39.356846
--
157500000
16-Oct-2013
38.906748
--
153000000
15-Oct-2013
38.789531
--
153000000
14-Oct-2013
38.663092
--
151000000
11-Oct-2013
38.578729
--
151000000
10-Oct-2013
38.375258
--
151000000
09-Oct-2013
37.606464
--
150000000
08-Oct-2013
37.876036
--
145900000
07-Oct-2013
38.026649
--
145900000
04-Oct-2013
38.176034
--
144400000
03-Oct-2013
38.003983
--
144400000
02-Oct-2013
38.100891
--
140900000
01-Oct-2013
38.118276
--
140900000
30-Sep-2013
37.674251
--
140900000
27-Sep-2013
37.978674
--
138400000
26-Sep-2013
37.878342
--
134400000
25-Sep-2013
37.995619
--
134400000
24-Sep-2013
37.932822
--
134400000
23-Sep-2013
37.756882
--
134400000
20-Sep-2013
38.030913
--
134400000
19-Sep-2013
38.175806
--
131400000
18-Sep-2013
37.360035
--
127000000
17-Sep-2013
37.149579
--
127000000
16-Sep-2013
37.227313
--
116300000
13-Sep-2013
36.622856
--
116300000
12-Sep-2013
36.689199
--
116300000
11-Sep-2013
36.69013
--
116300000
10-Sep-2013
36.447885
--
113600000
09-Sep-2013
35.791054
--
113600000
06-Sep-2013
35.546697
--
106700000
05-Sep-2013
35.187385
--
106700000
04-Sep-2013
35.163346
--
102200000
03-Sep-2013
35.020293
--
102200000
30-Aug-2013
34.638212
--
102200000
29-Aug-2013
35.152747
--
102200000
28-Aug-2013
35.239178
--
100600000
27-Aug-2013
35.526791
--
100600000
26-Aug-2013
36.345864
--
100600000
23-Aug-2013
36.506662
--
100600000
22-Aug-2013
36.202342
--
98000000
21-Aug-2013
35.807727
--
98000000
20-Aug-2013
36.065983
--
96000000
19-Aug-2013
36.292425
--
91300000
16-Aug-2013
36.56569
--
88200000
15-Aug-2013
36.158711
--
88200000
14-Aug-2013
36.424204
--
83400000
13-Aug-2013
36.200027
--
81700000
12-Aug-2013
36.171054
--
81700000
09-Aug-2013
36.295026
--
78900000
08-Aug-2013
36.22429
--
78900000
07-Aug-2013
35.732324
--
78900000
06-Aug-2013
35.712854
--
80600000
05-Aug-2013
35.737544
--
80600000
02-Aug-2013
35.849951
--
76100000
01-Aug-2013
35.680472
--
75300000
31-Jul-2013
35.267597
--
75300000
30-Jul-2013
35.126224
--
74700000
29-Jul-2013
34.958258
--
72100000
26-Jul-2013
34.978271
--
68000000
25-Jul-2013
34.930025
--
60600000
24-Jul-2013
35.033721
--
60600000
23-Jul-2013
34.628142
--
60600000
22-Jul-2013
34.584123
--
60600000
19-Jul-2013
34.392716
--
60600000
18-Jul-2013
34.29292
--
60600000
17-Jul-2013
33.893909
--
60600000
16-Jul-2013
33.829269
--
60600000
15-Jul-2013
33.824575
--
60600000
12-Jul-2013
33.672754
--
59900000
11-Jul-2013
33.737913
--
59900000
10-Jul-2013
33.021189
--
60000000
09-Jul-2013
32.841647
--
58000000
08-Jul-2013
32.816507
--
58000000
05-Jul-2013
32.165471
--
58000000
03-Jul-2013
32.188207
--
58000000
02-Jul-2013
32.676062
--
58000000
01-Jul-2013
32.860752
--
58000000
28-Jun-2013
32.481987
--
58000000
27-Jun-2013
32.685744
0.795543
58000000
26-Jun-2013
33.238908
--
58000000
25-Jun-2013
32.784662
--
59200000
24-Jun-2013
32.432068
--
59200000
21-Jun-2013
33.059125
--
59200000
20-Jun-2013
33.628436
--
59200000
19-Jun-2013
35.346637
--
59200000
18-Jun-2013
35.483845
--
59200000
17-Jun-2013
35.329095
--
59200000
14-Jun-2013
34.952169
--
60500000
13-Jun-2013
34.725365
--
60500000
12-Jun-2013
34.889473
--
62000000
11-Jun-2013
34.915119
--
62000000
10-Jun-2013
35.152755
--
62200000
07-Jun-2013
35.233279
--
62200000
06-Jun-2013
34.663652
--
64400000
05-Jun-2013
34.736059
--
64400000
04-Jun-2013
35.20927
--
64400000
03-Jun-2013
35.024189
--
64400000
31-May-2013
35.084978
--
64400000
30-May-2013
35.691544
--
63500000
29-May-2013
35.298501
--
63500000
28-May-2013
35.557701
--
63500000
24-May-2013
34.98908
--
63500000
23-May-2013
35.037492
--
63500000
22-May-2013
35.679389
--
63500000
21-May-2013
35.506474
--
62000000
20-May-2013
35.434847
--
62000000
17-May-2013
35.184126
--
62000000
16-May-2013
35.302204
--
61900000
15-May-2013
35.167633
--
61900000
14-May-2013
35.27927
--
61900000
13-May-2013
35.06969
--
60200000
10-May-2013
35.115176
--
60200000
09-May-2013
35.287199
--
60200000
08-May-2013
35.532423
--
60200000
07-May-2013
35.061709
--
60200000
06-May-2013
34.786047
--
60200000
03-May-2013
34.984284
--
59700000
02-May-2013
34.344071
--
59700000
01-May-2013
34.563154
--
59700000
30-Apr-2013
34.54041
--
59700000
29-Apr-2013
34.378491
--
59700000
26-Apr-2013
33.769721
--
59700000
25-Apr-2013
33.934419
--
59700000
24-Apr-2013
33.79062
--
60100000
23-Apr-2013
33.460709
--
60100000
22-Apr-2013
32.553052
--
60100000
19-Apr-2013
32.552482
--
62300000
18-Apr-2013
32.30983
--
62500000
17-Apr-2013
32.25095
--
62500000
16-Apr-2013
33.100918
--
63400000
15-Apr-2013
33.181864
--
64200000
12-Apr-2013
33.411535
--
64200000
11-Apr-2013
33.911535
--
64200000
10-Apr-2013
33.586579
--
62100000
09-Apr-2013
32.747032
--
62100000
08-Apr-2013
32.595132
--
62100000
05-Apr-2013
32.563128
--
62100000
04-Apr-2013
32.62753
--
62100000
03-Apr-2013
32.858684
--
62100000
02-Apr-2013
33.231912
--
64800000
01-Apr-2013
32.675692
--
64800000
28-Mar-2013
32.662275
--
64800000
27-Mar-2013
32.372937
--
64800000
26-Mar-2013
32.900915
--
64300000
25-Mar-2013
32.995338
--
63300000
22-Mar-2013
33.62775
--
63300000
21-Mar-2013
33.491704
--
63300000
20-Mar-2013
33.85396
--
63300000
19-Mar-2013
33.344383
--
66300000
18-Mar-2013
33.883959
--
68900000
15-Mar-2013
34.314327
--
68900000
14-Mar-2013
34.267207
--
68900000
13-Mar-2013
33.790301
--
68900000
12-Mar-2013
34.035004
--
68900000
11-Mar-2013
34.058279
--
71600000
08-Mar-2013
34.043608
--
71600000
07-Mar-2013
33.903323
--
71600000
06-Mar-2013
33.566581
--
71600000
05-Mar-2013
33.639766
--
71600000
04-Mar-2013
32.897014
--
71600000
01-Mar-2013
32.822302
--
71600000
28-Feb-2013
33.22702
--
73100000
27-Feb-2013
33.036855
--
73100000
26-Feb-2013
32.499881
--
73100000
25-Feb-2013
33.678507
--
73100000
22-Feb-2013
33.317907
--
73100000
21-Feb-2013
32.962528
--
73100000
20-Feb-2013
34.028821
--
73100000
19-Feb-2013
34.158122
--
73500000
15-Feb-2013
33.631295
--
73500000
14-Feb-2013
33.73618
--
73500000
13-Feb-2013
34.169251
--
73500000
12-Feb-2013
34.052854
--
73500000
11-Feb-2013
33.576342
--
73500000
08-Feb-2013
33.672958
--
73500000
07-Feb-2013
33.323972
--
73500000
06-Feb-2013
33.873754
--
73000000
05-Feb-2013
34.177061
--
73000000
04-Feb-2013
34.006339
--
73000000
01-Feb-2013
35.312051
--
73000000
31-Jan-2013
34.795469
--
73000000
30-Jan-2013
35.092373
--
72700000
29-Jan-2013
35.100114
--
72700000
28-Jan-2013
35.020471
--
72700000
25-Jan-2013
35.061515
--
72700000
24-Jan-2013
34.543443
--
72400000
23-Jan-2013
34.121608
--
72400000
22-Jan-2013
34.190493
--
72400000
18-Jan-2013
34.130509
--
71100000
17-Jan-2013
34.375402
--
71100000
16-Jan-2013
33.955393
--
70400000
15-Jan-2013
34.031423
--
70400000
14-Jan-2013
34.144179
--
69600000
11-Jan-2013
34.129401
--
68400000
10-Jan-2013
33.727603
--
68400000
09-Jan-2013
33.300136
--
68400000
08-Jan-2013
33.160091
--
68400000
07-Jan-2013
33.305586
--
68400000
04-Jan-2013
33.334756
--
68400000
03-Jan-2013
33.373421
--
67900000
02-Jan-2013
33.799517
--
66900000
31-Dec-2012
32.809836
--
66900000
28-Dec-2012
32.806506
--
66900000
27-Dec-2012
33.135771
0.014074
65200000
26-Dec-2012
33.055029
--
65200000
24-Dec-2012
32.988494
--
65200000
21-Dec-2012
32.971324
--
65200000
20-Dec-2012
33.229105
--
64400000
19-Dec-2012
33.257433
--
64400000
18-Dec-2012
32.968183
0.107843
64400000
17-Dec-2012
32.758173
--
64400000
14-Dec-2012
32.633884
--
64400000
13-Dec-2012
32.54325
--
63400000
12-Dec-2012
32.461566
--
63400000
11-Dec-2012
32.289743
--
63400000
10-Dec-2012
31.817584
--
61000000
07-Dec-2012
31.87402
--
60800000
06-Dec-2012
32.034084
--
60800000
05-Dec-2012
32.067671
--
60200000
04-Dec-2012
32.066693
--
60200000
03-Dec-2012
31.967268
--
59100000
30-Nov-2012
31.739708
--
59100000
29-Nov-2012
31.722901
--
58300000
28-Nov-2012
31.142791
--
58300000
27-Nov-2012
31.158227
--
55500000
26-Nov-2012
31.170755
--
55000000
23-Nov-2012
31.31
--
55000000
21-Nov-2012
30.494291
--
53000000
20-Nov-2012
30.358259
--
51900000
19-Nov-2012
30.21957
--
51900000
16-Nov-2012
29.228053
--
50900000
15-Nov-2012
29.818204
--
50900000
14-Nov-2012
29.86849
--
50900000
13-Nov-2012
30.045059
--
50900000
12-Nov-2012
29.872985
--
53100000
09-Nov-2012
29.927751
--
53100000
08-Nov-2012
29.969663
--
52700000
07-Nov-2012
30.120806
--
52700000
06-Nov-2012
30.804451
--
52700000
05-Nov-2012
30.551281
--
52700000
02-Nov-2012
31.0081
--
52700000
01-Nov-2012
31.06445
--
52700000
31-Oct-2012
30.776566
--
52700000
26-Oct-2012
30.64308
--
52700000
25-Oct-2012
30.598559
--
52300000
24-Oct-2012
30.663527
--
51800000
23-Oct-2012
30.506145
--
51800000
22-Oct-2012
31.370267
--
45000000
19-Oct-2012
31.410963
--
42000000
18-Oct-2012
31.890201
--
39500000
17-Oct-2012
31.928733
--
39500000
16-Oct-2012
31.433771
--
39500000
15-Oct-2012
30.621776
--
39500000
12-Oct-2012
30.507829
--
39500000
11-Oct-2012
30.668914
--
39500000
10-Oct-2012
30.251906
--
39500000
09-Oct-2012
30.402375
--
39500000
08-Oct-2012
30.820934
--
39500000
05-Oct-2012
31.443717
--
39500000
04-Oct-2012
30.826473
--
40300000
03-Oct-2012
30.622022
--
40300000
02-Oct-2012
30.712256
--
40300000
01-Oct-2012
30.682713
--
40300000
28-Sep-2012
30.061296
--
40300000
27-Sep-2012
30.541992
--
40300000
26-Sep-2012
30.396621
--
40300000
25-Sep-2012
31.461141
--
40300000
24-Sep-2012
31.201915
--
40300000
21-Sep-2012
31.605138
--
40300000
20-Sep-2012
31.239218
--
40300000
19-Sep-2012
31.624266
--
40300000
18-Sep-2012
31.464358
--
40300000
17-Sep-2012
31.99209
--
40300000
14-Sep-2012
32.161284
--
36500000
13-Sep-2012
30.983274
--
34900000
12-Sep-2012
31.167928
--
34300000
11-Sep-2012
30.926981
--
28600000
10-Sep-2012
30.522843
--
28000000
07-Sep-2012
30.655116
--
27700000
06-Sep-2012
30.070693
--
27300000
05-Sep-2012
29.096149
--
27300000
04-Sep-2012
28.959698
--
27300000
31-Aug-2012
29.09234
--
27300000
30-Aug-2012
28.488506
--
26900000
29-Aug-2012
28.906734
--
26400000
28-Aug-2012
29.041365
--
26400000
27-Aug-2012
29.136416
--
25900000
24-Aug-2012
28.864698
--
25900000
23-Aug-2012
28.992819
--
25900000
22-Aug-2012
28.97618
--
25200000
21-Aug-2012
29.391087
--
25200000
20-Aug-2012
28.798267
--
25200000
17-Aug-2012
28.810454
--
25200000
16-Aug-2012
28.76083
--
25200000
15-Aug-2012
28.262124
--
25200000
14-Aug-2012
28.379787
--
25200000
13-Aug-2012
28.268572
--
25200000
10-Aug-2012
28.278727
--
25200000
09-Aug-2012
28.398198
--
25200000
08-Aug-2012
28.430076
--
25200000
07-Aug-2012
28.664485
--
25200000
06-Aug-2012
28.309602
--
23200000
03-Aug-2012
27.82766
--
23200000
02-Aug-2012
26.341466
--
23200000
01-Aug-2012
27.363664
--
24400000
31-Jul-2012
27.330739
--
24400000
30-Jul-2012
27.352026
--
24400000
27-Jul-2012
27.236769
--
24400000
26-Jul-2012
26.554867
--
24400000
25-Jul-2012
25.230137
--
24400000
24-Jul-2012
25.06136
--
24400000
23-Jul-2012
25.38268
--
24400000
20-Jul-2012
26.200689
--
24400000
19-Jul-2012
27.047089
--
24400000
18-Jul-2012
26.797038
--
24400000
17-Jul-2012
26.335949
--
24400000
16-Jul-2012
26.404709
--
24400000
13-Jul-2012
26.439766
--
24400000
12-Jul-2012
25.930451
--
24400000
11-Jul-2012
26.296314
--
24400000
10-Jul-2012
26.337749
--
24400000
09-Jul-2012
26.227131
--
24400000
06-Jul-2012
26.33502
--
26900000
05-Jul-2012
27.01038
--
25100000
03-Jul-2012
27.831199
--
25100000
02-Jul-2012
27.462541
--
25100000
29-Jun-2012
27.370931
--
25100000
28-Jun-2012
25.629375
--
25100000
27-Jun-2012
25.789018
--
24500000
26-Jun-2012
25.383906
--
24500000
25-Jun-2012
25.487668
--
24500000
22-Jun-2012
26.197888
--
23900000
21-Jun-2012
26.530154
0.789871
23900000
20-Jun-2012
27.644261
--
23900000
19-Jun-2012
27.432847
--
23900000
18-Jun-2012
26.717947
--
23900000
15-Jun-2012
26.96147
--
24700000
14-Jun-2012
26.513277
--
24700000
13-Jun-2012
26.42326
--
24700000
12-Jun-2012
26.237018
--
24700000
11-Jun-2012
26.327483
--
24700000
08-Jun-2012
26.311692
--
24700000
07-Jun-2012
26.530474
--
24800000
06-Jun-2012
26.230804
--
24800000
05-Jun-2012
25.559299
--
24800000
04-Jun-2012
25.498075
--
24800000
01-Jun-2012
25.233451
--
24800000
31-May-2012
25.844342
--
24800000
30-May-2012
25.935666
--
24800000
29-May-2012
26.732984
--
24800000
25-May-2012
26.568931
--
25000000
24-May-2012
26.640484
--
25000000
23-May-2012
26.404491
--
25000000
22-May-2012
27.494227
--
25000000
21-May-2012
26.988448
--
24900000
18-May-2012
26.719683
--
24900000
17-May-2012
26.764793
--
25500000
16-May-2012
27.157648
--
25500000
15-May-2012
27.3065
--
25500000
14-May-2012
27.69937
--
25500000
11-May-2012
28.585416
--
25500000
10-May-2012
28.503197
--
25500000
09-May-2012
28.149596
--
25500000
08-May-2012
28.370153
--
25500000
07-May-2012
29.023273
--
25500000
04-May-2012
28.803627
--
25500000
03-May-2012
29.335698
--
25500000
02-May-2012
29.365748
--
25500000
01-May-2012
29.682133
--
25500000
30-Apr-2012
29.702391
--
25500000
27-Apr-2012
30.08799
--
25500000
26-Apr-2012
29.68881
--
25500000
25-Apr-2012
29.580753
--
25500000
24-Apr-2012
29.065574
--
25500000
23-Apr-2012
28.416334
--
25500000
20-Apr-2012
29.450208
--
25500000
19-Apr-2012
29.064282
--
25500000
18-Apr-2012
29.434474
--
25500000
17-Apr-2012
29.93801
--
25500000
16-Apr-2012
29.015268
--
25500000
13-Apr-2012
28.955475
--
25200000
12-Apr-2012
29.824518
--
25200000
11-Apr-2012
29.457022
--
25200000
10-Apr-2012
29.112095
--
25200000
09-Apr-2012
29.930938
--
25200000
05-Apr-2012
29.915485
--
25200000
04-Apr-2012
30.037242
--
25200000
03-Apr-2012
31.392302
--
25200000
02-Apr-2012
31.754047
--
25200000
30-Mar-2012
31.472166
--
25200000
29-Mar-2012
31.026616
--
25200000
28-Mar-2012
31.564029
--
25200000
27-Mar-2012
31.981941
--
25200000
26-Mar-2012
32.158048
--
25200000
23-Mar-2012
31.744843
--
25200000
22-Mar-2012
31.56611
--
25000000
21-Mar-2012
31.984399
--
25000000
20-Mar-2012
32.14019
--
25000000
19-Mar-2012
32.564908
--
25000000
16-Mar-2012
32.371919
--
26000000
15-Mar-2012
31.98384
--
25000000
14-Mar-2012
31.665872
--
25000000
13-Mar-2012
31.68944
--
24600000
12-Mar-2012
31.245534
--
24600000
09-Mar-2012
31.203581
--
24600000
08-Mar-2012
31.493105
--
24100000
07-Mar-2012
30.454308
--
22900000
06-Mar-2012
30.206005
--
22900000
05-Mar-2012
31.517745
--
22900000
02-Mar-2012
31.660173
--
22900000
01-Mar-2012
31.946091
--
22900000
29-Feb-2012
31.652527
--
22900000
28-Feb-2012
31.824011
--
22900000
27-Feb-2012
31.666726
--
22900000
24-Feb-2012
31.978965
--
22900000
23-Feb-2012
31.439794
--
22900000
22-Feb-2012
31.415539
--
22900000
21-Feb-2012
31.737008
--
22900000
17-Feb-2012
31.249523
--
22900000
16-Feb-2012
30.57413
--
22900000
15-Feb-2012
30.687432
--
22900000
14-Feb-2012
30.712556
--
22900000
13-Feb-2012
30.975812
--
22900000
10-Feb-2012
30.765714
--
22900000
09-Feb-2012
31.488295
--
22900000
08-Feb-2012
31.257653
--
22900000
07-Feb-2012
31.215871
--
23500000
06-Feb-2012
30.810201
--
23500000
03-Feb-2012
31.011061
--
23500000
02-Feb-2012
30.685569
--
23500000
01-Feb-2012
30.64687
--
23500000
31-Jan-2012
29.72883
--
23500000
30-Jan-2012
29.594528
--
23500000
27-Jan-2012
30.041665
--
23500000
26-Jan-2012
30.385012
--
23500000
25-Jan-2012
29.467436
--
23500000
24-Jan-2012
29.52845
--
23500000
23-Jan-2012
29.843924
--
23500000
20-Jan-2012
29.356441
--
23500000
19-Jan-2012
29.350936
--
23500000
18-Jan-2012
28.689121
--
23100000
17-Jan-2012
28.536118
--
23100000
13-Jan-2012
27.716215
--
23100000
12-Jan-2012
28.108488
--
22300000
11-Jan-2012
27.783617
--
22300000
10-Jan-2012
28.041888
--
22300000
09-Jan-2012
27.294476
--
22300000
06-Jan-2012
27.375569
--
22300000
05-Jan-2012
27.663574
--
22300000
04-Jan-2012
28.288957
--
22300000
03-Jan-2012
29.004514
--
22300000
30-Dec-2011
27.984423
--
22300000
29-Dec-2011
27.579418
--
22300000
28-Dec-2011
27.273552
--
22300000
27-Dec-2011
27.873949
--
22300000
23-Dec-2011
27.812837
--
22300000
22-Dec-2011
27.657947
--
23500000
21-Dec-2011
27.298097
--
23500000
20-Dec-2011
27.649362
0.307961
23500000
19-Dec-2011
27.007563
--
23700000
16-Dec-2011
27.058455
--
23700000
15-Dec-2011
27.107573
--
23700000
14-Dec-2011
26.782812
--
23700000
13-Dec-2011
27.720596
--
23900000
12-Dec-2011
28.063902
--
23900000
09-Dec-2011
29.214181
--
23900000
08-Dec-2011
28.535332
--
23900000
07-Dec-2011
29.38286
--
23900000
06-Dec-2011
29.509343
--
23900000
05-Dec-2011
29.889776
--
23900000
02-Dec-2011
29.460173
--
23900000
01-Dec-2011
29.22688
--
23900000
30-Nov-2011
29.437583
--
24100000
29-Nov-2011
27.975056
--
24100000
28-Nov-2011
27.847104
--
24100000
25-Nov-2011
26.405854
--
24100000
23-Nov-2011
26.387524
--
24100000
22-Nov-2011
27.114546
--
24100000
21-Nov-2011
27.340296
--
24100000
18-Nov-2011
28.414198
--
24100000
17-Nov-2011
28.533993
--
24100000
16-Nov-2011
28.945572
--
24100000
15-Nov-2011
28.849067
--
24100000
14-Nov-2011
29.492921
--
24500000
11-Nov-2011
30.147126
--
24500000
10-Nov-2011
28.987137
--
24500000
09-Nov-2011
28.965859
--
24500000
08-Nov-2011
30.133696
--
24500000
07-Nov-2011
29.751873
--
24500000
04-Nov-2011
29.893691
--
24800000
03-Nov-2011
30.472886
--
24800000
02-Nov-2011
29.821729
--
24800000
01-Nov-2011
29.167411
--
24800000
31-Oct-2011
31.252131
--
24800000
28-Oct-2011
32.762054
--
24800000
27-Oct-2011
32.842205
--
25200000
26-Oct-2011
30.482024
--
25200000
25-Oct-2011
30.750267
--
25200000
24-Oct-2011
30.971088
--
25200000
21-Oct-2011
30.584835
--
25200000
20-Oct-2011
29.298907
--
25200000
19-Oct-2011
30.186491
--
25200000
18-Oct-2011
29.753994
--
26100000
17-Oct-2011
29.98513
--
26100000
14-Oct-2011
30.700004
--
26100000
13-Oct-2011
30.025244
--
26100000
12-Oct-2011
30.646933
--
26100000
11-Oct-2011
29.57939
--
26100000
10-Oct-2011
29.690762
--
25800000
07-Oct-2011
28.701273
--
25800000
06-Oct-2011
28.322405
--
25800000
05-Oct-2011
27.268788
--
25800000
04-Oct-2011
26.181788
--
25800000
03-Oct-2011
26.872449
--
25800000
30-Sep-2011
27.697001
--
25800000
29-Sep-2011
28.638967
--
25800000
28-Sep-2011
28.183469
--
25800000
27-Sep-2011
28.485089
--
25400000
26-Sep-2011
26.797237
--
25400000
23-Sep-2011
26.297828
--
25400000
22-Sep-2011
25.973979
--
25400000
21-Sep-2011
27.784515
--
25400000
20-Sep-2011
28.301326
--
25400000
19-Sep-2011
27.557991
--
25400000
16-Sep-2011
28.655886
--
25300000
15-Sep-2011
28.650459
--
24400000
14-Sep-2011
27.479656
--
24400000
13-Sep-2011
26.86075
--
24400000
12-Sep-2011
26.338893
--
24400000
09-Sep-2011
27.45067
--
24400000
08-Sep-2011
29.148351
--
23400000
07-Sep-2011
29.061569
--
23400000
06-Sep-2011
28.057172
--
23400000
02-Sep-2011
30.120143
--
23400000
01-Sep-2011
31.236118
--
23400000
31-Aug-2011
31.548319
--
23400000
30-Aug-2011
30.72366
--
23600000
29-Aug-2011
30.900219
--
23600000
26-Aug-2011
29.848663
--
23600000
25-Aug-2011
30.108862
--
23600000
24-Aug-2011
30.512144
--
23600000
23-Aug-2011
29.93257
--
23600000
22-Aug-2011
29.748071
--
23600000
19-Aug-2011
29.586483
--
23600000
18-Aug-2011
29.950857
--
23600000
17-Aug-2011
31.936394
--
23600000
16-Aug-2011
31.731667
--
23600000
15-Aug-2011
31.979948
--
23600000
12-Aug-2011
31.262539
--
24600000
11-Aug-2011
30.199568
--
24800000
10-Aug-2011
29.134119
--
24800000
09-Aug-2011
30.690886
--
25300000
08-Aug-2011
30.36528
--
25300000
05-Aug-2011
31.719969
--
25200000
04-Aug-2011
32.116429
--
25900000
03-Aug-2011
33.661489
--
26600000
02-Aug-2011
34.16282
--
26600000
01-Aug-2011
34.856751
--
26600000
29-Jul-2011
36.183197
--
26600000
28-Jul-2011
36.270876
--
26600000
27-Jul-2011
36.645528
--
26600000
26-Jul-2011
37.484885
--
26600000
25-Jul-2011
37.208852
--
26600000
22-Jul-2011
37.550738
--
26600000
21-Jul-2011
37.389221
--
26600000
20-Jul-2011
36.278557
--
26600000
19-Jul-2011
35.705568
--
26600000
18-Jul-2011
34.871159
--
26600000
15-Jul-2011
35.794429
--
26600000
14-Jul-2011
36.052125
--
26600000
13-Jul-2011
36.379273
--
26600000
12-Jul-2011
35.620027
--
26100000
11-Jul-2011
35.859075
--
26100000
08-Jul-2011
37.535836
--
26100000
07-Jul-2011
38.435712
--
26100000
06-Jul-2011
38.080721
--
25400000
05-Jul-2011
38.753671
--
25400000
01-Jul-2011
38.970612
--
25400000
30-Jun-2011
38.691089
--
25400000
29-Jun-2011
37.862803
--
25400000
28-Jun-2011
37.068367
--
25400000
27-Jun-2011
36.549212
--
25400000
24-Jun-2011
36.196655
--
25400000
23-Jun-2011
36.308403
--
25400000
22-Jun-2011
37.801636
0.858202
25400000
21-Jun-2011
38.601244
--
25400000
20-Jun-2011
37.729512
--
25400000
17-Jun-2011
37.990708
--
25400000
16-Jun-2011
37.177075
--
25400000
15-Jun-2011
37.702696
--
25400000
14-Jun-2011
38.76762
--
25400000
13-Jun-2011
37.953157
--
25400000
10-Jun-2011
37.885919
--
25200000
09-Jun-2011
38.853664
--
25100000
08-Jun-2011
38.742389
--
24100000
07-Jun-2011
39.327876
--
24100000
06-Jun-2011
39.063419
--
24100000
03-Jun-2011
39.206434
--
23500000
02-Jun-2011
38.791079
--
23500000
01-Jun-2011
39.319588
--
23500000
31-May-2011
39.583985
--
23500000
27-May-2011
38.705606
--
23200000
26-May-2011
38.018792
--
23200000
25-May-2011
38.109758
--
23200000
24-May-2011
38.023571
--
23200000
23-May-2011
37.687598
--
23200000
20-May-2011
38.728912
--
23200000
19-May-2011
39.355021
--
23200000
18-May-2011
39.042216
--
23200000
17-May-2011
38.620982
--
23200000
16-May-2011
39.274576
--
23200000
13-May-2011
39.308708
--
23200000
12-May-2011
39.430994
--
23200000
11-May-2011
39.998663
--
23200000
10-May-2011
40.088832
--
23200000
09-May-2011
39.384126
--
23200000
06-May-2011
40.495088
--
23200000
05-May-2011
40.316476
--
28800000
04-May-2011
41.247098
--
28800000
03-May-2011
41.705978
--
29100000
02-May-2011
42.008259
--
29100000
29-Apr-2011
41.771999
--
29100000
28-Apr-2011
41.589743
--
29100000
27-Apr-2011
40.772657
--
29100000
26-Apr-2011
40.454251
--
29100000
25-Apr-2011
40.002387
--
29100000
21-Apr-2011
40.032732
--
29100000
20-Apr-2011
39.680524
--
29100000
19-Apr-2011
38.340864
--
29100000
18-Apr-2011
37.887406
--
28400000
15-Apr-2011
39.295366
--
28400000
14-Apr-2011
39.368616
--
28400000
13-Apr-2011
39.838465
--
28300000
12-Apr-2011
39.537755
--
28300000
11-Apr-2011
39.969084
--
28300000
08-Apr-2011
40.059864
--
28100000
07-Apr-2011
39.452221
--
28100000
06-Apr-2011
39.780014
--
22600000
05-Apr-2011
39.168383
--
22600000
04-Apr-2011
39.288441
--
22600000
01-Apr-2011
39.040862
--
22600000
31-Mar-2011
38.540784
--
22700000
30-Mar-2011
38.583483
--
22700000
29-Mar-2011
38.159226
--
22700000
28-Mar-2011
38.275367
--
22700000
25-Mar-2011
38.330509
--
22700000
24-Mar-2011
38.461108
--
22300000
23-Mar-2011
37.703802
--
21200000
22-Mar-2011
37.748493
--
21600000
21-Mar-2011
37.802045
--
21600000
18-Mar-2011
36.879016
--
21600000
17-Mar-2011
36.449809
--
21600000
16-Mar-2011
35.459905
--
21600000
15-Mar-2011
36.290754
--
21600000
14-Mar-2011
37.173957
--
21600000
11-Mar-2011
37.187723
--
21600000
10-Mar-2011
37.420254
--
21600000
09-Mar-2011
38.131191
--
21600000
08-Mar-2011
38.128408
--
21600000
07-Mar-2011
38.278363
--
21600000
04-Mar-2011
38.366516
--
20500000
03-Mar-2011
38.46116
--
20400000
02-Mar-2011
38.165951
--
21200000
01-Mar-2011
38.31991
--
21200000
28-Feb-2011
38.534008
--
19900000
25-Feb-2011
38.03817
--
19900000
24-Feb-2011
37.671232
--
19900000
23-Feb-2011
37.741961
--
19900000
22-Feb-2011
37.981195
--
19900000
18-Feb-2011
38.736377
--
19900000
17-Feb-2011
38.538473
--
19900000
16-Feb-2011
38.339892
--
19900000
15-Feb-2011
38.016332
--
19900000
14-Feb-2011
37.805035
--
19900000
11-Feb-2011
38.05136
--
19900000
10-Feb-2011
38.15271
--
19900000
09-Feb-2011
38.537975
--
19900000
08-Feb-2011
38.517757
--
19900000
07-Feb-2011
38.009658
--
19900000
04-Feb-2011
37.679249
--
19900000
03-Feb-2011
37.797599
--
19900000
02-Feb-2011
38.449757
--
19900000
01-Feb-2011
38.387043
--
19900000
31-Jan-2011
37.532694
--
19900000
28-Jan-2011
37.32388
--
19900000
27-Jan-2011
37.981674
--
19900000
26-Jan-2011
37.661006
--
19900000
25-Jan-2011
37.354698
--
19900000
24-Jan-2011
37.549618
--
19900000
21-Jan-2011
37.23243
--
19900000
20-Jan-2011
36.357128
--
19900000
19-Jan-2011
36.706848
--
19900000
18-Jan-2011
36.711156
--
19900000
14-Jan-2011
36.306717
--
19900000
13-Jan-2011
36.183007
--
20200000
12-Jan-2011
35.242881
--
20200000
11-Jan-2011
34.085628
--
20200000
10-Jan-2011
33.624688
--
21100000
07-Jan-2011
34.250762
--
21100000
06-Jan-2011
34.607119
--
21100000
05-Jan-2011
34.862744
--
21100000
04-Jan-2011
35.48126
--
21100000
03-Jan-2011
35.560489
--
21100000
31-Dec-2010
35.143843
--
21100000
30-Dec-2010
34.95484
--
21100000
29-Dec-2010
34.931796
--
21100000
28-Dec-2010
34.73591
--
21100000
27-Dec-2010
34.78274
--
21100000
23-Dec-2010
34.997705
--
21100000
22-Dec-2010
35.13298
--
21100000
21-Dec-2010
35.260949
0.284047
21100000
20-Dec-2010
35.027901
--
21100000
17-Dec-2010
34.952581
--
22200000
16-Dec-2010
35.293419
--
22200000
15-Dec-2010
35.602949
--
22200000
14-Dec-2010
35.961591
--
22200000
13-Dec-2010
35.931073
--
22200000
10-Dec-2010
35.296956
--
22200000
09-Dec-2010
35.163909
--
22200000
08-Dec-2010
35.124121
--
22200000
07-Dec-2010
35.352685
--
23900000
06-Dec-2010
34.843235
--
23900000
03-Dec-2010
35.18058
--
23900000
02-Dec-2010
34.570308
--
23900000
01-Dec-2010
33.623155
--
23900000
30-Nov-2010
32.661184
--
23900000
29-Nov-2010
33.028221
--
23900000
26-Nov-2010
34.131032
--
23900000
24-Nov-2010
34.718655
--
23900000
23-Nov-2010
34.524683
--
24400000
22-Nov-2010
35.768914
--
24400000
19-Nov-2010
36.276257
--
24400000
18-Nov-2010
36.17816
--
24400000
17-Nov-2010
35.4091
--
24400000
16-Nov-2010
35.214221
--
24400000
15-Nov-2010
36.083657
--
24400000
12-Nov-2010
36.053072
--
24400000
11-Nov-2010
36.010645
--
24400000
10-Nov-2010
36.302148
--
24400000
09-Nov-2010
37.321485
--
24100000
08-Nov-2010
36.966629
--
24100000
05-Nov-2010
37.365077
--
24100000
04-Nov-2010
37.974457
--
24100000
03-Nov-2010
36.855369
--
24100000
02-Nov-2010
37.181736
--
24100000
01-Nov-2010
36.56339
--
24100000
29-Oct-2010
36.671629
--
24100000
28-Oct-2010
36.709516
--
24100000
27-Oct-2010
36.229504
--
24100000
26-Oct-2010
36.775886
--
24100000
25-Oct-2010
37.266241
--
24100000
22-Oct-2010
37.044811
--
24100000
21-Oct-2010
37.295967
--
24100000
20-Oct-2010
36.812949
--
24100000
19-Oct-2010
36.191331
--
24100000
18-Oct-2010
36.819068
--
24100000
15-Oct-2010
36.852434
--
24100000
14-Oct-2010
36.948013
--
24100000
13-Oct-2010
36.68429
--
24100000
12-Oct-2010
35.642771
--
24100000
11-Oct-2010
35.921085
--
24100000
08-Oct-2010
35.929912
--
24100000
07-Oct-2010
35.963764
--
24100000
06-Oct-2010
35.761044
--
24100000
05-Oct-2010
35.362108
--
24100000
04-Oct-2010
34.324511
--
24100000
01-Oct-2010
34.830482
--
24100000
30-Sep-2010
34.750316
--
24100000
29-Sep-2010
34.667528
--
24100000
28-Sep-2010
34.723307
--
24100000
27-Sep-2010
34.541428
--
25000000
24-Sep-2010
34.716902
--
25000000
23-Sep-2010
33.749454
--
25000000
22-Sep-2010
34.132698
--
25000000
21-Sep-2010
33.875248
--
25000000
20-Sep-2010
33.796042
--
25000000
17-Sep-2010
33.193986
--
25000000
16-Sep-2010
33.525931
--
25000000
15-Sep-2010
33.480652
--
25000000
14-Sep-2010
33.466247
--
25000000
13-Sep-2010
33.155535
--
25000000
10-Sep-2010
32.512026
--
25000000
09-Sep-2010
32.544452
--
25000000
08-Sep-2010
32.206473
--
26800000
07-Sep-2010
31.892192
--
26800000
03-Sep-2010
32.447182
--
26800000
02-Sep-2010
32.071851
--
26800000
01-Sep-2010
31.997471
--
26800000
31-Aug-2010
30.745162
--
26800000
30-Aug-2010
30.622093
--
26800000
27-Aug-2010
30.826958
--
26800000
26-Aug-2010
30.628327
--
26800000
25-Aug-2010
30.126041
--
26800000
24-Aug-2010
30.548834
--
26800000
23-Aug-2010
30.985143
--
26800000
20-Aug-2010
30.893488
--
26800000
19-Aug-2010
31.720434
--
26800000
18-Aug-2010
32.247806
--
26800000
17-Aug-2010
32.375
--
27100000
16-Aug-2010
31.821764
--
27600000
13-Aug-2010
31.682816
--
27600000
12-Aug-2010
31.981371
--
27600000
11-Aug-2010
32.182718
--
28600000
10-Aug-2010
33.518343
--
28600000
09-Aug-2010
34.255914
--
28600000
06-Aug-2010
33.895109
--
28600000
05-Aug-2010
34.011587
--
28200000
04-Aug-2010
34.030498
--
28200000
03-Aug-2010
34.171357
--
26700000
02-Aug-2010
34.06326
--
26700000
30-Jul-2010
32.780031
--
26500000
29-Jul-2010
33.051112
--
25600000
28-Jul-2010
32.994916
--
25300000
27-Jul-2010
32.99928
--
23600000
26-Jul-2010
32.65321
--
23600000
23-Jul-2010
32.104366
--
23600000
22-Jul-2010
32.238276
--
23600000
21-Jul-2010
31.184125
--
23600000
20-Jul-2010
31.133074
--
23600000
19-Jul-2010
31.427655
--
23600000
16-Jul-2010
31.542287
--
25200000
15-Jul-2010
32.002628
--
25200000
14-Jul-2010
31.965515
--
25200000
13-Jul-2010
31.798907
--
25700000
12-Jul-2010
30.987633
--
25700000
09-Jul-2010
31.046063
--
25700000
08-Jul-2010
30.999784
--
25700000
07-Jul-2010
30.542468
--
23700000
06-Jul-2010
30.051878
--
23700000
02-Jul-2010
29.296702
--
23700000
01-Jul-2010
28.899549
--
21700000
30-Jun-2010
29.025014
--
21700000
29-Jun-2010
28.758792
--
21700000
28-Jun-2010
30.285707
--
21700000
25-Jun-2010
29.788903
--
21700000
24-Jun-2010
30.047448
--
21700000
23-Jun-2010
30.492987
0.636994
21700000
22-Jun-2010
31.654259
--
21700000
21-Jun-2010
32.120216
--
21700000
18-Jun-2010
31.777471
--
21700000
17-Jun-2010
31.561369
--
21700000
16-Jun-2010
31.352244
--
21700000
15-Jun-2010
31.34381
--
21700000
14-Jun-2010
30.937356
--
21300000
11-Jun-2010
29.995476
--
21300000
10-Jun-2010
29.7544
--
21300000
09-Jun-2010
29.036527
--
21300000
08-Jun-2010
28.225223
--
21300000
07-Jun-2010
28.423344
--
21000000
04-Jun-2010
28.966301
--
21000000
03-Jun-2010
30.176082
--
21000000
02-Jun-2010
29.794177
--
21000000
01-Jun-2010
30.005122
--
21000000
28-May-2010
30.1592
--
21600000
27-May-2010
30.018028
--
21600000
26-May-2010
28.916068
--
21600000
25-May-2010
28.438641
--
21600000
24-May-2010
29.590267
--
21300000
21-May-2010
30.09636
--
20400000
20-May-2010
29.524308
--
20400000
19-May-2010
30.107735
--
20400000
18-May-2010
31.040426
--
20400000
17-May-2010
30.331074
--
20400000
14-May-2010
30.603187
--
20400000
13-May-2010
32.300314
--
20400000
12-May-2010
32.5695
--
20400000
11-May-2010
32.102546
--
20400000
10-May-2010
32.698535
--
20400000
07-May-2010
29.585475
--
20400000
06-May-2010
30.868332
--
20400000
05-May-2010
31.866161
--
20400000
04-May-2010
32.710057
--
20400000
03-May-2010
34.266916
--
20400000
30-Apr-2010
34.482055
--
21100000
29-Apr-2010
34.413207
--
21100000
28-Apr-2010
33.76928
--
21100000
27-Apr-2010
34.648603
--
21100000
26-Apr-2010
35.881638
--
21100000
23-Apr-2010
35.698129
--
21100000
22-Apr-2010
35.228444
--
21100000
21-Apr-2010
36.014197
--
21100000
20-Apr-2010
36.53118
--
21100000
19-Apr-2010
36.001326
--
21100000
16-Apr-2010
36.26832
--
21100000
15-Apr-2010
37.101899
--
21100000
14-Apr-2010
37.198607
--
21100000
13-Apr-2010
36.776399
--
21100000
12-Apr-2010
37.019968
--
21100000
09-Apr-2010
36.502775
--
24100000
08-Apr-2010
35.673765
--
24100000
07-Apr-2010
36.018532
--
24100000
06-Apr-2010
36.283699
--
24100000
05-Apr-2010
36.437171
--
24100000
01-Apr-2010
36.521113
--
24100000
31-Mar-2010
35.957428
--
24100000
30-Mar-2010
35.748693
--
24100000
29-Mar-2010
36.022809
--
24100000
26-Mar-2010
35.737251
--
24100000
25-Mar-2010
35.642107
--
24100000
24-Mar-2010
35.180919
--
24100000
23-Mar-2010
35.703906
--
24400000
22-Mar-2010
35.43758
--
24400000
19-Mar-2010
35.493798
--
24400000
18-Mar-2010
35.843565
--
24400000
17-Mar-2010
36.379241
--
24400000
16-Mar-2010
36.138735
--
24400000
15-Mar-2010
35.46383
--
24400000
12-Mar-2010
36.056469
--
24400000
11-Mar-2010
35.763575
--
24400000
10-Mar-2010
35.869383
--
24400000
09-Mar-2010
35.315627
--
24400000
08-Mar-2010
35.506525
--
24400000
05-Mar-2010
35.36365
--
24400000
04-Mar-2010
34.724779
--
24400000
03-Mar-2010
34.954662
--
24400000
02-Mar-2010
34.305357
--
24400000
01-Mar-2010
33.769868
--
24400000
26-Feb-2010
33.644851
--
24400000
25-Feb-2010
32.839596
--
24400000
24-Feb-2010
33.630023
--
24400000
23-Feb-2010
33.502057
--
24400000
22-Feb-2010
34.085849
--
24400000
19-Feb-2010
34.024465
--
24400000
18-Feb-2010
34.11281
--
24400000
17-Feb-2010
34.004376
--
24400000
16-Feb-2010
33.661384
--
24400000
12-Feb-2010
32.959819
--
24400000
11-Feb-2010
33.057682
--
24400000
10-Feb-2010
33.486434
--
24400000
09-Feb-2010
33.256663
--
24400000
08-Feb-2010
33.030777
--
24400000
05-Feb-2010
32.726914
--
24400000
04-Feb-2010
33.836179
--
24400000
03-Feb-2010
35.311512
--
24400000
02-Feb-2010
35.705908
--
24400000
01-Feb-2010
35.146472
--
24400000
29-Jan-2010
34.917376
--
24400000
28-Jan-2010
34.622726
--
24400000
27-Jan-2010
35.333543
--
24400000
26-Jan-2010
35.801729
--
24400000
25-Jan-2010
35.864408
--
24400000
22-Jan-2010
36.10658
--
24400000
21-Jan-2010
36.232437
--
24400000
20-Jan-2010
36.976005
--
24400000
19-Jan-2010
38.188285
--
24400000
15-Jan-2010
37.938912
--
24400000
14-Jan-2010
38.761101
--
24400000
13-Jan-2010
38.687504
--
24400000
12-Jan-2010
38.679497
--
24400000
11-Jan-2010
39.153696
--
24400000
08-Jan-2010
38.639746
--
24400000
07-Jan-2010
38.507273
--
24400000
06-Jan-2010
38.692006
--
24600000
05-Jan-2010
38.72831
--
24600000
04-Jan-2010
38.742911
--
25400000
31-Dec-2009
37.828451
--
25400000
30-Dec-2009
37.715655
--
25400000
29-Dec-2009
38.235634
--
25400000
28-Dec-2009
38.072447
--
25400000
24-Dec-2009
37.732916
--
25400000
23-Dec-2009
37.652083
--
25400000
22-Dec-2009
37.283787
0.297463
25400000
21-Dec-2009
37.538687
--
25400000
18-Dec-2009
36.858249
--
26200000
17-Dec-2009
37.289048
--
26600000
16-Dec-2009
38.299786
--
26600000
15-Dec-2009
37.796786
--
26600000
14-Dec-2009
38.001411
--
27400000
11-Dec-2009
37.617865
--
27400000
10-Dec-2009
37.713901
--
27400000
09-Dec-2009
37.399193
--
27400000
08-Dec-2009
37.813261
--
26900000
07-Dec-2009
38.65061
--
26900000
04-Dec-2009
38.962519
--
26900000
03-Dec-2009
39.069916
--
26900000
02-Dec-2009
39.024075
--
26900000
01-Dec-2009
38.95584
--
25100000
30-Nov-2009
37.761492
--
25100000
27-Nov-2009
38.130542
--
25100000
25-Nov-2009
39.165902
--
25100000
24-Nov-2009
38.704939
--
25100000
23-Nov-2009
39.054272
--
25100000
20-Nov-2009
37.902412
--
25100000
19-Nov-2009
38.282018
--
25100000
18-Nov-2009
39.230081
--
25100000
17-Nov-2009
38.83559
--
25100000
16-Nov-2009
39.434879
--
25100000
13-Nov-2009
38.653732
--
25100000
12-Nov-2009
38.530808
--
25100000
11-Nov-2009
38.844466
--
24900000
10-Nov-2009
38.480934
--
24400000
09-Nov-2009
38.703795
--
24400000
06-Nov-2009
37.5592
--
24400000
05-Nov-2009
37.572613
--
24400000
04-Nov-2009
37.090391
--
24400000
03-Nov-2009
35.992648
--
24400000
02-Nov-2009
36.890813
--
24400000
30-Oct-2009
36.502645
--
24400000
29-Oct-2009
37.6575
--
24400000
28-Oct-2009
36.824465
--
24400000
27-Oct-2009
37.861663
--
24400000
26-Oct-2009
38.288176
--
24400000
23-Oct-2009
39.147882
--
24400000
22-Oct-2009
39.343532
--
24100000
21-Oct-2009
39.75639
--
24100000
20-Oct-2009
39.562935
--
24100000
19-Oct-2009
39.846551
--
24100000
16-Oct-2009
39.046338
--
24100000
15-Oct-2009
39.688516
--
24100000
14-Oct-2009
39.722171
--
23800000
13-Oct-2009
38.692226
--
23800000
12-Oct-2009
39.052924
--
23800000
09-Oct-2009
38.497763
--
23400000
08-Oct-2009
38.532598
--
22900000
07-Oct-2009
37.826257
--
22900000
06-Oct-2009
38.109199
--
22900000
05-Oct-2009
36.83604
--
22900000
02-Oct-2009
36.421483
--
22900000
01-Oct-2009
36.994782
--
22900000
30-Sep-2009
37.856988
--
22900000
29-Sep-2009
37.84659
--
22900000
28-Sep-2009
38.137098
--
22900000
25-Sep-2009
37.495209
--
22900000
24-Sep-2009
37.643913
--
22900000
23-Sep-2009
38.405202
--
22900000
22-Sep-2009
38.386274
--
22900000
21-Sep-2009
37.875787
--
22300000
18-Sep-2009
38.295439
--
22300000
17-Sep-2009
38.430183
--
22000000
16-Sep-2009
38.104445
--
22000000
15-Sep-2009
37.327619
--
21700000
14-Sep-2009
37.201726
--
21200000
11-Sep-2009
37.208748
--
21200000
10-Sep-2009
36.859147
--
21600000
09-Sep-2009
36.903411
--
21600000
08-Sep-2009
36.294827
--
21600000
04-Sep-2009
34.936041
--
21300000
03-Sep-2009
34.477055
--
21300000
02-Sep-2009
34.425935
--
21300000
01-Sep-2009
34.821674
--
20800000
31-Aug-2009
35.633173
--
20800000
28-Aug-2009
36.059421
--
20800000
27-Aug-2009
35.34545
--
20800000
26-Aug-2009
35.513592
--
20800000
25-Aug-2009
35.838777
--
20800000
24-Aug-2009
35.556151
--
20800000
21-Aug-2009
35.09832
--
20800000
20-Aug-2009
34.027564
--
20800000
19-Aug-2009
33.486513
--
20800000
18-Aug-2009
33.260658
--
20400000
17-Aug-2009
32.871119
--
20400000
14-Aug-2009
34.006057
--
20400000
13-Aug-2009
34.49272
--
20400000
12-Aug-2009
34.024746
--
20400000
11-Aug-2009
33.440083
--
20400000
10-Aug-2009
34.003622
--
20400000
07-Aug-2009
34.226993
--
20400000
06-Aug-2009
34.176201
--
20000000
05-Aug-2009
34.034311
--
20000000
04-Aug-2009
34.321855
--
20000000
03-Aug-2009
34.40405
--
20000000
31-Jul-2009
33.372512
--
20000000
30-Jul-2009
33.178883
--
19400000
29-Jul-2009
32.522999
--
19400000
28-Jul-2009
32.458242
--
19400000
27-Jul-2009
32.875888
--
19400000
24-Jul-2009
32.650485
--
19400000
23-Jul-2009
32.792698
--
19400000
22-Jul-2009
32.068275
--
19400000
21-Jul-2009
31.996312
--
19400000
20-Jul-2009
31.697309
--
19400000
17-Jul-2009
31.114998
--
19400000
16-Jul-2009
30.989116
--
19400000
15-Jul-2009
30.792468
--
18600000
14-Jul-2009
29.587063
--
18600000
13-Jul-2009
29.287647
--
18600000
10-Jul-2009
28.583071
--
18600000
09-Jul-2009
29.035261
--
18600000
08-Jul-2009
28.643793
--
18600000
07-Jul-2009
29.221387
--
18600000
06-Jul-2009
29.291922
--
18600000
02-Jul-2009
29.854672
--
18600000
01-Jul-2009
30.976178
--
18600000
30-Jun-2009
30.151242
--
18600000
29-Jun-2009
30.539391
--
18600000
26-Jun-2009
30.008974
--
18600000
25-Jun-2009
29.785919
--
18600000
24-Jun-2009
30.163346
--
18600000
23-Jun-2009
29.372889
0.747067
18600000
22-Jun-2009
29.86276
--
18600000
19-Jun-2009
30.87689
--
18600000
18-Jun-2009
30.673352
--
18600000
17-Jun-2009
30.192222
--
18600000
16-Jun-2009
30.850213
--
19600000
15-Jun-2009
30.840305
--
19600000
12-Jun-2009
32.110452
--
19600000
11-Jun-2009
32.406356
--
19600000
10-Jun-2009
32.020011
--
19600000
09-Jun-2009
31.707809
--
19600000
08-Jun-2009
31.246297
--
20600000
05-Jun-2009
32.009957
--
20600000
04-Jun-2009
32.254043
--
20600000
03-Jun-2009
32.239783
--
20600000
02-Jun-2009
33.10542
--
20600000
01-Jun-2009
32.720879
--
20600000
29-May-2009
31.747376
--
20600000
28-May-2009
31.26332
--
20600000
27-May-2009
31.557647
--
20600000
26-May-2009
31.48524
--
20600000
22-May-2009
31.144708
--
20600000
21-May-2009
30.592239
--
20600000
20-May-2009
31.339481
--
20600000
19-May-2009
30.582948
--
20600000
18-May-2009
29.841275
--
20600000
15-May-2009
29.345301
--
20600000
14-May-2009
29.175517
--
20600000
13-May-2009
29.188403
--
20600000
12-May-2009
30.108838
--
20600000
11-May-2009
30.147327
--
20600000
08-May-2009
30.306435
--
20600000
07-May-2009
29.526651
--
20600000
06-May-2009
29.524691
--
20600000
05-May-2009
29.229616
--
20600000
04-May-2009
29.330726
--
20600000
01-May-2009
28.376344
--
20600000
30-Apr-2009
28.366523
--
20600000
29-Apr-2009
27.973125
--
20600000
28-Apr-2009
26.948243
--
20600000
27-Apr-2009
27.459274
--
20600000
24-Apr-2009
27.770712
--
20600000
23-Apr-2009
26.685668
--
20600000
22-Apr-2009
26.740439
--
20600000
21-Apr-2009
26.146038
--
20600000
20-Apr-2009
26.070498
--
20600000
17-Apr-2009
27.357584
--
20600000
16-Apr-2009
27.177964
--
20600000
15-Apr-2009
26.658179
--
20600000
14-Apr-2009
26.953649
--
20600000
13-Apr-2009
26.736418
--
20600000
09-Apr-2009
26.501095
--
20900000
08-Apr-2009
25.86327
--
20900000
07-Apr-2009
25.695858
--
20900000
06-Apr-2009
26.150992
--
20900000
03-Apr-2009
26.356062
--
20900000
02-Apr-2009
26.520686
--
20900000
01-Apr-2009
24.782924
--
20900000
31-Mar-2009
24.548578
--
20900000
30-Mar-2009
23.630291
--
20900000
27-Mar-2009
24.996056
--
20900000
26-Mar-2009
25.876886
--
20900000
25-Mar-2009
25.72495
--
20900000
24-Mar-2009
25.394042
--
20900000
23-Mar-2009
25.44326
--
20900000
20-Mar-2009
24.680865
--
20900000
19-Mar-2009
24.877953
--
20900000
18-Mar-2009
23.590198
--
20900000
17-Mar-2009
23.269236
--
20900000
16-Mar-2009
23.51279
--
20900000
13-Mar-2009
22.68686
--
20900000
12-Mar-2009
22.48625
--
21900000
11-Mar-2009
22.141687
--
21900000
10-Mar-2009
21.959842
--
21900000
09-Mar-2009
20.632362
--
21900000
06-Mar-2009
20.762223
--
22500000
05-Mar-2009
20.927789
--
22500000
04-Mar-2009
21.914483
--
23600000
03-Mar-2009
21.103253
--
23600000
02-Mar-2009
21.401783
--
23600000
27-Feb-2009
22.566881
--
23600000
26-Feb-2009
23.045473
--
23600000
25-Feb-2009
22.438016
--
23700000
24-Feb-2009
22.683565
--
24300000
23-Feb-2009
22.827608
--
24700000
20-Feb-2009
22.928978
--
24700000
19-Feb-2009
24.071204
--
24700000
18-Feb-2009
23.765235
--
24700000
17-Feb-2009
23.915979
--
24700000
13-Feb-2009
25.789645
--
24700000
12-Feb-2009
25.392134
--
24700000
11-Feb-2009
26.194654
--
24700000
10-Feb-2009
26.44684
--
24700000
09-Feb-2009
27.363039
--
24700000
06-Feb-2009
26.779222
--
24700000
05-Feb-2009
26.150357
--
24700000
04-Feb-2009
26.27868
--
25700000
03-Feb-2009
25.854928
--
25700000
02-Feb-2009
25.085318
--
25700000
30-Jan-2009
25.575202
--
25700000
29-Jan-2009
26.347884
--
25700000
28-Jan-2009
27.203777
--
25700000
27-Jan-2009
26.062966
--
25700000
26-Jan-2009
25.980049
--
25700000
23-Jan-2009
24.495726
--
25700000
22-Jan-2009
24.938422
--
25700000
21-Jan-2009
25.082286
--
25700000
20-Jan-2009
25.242854
--
25700000
16-Jan-2009
26.816492
--
25700000
15-Jan-2009
26.222028
--
25700000
14-Jan-2009
26.80678
--
25700000
13-Jan-2009
28.075176
--
25700000
12-Jan-2009
28.902363
--
25500000
09-Jan-2009
29.672758
--
27200000
08-Jan-2009
30.452972
--
27200000
07-Jan-2009
30.572679
--
27000000
06-Jan-2009
30.387488
--
27000000
05-Jan-2009
30.598419
--
26900000
02-Jan-2009
30.955221
--
26900000
31-Dec-2008
29.811465
--
26900000
30-Dec-2008
30.349003
--
27300000
29-Dec-2008
29.873686
--
27600000
26-Dec-2008
29.332128
--
27600000
24-Dec-2008
29.18725
--
27600000
23-Dec-2008
29.161373
0.538116
27600000
22-Dec-2008
29.739119
--
28000000
19-Dec-2008
30.291267
--
28000000
18-Dec-2008
31.626927
--
29100000
17-Dec-2008
31.189444
--
29100000
16-Dec-2008
30.022562
--
29100000
15-Dec-2008
29.381824
--
29100000
12-Dec-2008
28.822004
--
29100000
11-Dec-2008
29.212103
--
29100000
10-Dec-2008
28.819026
--
28700000
09-Dec-2008
28.392549
--
28700000
08-Dec-2008
28.101232
--
28700000
05-Dec-2008
25.688256
--
28700000
04-Dec-2008
27.015587
--
28700000
03-Dec-2008
26.942292
--
28700000
02-Dec-2008
26.862736
--
28700000
01-Dec-2008
25.959158
--
28700000
28-Nov-2008
27.666455
--
28700000
26-Nov-2008
27.438833
--
28000000
25-Nov-2008
27.747326
--
27600000
24-Nov-2008
27.283805
--
27600000
21-Nov-2008
24.448517
--
27400000
20-Nov-2008
25.038914
--
27400000
19-Nov-2008
26.105938
--
27400000
18-Nov-2008
27.181782
--
27400000
17-Nov-2008
27.016243
--
27400000
14-Nov-2008
28.026846
--
27400000
13-Nov-2008
27.545442
--
26700000
12-Nov-2008
27.253352
--
26000000
11-Nov-2008
28.13121
--
26000000
10-Nov-2008
30.149478
--
26000000
07-Nov-2008
29.820598
--
26000000
06-Nov-2008
29.185446
--
26000000
05-Nov-2008
31.738887
--
26000000
04-Nov-2008
32.110301
--
26000000
03-Nov-2008
30.054339
--
26000000
31-Oct-2008
29.588766
--
26000000
30-Oct-2008
29.217533
--
26000000
29-Oct-2008
28.84201
--
26000000
28-Oct-2008
26.381837
--
26000000
27-Oct-2008
25.539505
--
26000000
24-Oct-2008
26.801048
--
26000000
23-Oct-2008
28.39585
--
26000000
22-Oct-2008
28.62433
--
26000000
21-Oct-2008
30.869198
--
26000000
20-Oct-2008
31.259925
--
26000000
17-Oct-2008
30.702192
--
26000000
16-Oct-2008
29.657463
--
26000000
15-Oct-2008
31.723212
--
26000000
14-Oct-2008
33.957768
--
25800000
13-Oct-2008
32.891548
--
24700000
10-Oct-2008
29.578301
--
24700000
09-Oct-2008
32.206294
--
24700000
08-Oct-2008
32.881774
--
24700000
07-Oct-2008
34.885737
--
24700000
06-Oct-2008
34.918854
--
24700000
03-Oct-2008
38.772428
--
24700000
02-Oct-2008
37.723193
--
24600000
01-Oct-2008
39.002509
--
24600000
30-Sep-2008
38.918923
--
24500000
29-Sep-2008
39.475941
--
24500000
26-Sep-2008
42.184473
--
24500000
25-Sep-2008
43.116072
--
25100000
24-Sep-2008
42.165336
--
26500000
23-Sep-2008
42.607648
--
26500000
22-Sep-2008
43.039798
--
26500000
19-Sep-2008
43.239349
--
26600000
18-Sep-2008
39.926388
--
26600000
17-Sep-2008
39.720367
--
26900000
16-Sep-2008
40.545061
--
26900000
15-Sep-2008
41.465802
--
28100000
12-Sep-2008
42.937901
--
28100000
11-Sep-2008
41.516095
--
28100000
10-Sep-2008
42.195238
--
28100000
09-Sep-2008
42.690839
--
28100000
08-Sep-2008
43.298955
--
28100000
05-Sep-2008
42.193471
--
28100000
04-Sep-2008
43.656674
--
28100000
03-Sep-2008
45.189465
--
28100000
02-Sep-2008
45.958534
--
28100000
29-Aug-2008
45.971933
--
28100000
28-Aug-2008
45.789187
--
28700000
27-Aug-2008
44.982321
--
28700000
26-Aug-2008
44.791976
--
28700000
25-Aug-2008
44.965921
--
28700000
22-Aug-2008
45.506638
--
30100000
21-Aug-2008
44.796542
--
30100000
20-Aug-2008
44.911496
--
30100000
19-Aug-2008
44.640383
--
31500000
18-Aug-2008
45.803957
--
31500000
15-Aug-2008
45.813011
--
32100000
14-Aug-2008
46.224729
--
32100000
13-Aug-2008
46.045113
--
32100000
12-Aug-2008
47.28292
--
32100000
11-Aug-2008
47.720509
--
32100000
08-Aug-2008
47.236961
--
32100000
07-Aug-2008
47.991583
--
31800000
06-Aug-2008
48.307362
--
31800000
05-Aug-2008
48.007667
--
31800000
04-Aug-2008
47.074738
--
31200000
01-Aug-2008
47.25326
--
31200000
31-Jul-2008
48.116136
--
31200000
30-Jul-2008
48.01858
--
31200000
29-Jul-2008
47.565908
--
30600000
28-Jul-2008
47.852674
--
30600000
25-Jul-2008
48.249839
--
30600000
24-Jul-2008
48.273599
--
30600000
23-Jul-2008
49.097195
--
30600000
22-Jul-2008
48.638843
--
30600000
21-Jul-2008
48.88617
--
30600000
18-Jul-2008
48.578333
--
30600000
17-Jul-2008
47.840739
--
30600000
16-Jul-2008
46.405085
--
32500000
15-Jul-2008
46.29418
--
32500000
14-Jul-2008
47.172753
--
32500000
11-Jul-2008
46.885725
--
32500000
10-Jul-2008
47.863712
--
31500000
09-Jul-2008
48.564411
--
31500000
08-Jul-2008
47.599703
--
31500000
07-Jul-2008
48.309299
--
32900000
03-Jul-2008
48.488234
--
32900000
02-Jul-2008
48.534621
--
32900000
01-Jul-2008
48.409459
--
32100000
30-Jun-2008
49.395
--
32900000
27-Jun-2008
49.255778
--
33500000
26-Jun-2008
49.552008
--
34000000
25-Jun-2008
50.32
1.816405
34000000
24-Jun-2008
51.437363
--
34000000
23-Jun-2008
51.52596
--
35600000
20-Jun-2008
52.131611
--
36800000
19-Jun-2008
52.556506
--
36800000
18-Jun-2008
53.011532
--
36800000
17-Jun-2008
53.784269
--
38800000
16-Jun-2008
53.33104
--
38800000
13-Jun-2008
53.188415
--
38800000
12-Jun-2008
53.23972
--
39700000
11-Jun-2008
53.190486
--
39700000
10-Jun-2008
53.974081
--
42300000
09-Jun-2008
55.237051
--
42300000
06-Jun-2008
55.462841
--
42300000
05-Jun-2008
56.04771
--
42300000
04-Jun-2008
55.818645
--
42300000
03-Jun-2008
56.390753
--
45300000
02-Jun-2008
56.355815
--
45300000
30-May-2008
57.215
--
45300000
29-May-2008
56.745817
--
45300000
28-May-2008
56.978327
--
46900000
27-May-2008
56.735602
--
46900000
23-May-2008
57.126452
--
46900000
22-May-2008
57.897359
--
46900000
21-May-2008
57.998035
--
46900000
20-May-2008
57.946421
--
46900000
19-May-2008
58.477486
--
46900000
16-May-2008
58.026493
--
48200000
15-May-2008
57.440861
--
48200000
14-May-2008
57.376916
--
48200000
13-May-2008
56.927017
--
48200000
12-May-2008
56.909463
--
48200000
09-May-2008
56.440439
--
48200000
08-May-2008
56.994834
--
49400000
07-May-2008
57.076067
--
49400000
06-May-2008
57.185642
--
49400000
05-May-2008
57.24243
--
49400000
02-May-2008
57.008921
--
49400000
01-May-2008
56.313975
--
49400000
30-Apr-2008
56.73
--
50500000
29-Apr-2008
56.42302
--
50500000
28-Apr-2008
56.911369
--
50500000
25-Apr-2008
56.61937
--
50500000
24-Apr-2008
56.197999
--
50500000
23-Apr-2008
56.825148
--
50500000
22-Apr-2008
56.703876
--
51700000
21-Apr-2008
56.940823
--
51700000
18-Apr-2008
56.761452
--
51700000
17-Apr-2008
56.13872
--
51700000
16-Apr-2008
56.615152
--
51700000
15-Apr-2008
55.115954
--
51700000
14-Apr-2008
54.99381
--
49700000
11-Apr-2008
55.342709
--
49700000
10-Apr-2008
55.958662
--
49100000
09-Apr-2008
56.144154
--
49100000
08-Apr-2008
56.327101
--
48200000
07-Apr-2008
56.728952
--
47900000
04-Apr-2008
56.326106
--
45600000
03-Apr-2008
55.688822
--
44100000
02-Apr-2008
55.955796
--
43100000
01-Apr-2008
55.334283
--
43100000
31-Mar-2008
54.485
--
43100000
28-Mar-2008
54.309094
--
43100000
27-Mar-2008
54.580131
--
43100000
26-Mar-2008
53.874046
--
43100000
25-Mar-2008
53.5479
--
43100000
24-Mar-2008
51.094333
--
43100000
20-Mar-2008
51.149965
--
44100000
19-Mar-2008
52.126361
--
47200000
18-Mar-2008
53.074327
--
47200000
17-Mar-2008
51.33403
--
47800000
14-Mar-2008
52.772338
--
47800000
13-Mar-2008
53.108443
--
47800000
12-Mar-2008
53.539052
--
47800000
11-Mar-2008
52.4045
--
48400000
10-Mar-2008
51.742449
--
48400000
07-Mar-2008
52.289031
--
48600000
06-Mar-2008
52.91194
--
48600000
05-Mar-2008
53.467067
--
49000000
04-Mar-2008
52.235062
--
51800000
03-Mar-2008
53.030341
--
51800000
29-Feb-2008
53.64
--
51800000
28-Feb-2008
54.435316
--
51800000
27-Feb-2008
55.146174
--
51800000
26-Feb-2008
54.396966
--
51800000
25-Feb-2008
53.431664
--
51800000
22-Feb-2008
52.534905
--
52200000
21-Feb-2008
52.984111
--
52200000
20-Feb-2008
52.219439
--
52200000
19-Feb-2008
53.178733
--
52200000
15-Feb-2008
51.834173
--
52200000
14-Feb-2008
52.544766
--
52200000
13-Feb-2008
52.363685
--
52200000
12-Feb-2008
52.30434
--
52200000
11-Feb-2008
50.309503
--
52200000
08-Feb-2008
50.653299
--
52200000
07-Feb-2008
50.6539
--
52200000
06-Feb-2008
52.095632
--
50400000
05-Feb-2008
51.520717
--
50400000
04-Feb-2008
54.195316
--
50400000
01-Feb-2008
54.080202
--
50400000
31-Jan-2008
52.945
--
50400000
30-Jan-2008
52.968184
--
50400000
29-Jan-2008
53.248466
--
49800000
28-Jan-2008
52.516424
--
49600000
25-Jan-2008
52.41455
--
49600000
24-Jan-2008
52.589194
--
49600000
23-Jan-2008
49.121886
--
49600000
22-Jan-2008
51.282776
--
48000000
18-Jan-2008
54.023354
--
48000000
17-Jan-2008
54.977985
--
48000000
16-Jan-2008
55.408133
--
48100000
15-Jan-2008
56.610422
--
48000000
14-Jan-2008
58.281019
--
48000000
11-Jan-2008
57.657122
--
48000000
10-Jan-2008
57.630175
--
48000000
09-Jan-2008
57.821629
--
48000000
08-Jan-2008
58.671891
--
48400000
07-Jan-2008
58.463617
--
48500000
04-Jan-2008
58.748689
--
48400000
03-Jan-2008
59.491692
--
48400000
02-Jan-2008
59.71598
--
48400000
31-Dec-2007
59.995
--
48400000
28-Dec-2007
60.373517
--
47600000
27-Dec-2007
59.750191
--
47600000
26-Dec-2007
59.40209
--
47600000
24-Dec-2007
59.004163
--
47600000
21-Dec-2007
58.765327
--
47600000
20-Dec-2007
57.775
1.480474
47600000
19-Dec-2007
59.26046
--
47600000
18-Dec-2007
59.52988
--
47600000
17-Dec-2007
59.428883
--
47600000
14-Dec-2007
60.715
--
47600000
13-Dec-2007
61.215
--
47600000
12-Dec-2007
62.89
--
47600000
11-Dec-2007
62.805
--
47600000
10-Dec-2007
63.095
--
47600000
07-Dec-2007
62.515
--
47600000
06-Dec-2007
61.935
--
47600000
05-Dec-2007
62.03
--
47600000
04-Dec-2007
61.435
--
48600000
03-Dec-2007
61.69
--
48600000
30-Nov-2007
62.08
--
48600000
29-Nov-2007
61.745
--
48800000
28-Nov-2007
61.34
--
49500000
27-Nov-2007
60.335
--
49500000
26-Nov-2007
60.48
--
49500000
23-Nov-2007
60.665
--
49500000
21-Nov-2007
59.71
--
49500000
20-Nov-2007
60.875
--
49500000
19-Nov-2007
59.725
--
50000000
16-Nov-2007
60.685
--
50800000
15-Nov-2007
60.955
--
50800000
14-Nov-2007
61.855
--
50800000
13-Nov-2007
61.12
--
50800000
12-Nov-2007
60.815
--
50800000
09-Nov-2007
61.375
--
50800000
08-Nov-2007
62.29
--
50800000
07-Nov-2007
62.7
--
51100000
06-Nov-2007
62.485
--
51100000
05-Nov-2007
61.915
--
51100000
02-Nov-2007
62.31
--
51100000
01-Nov-2007
62.255
--
51100000
31-Oct-2007
63.345
--
51300000
30-Oct-2007
62.715
--
51300000
29-Oct-2007
62.895
--
51300000
26-Oct-2007
62.4
--
51300000
25-Oct-2007
61.705
--
51300000
24-Oct-2007
60.61
--
51300000
23-Oct-2007
61.01
--
51300000
22-Oct-2007
60.11
--
51300000
19-Oct-2007
61.33
--
51300000
18-Oct-2007
61.67
--
51300000
17-Oct-2007
61.66
--
51300000
16-Oct-2007
61.1
--
51300000
15-Oct-2007
61.67
--
51300000
12-Oct-2007
62.045
--
51300000
11-Oct-2007
62.295
--
51300000
10-Oct-2007
61.565
--
51300000
09-Oct-2007
61.245
--
51300000
08-Oct-2007
60.87
--
51300000
05-Oct-2007
61.365
--
51300000
04-Oct-2007
60.835
--
51300000
03-Oct-2007
60.89
--
51300000
02-Oct-2007
60.87
--
51400000
01-Oct-2007
60.98
--
51400000
28-Sep-2007
60.43
--
51400000
27-Sep-2007
60.22
--
51400000
26-Sep-2007
59.72
--
51400000
25-Sep-2007
59.22
--
51400000
24-Sep-2007
59.595
--
51400000
21-Sep-2007
59.725
--
51400000
20-Sep-2007
59.455
--
51400000
19-Sep-2007
59.26
--
51400000
18-Sep-2007
57.305
--
51400000
17-Sep-2007
56.29
--
51400000
14-Sep-2007
56.91
--
51400000
13-Sep-2007
57.39
--
51400000
12-Sep-2007
56.92
--
51400000
11-Sep-2007
56.6
--
51400000
10-Sep-2007
55.605
--
51400000
07-Sep-2007
55.93
--
51400000
06-Sep-2007
56.93
--
51400000
05-Sep-2007
56.555
--
51400000
04-Sep-2007
57.42
--
52000000
31-Aug-2007
57.15
--
52000000
30-Aug-2007
56.465
--
52000000
29-Aug-2007
55.885
--
52000000
28-Aug-2007
55.525
--
52000000
27-Aug-2007
56.43
--
52000000
24-Aug-2007
56.345
--
52000000
23-Aug-2007
55.855
--
51600000
22-Aug-2007
55.565
--
51600000
21-Aug-2007
54.6
--
51600000
20-Aug-2007
54.455
--
51600000
17-Aug-2007
54.26
--
52200000
16-Aug-2007
52.87
--
52200000
15-Aug-2007
54.89
--
52200000
14-Aug-2007
55.515
--
53200000
13-Aug-2007
56.3
--
53200000
10-Aug-2007
55.45
--
53200000
09-Aug-2007
57.01
--
53200000
08-Aug-2007
58.57
--
53200000
07-Aug-2007
57.23
--
53200000
06-Aug-2007
56.635
--
53200000
03-Aug-2007
56.93
--
53200000
02-Aug-2007
57.27
--
53200000
01-Aug-2007
56.75
--
53200000
31-Jul-2007
57.76
--
53200000
30-Jul-2007
56.69
--
53200000
27-Jul-2007
56.64
--
53200000
26-Jul-2007
57.145
--
53200000
25-Jul-2007
58.61
--
53200000
24-Jul-2007
59.725
--
53200000
23-Jul-2007
60.6
--
53200000
20-Jul-2007
60.265
--
53200000
19-Jul-2007
61.095
--
53200000
18-Jul-2007
60.43
--
53200000
17-Jul-2007
61.085
--
52300000
16-Jul-2007
61.32
--
52300000
13-Jul-2007
61.2
--
52300000
12-Jul-2007
60.93
--
52300000
11-Jul-2007
60.09
--
52300000
10-Jul-2007
60.155
--
51800000
09-Jul-2007
60.42
--
51800000
06-Jul-2007
60.32
--
51700000
05-Jul-2007
59.79
--
51700000
03-Jul-2007
59.975
--
51700000
02-Jul-2007
59.55
--
51700000
29-Jun-2007
59.17
--
51700000
28-Jun-2007
58.605
--
51700000
27-Jun-2007
57.815
--
51700000
26-Jun-2007
58.24
--
51700000
25-Jun-2007
58.65
--
51700000
22-Jun-2007
58.685
--
51700000
21-Jun-2007
58.73
--
51700000
20-Jun-2007
59.495
--
51700000
19-Jun-2007
59.235
--
51700000
18-Jun-2007
59.285
--
51700000
15-Jun-2007
59.325
--
51700000
14-Jun-2007
58.295
--
51700000
13-Jun-2007
57.23
--
51700000
12-Jun-2007
57.09
--
51700000
11-Jun-2007
57.605
--
51700000
08-Jun-2007
57.095
--
51700000
07-Jun-2007
57.595
--
51700000
06-Jun-2007
58.4
--
51700000
05-Jun-2007
59.63
--
51700000
04-Jun-2007
59.81
--
51700000
01-Jun-2007
59.73
--
51700000
31-May-2007
59.385
--
51700000
30-May-2007
58.645
--
51700000
29-May-2007
58.985
--
51600000
25-May-2007
58.67
--
51600000
24-May-2007
58.475
--
51600000
23-May-2007
59.17
--
51600000
22-May-2007
58.675
--
51500000
21-May-2007
58.54
--
51500000
18-May-2007
58.66
--
51500000
17-May-2007
58.015
--
51500000
16-May-2007
58.19
--
51500000
15-May-2007
58.4
--
51500000
14-May-2007
57.81
--
51500000
11-May-2007
57.83
--
50900000
10-May-2007
57.45
--
50900000
09-May-2007
58.005
--
50900000
08-May-2007
57.765
--
50400000
07-May-2007
58.68
--
50400000
04-May-2007
58.47
--
50400000
03-May-2007
57.925
--
50400000
02-May-2007
57.945
--
49900000
01-May-2007
57.62
--
49900000
30-Apr-2007
57.83
--
49900000
27-Apr-2007
57.775
--
50200000
26-Apr-2007
57.835
--
50200000
25-Apr-2007
57.88
--
50200000
24-Apr-2007
57.24
--
50200000
23-Apr-2007
57.485
--
50200000
20-Apr-2007
57.73
--
50200000
19-Apr-2007
56.915
--
49600000
18-Apr-2007
56.995
--
49600000
17-Apr-2007
57.25
--
48900000
16-Apr-2007
57.18
--
48400000
13-Apr-2007
56.325
--
48400000
12-Apr-2007
55.84
--
48400000
11-Apr-2007
55.78
--
47800000
10-Apr-2007
55.915
--
47800000
09-Apr-2007
55.205
--
47800000
05-Apr-2007
55.49
--
47800000
04-Apr-2007
55.11
--
47800000
03-Apr-2007
54.94
--
47200000
02-Apr-2007
54.29
--
47200000
30-Mar-2007
53.87
--
47200000
29-Mar-2007
53.9
--
46600000
28-Mar-2007
53.365
--
46600000
27-Mar-2007
53.62
--
46600000
26-Mar-2007
53.505
--
46600000
23-Mar-2007
53.89
--
46600000
22-Mar-2007
53.83
--
46800000
21-Mar-2007
52.675
--
46800000
20-Mar-2007
52.49
--
46800000
19-Mar-2007
52.225
--
46800000
16-Mar-2007
51.405
--
46800000
15-Mar-2007
51.145
--
46800000
14-Mar-2007
50.055
--
46800000
13-Mar-2007
51.25
--
46800000
12-Mar-2007
51.8
--
46800000
09-Mar-2007
51.73
--
46800000
08-Mar-2007
51.67
--
46800000
07-Mar-2007
50.98
--
46800000
06-Mar-2007
50.56
--
46500000
05-Mar-2007
50.145
--
46300000
02-Mar-2007
50.925
--
46300000
01-Mar-2007
51.055
--
46300000
28-Feb-2007
51.87
--
46300000
27-Feb-2007
52.715
--
47100000
26-Feb-2007
54.05
--
47100000
23-Feb-2007
53.77
--
47100000
22-Feb-2007
53.475
--
47100000
21-Feb-2007
53.45
--
47100000
20-Feb-2007
53.765
--
47100000
16-Feb-2007
53.52
--
47100000
15-Feb-2007
53.68
--
46400000
14-Feb-2007
53.6
--
46400000
13-Feb-2007
52.72
--
46400000
12-Feb-2007
52.235
--
46400000
09-Feb-2007
52.765
--
46400000
08-Feb-2007
52.67
--
46300000
07-Feb-2007
52.895
--
45700000
06-Feb-2007
52.375
--
45700000
05-Feb-2007
52.22
--
45200000
02-Feb-2007
52.405
--
45200000
01-Feb-2007
52.375
--
45200000
31-Jan-2007
51.85
--
45200000
30-Jan-2007
51.845
--
45300000
29-Jan-2007
51.505
--
45300000
26-Jan-2007
51.165
--
45300000
25-Jan-2007
51.72
--
45300000
24-Jan-2007
51.835
--
44900000
23-Jan-2007
51.565
--
44900000
22-Jan-2007
51.3
--
44900000
19-Jan-2007
51.535
--
44900000
18-Jan-2007
51.125
--
44900000
17-Jan-2007
51.175
--
44900000
16-Jan-2007
51.27
--
44900000
12-Jan-2007
51.29
--
44900000
11-Jan-2007
50.98
--
44600000
10-Jan-2007
50.375
--
44600000
09-Jan-2007
50.98
--
43400000
08-Jan-2007
50.91
--
43400000
05-Jan-2007
50.845
--
43100000
04-Jan-2007
51.695
--
43100000
03-Jan-2007
52.285
--
43100000
29-Dec-2006
51.525
--
43100000
28-Dec-2006
51.375
--
43100000
27-Dec-2006
51.31
--
43100000
26-Dec-2006
50.695
--
43100000
22-Dec-2006
50.775
--
43100000
21-Dec-2006
51.23
--
42800000
20-Dec-2006
51.37
0.925992
42800000
19-Dec-2006
52.005
--
42600000
18-Dec-2006
51.95
--
42600000
15-Dec-2006
52.06
--
42600000
14-Dec-2006
52.1
--
42600000
13-Dec-2006
52.04
--
42000000
12-Dec-2006
51.71
--
42000000
11-Dec-2006
51.555
--
42000000
08-Dec-2006
51.57
--
42000000
07-Dec-2006
51.48
--
41500000
06-Dec-2006
51.285
--
41500000
05-Dec-2006
51.245
--
41500000
04-Dec-2006
50.795
--
41500000
01-Dec-2006
50.475
--
41500000
30-Nov-2006
50.72
--
41500000
29-Nov-2006
50.765
--
41500000
28-Nov-2006
50.06
--
41500000
27-Nov-2006
50.095
--
41300000
24-Nov-2006
50.825
--
41300000
23-Nov-2006
50.725
--
41300000
22-Nov-2006
50.725
--
41300000
21-Nov-2006
50.225
--
41300000
20-Nov-2006
50.1
--
41300000
17-Nov-2006
50.01
--
41300000
16-Nov-2006
50.24
--
41300000
15-Nov-2006
50.205
--
41300000
14-Nov-2006
49.885
--
41300000
13-Nov-2006
49.945
--
41300000
10-Nov-2006
49.885
--
41300000
09-Nov-2006
49.66
--
41300000
08-Nov-2006
49.515
--
41300000
07-Nov-2006
49.68
--
41300000
06-Nov-2006
49.07
--
41300000
03-Nov-2006
48.46
--
41300000
02-Nov-2006
48.47
--
41300000
01-Nov-2006
48.87
--
41300000
31-Oct-2006
48.695
--
41300000
30-Oct-2006
48.47
--
41300000
27-Oct-2006
48.665
--
41300000
26-Oct-2006
48.58
--
41300000
25-Oct-2006
48.23
--
41300000
24-Oct-2006
47.95
--
40800000
23-Oct-2006
47.995
--
40800000
20-Oct-2006
47.95
--
40800000
19-Oct-2006
47.795
--
40800000
18-Oct-2006
47.495
--
40800000
17-Oct-2006
47.12
--
40800000
16-Oct-2006
47.615
--
39800000
13-Oct-2006
47.465
--
39800000
12-Oct-2006
47.62
--
39800000
11-Oct-2006
47.305
--
39800000
10-Oct-2006
47.2
--
38900000
09-Oct-2006
47.15
--
38900000
06-Oct-2006
47.05
--
38900000
05-Oct-2006
47.425
--
38900000
04-Oct-2006
47.12
--
38900000
03-Oct-2006
46.95
--
38900000
02-Oct-2006
47.13
--
38900000
29-Sep-2006
46.915
--
38900000
28-Sep-2006
46.935
--
38900000
27-Sep-2006
46.955
--
38900000
26-Sep-2006
46.475
--
38900000
25-Sep-2006
46.14
--
38900000
22-Sep-2006
46.325
--
38900000
21-Sep-2006
46.54
--
38900000
20-Sep-2006
46.32
--
38900000
19-Sep-2006
45.715
--
38900000
18-Sep-2006
45.945
--
38900000
15-Sep-2006
45.835
--
38900000
14-Sep-2006
46
--
38900000
13-Sep-2006
45.775
--
38900000
12-Sep-2006
45.645
--
38900000
11-Sep-2006
45.13
--
38900000
08-Sep-2006
45.15
--
38900000
07-Sep-2006
45.23
--
38900000
06-Sep-2006
45.795
--
38900000
05-Sep-2006
46.35
--
38900000
01-Sep-2006
46.335
--
38900000
31-Aug-2006
46.14
--
38900000
30-Aug-2006
46.345
--
38900000
29-Aug-2006
45.87
--
38900000
28-Aug-2006
45.96
--
38900000
25-Aug-2006
45.525
--
38900000
24-Aug-2006
45.67
--
38900000
23-Aug-2006
45.425
--
38900000
22-Aug-2006
45.805
--
38900000
21-Aug-2006
46
--
38900000
18-Aug-2006
45.83
--
38900000
17-Aug-2006
46.06
--
38900000
16-Aug-2006
45.865
--
38900000
15-Aug-2006
45.305
--
38900000
14-Aug-2006
44.685
--
38900000
11-Aug-2006
44.3
--
38600000
10-Aug-2006
44.315
--
38600000
09-Aug-2006
45.06
--
38600000
08-Aug-2006
44.54
--
38600000
07-Aug-2006
44.5
--
38600000
04-Aug-2006
45.255
--
38600000
03-Aug-2006
44.38
--
38600000
02-Aug-2006
44.77
--
38600000
01-Aug-2006
43.96
--
38600000
31-Jul-2006
44.455
--
39200000
28-Jul-2006
44.62
--
38200000
27-Jul-2006
44.215
--
38200000
26-Jul-2006
43.335
--
38200000
25-Jul-2006
43.25
--
38200000
24-Jul-2006
43.23
--
38200000
21-Jul-2006
42.61
--
38200000
20-Jul-2006
42.94
--
38200000
19-Jul-2006
42.545
--
38200000
18-Jul-2006
41.26
--
38200000
17-Jul-2006
41.455
--
38200000
14-Jul-2006
42.075
--
38200000
13-Jul-2006
42.88
--
38200000
12-Jul-2006
43.615
--
38200000
11-Jul-2006
43.655
--
38200000
10-Jul-2006
44.14
--
38200000
07-Jul-2006
44.23
--
38200000
06-Jul-2006
44.13
--
38200000
05-Jul-2006
43.595
--
38200000
03-Jul-2006
44.38
--
38200000
30-Jun-2006
44.11
--
36200000
29-Jun-2006
42.495
--
36200000
28-Jun-2006
41.65
--
36200000
27-Jun-2006
41.915
--
36200000
26-Jun-2006
42.08
--
36200000
23-Jun-2006
42.045
--
36200000
22-Jun-2006
42.175
--
36200000
21-Jun-2006
42.165
--
36200000
20-Jun-2006
41.835
--
36900000
19-Jun-2006
41.555
--
36900000
16-Jun-2006
41.445
--
36900000
15-Jun-2006
41.67
--
36900000
14-Jun-2006
40.67
--
40100000
13-Jun-2006
40.43
--
40100000
12-Jun-2006
41.41
--
40100000
09-Jun-2006
42.04
--
40100000
08-Jun-2006
41.4
--
39800000
07-Jun-2006
43
--
39800000
06-Jun-2006
42.815
--
39400000
05-Jun-2006
44.23
--
39400000
02-Jun-2006
44.565
--
39400000
01-Jun-2006
44.155
--
39400000
31-May-2006
44.08
--
39400000
30-May-2006
43.71
--
39400000
29-May-2006
44.245
--
39400000
26-May-2006
44.245
--
39400000
25-May-2006
43.66
--
39400000
24-May-2006
42.99
--
39600000
23-May-2006
43.79
--
39600000
22-May-2006
42.675
--
40000000
19-May-2006
43.485
--
40000000
18-May-2006
43.68
--
40000000
17-May-2006
43.695
--
40000000
16-May-2006
45.285
--
40000000
15-May-2006
45.13
--
40700000
12-May-2006
45.905
--
39900000
11-May-2006
46.68
--
39900000
10-May-2006
46.88
--
39400000
09-May-2006
46.93
--
38900000
08-May-2006
46.62
--
38900000
05-May-2006
46.59
--
38900000
04-May-2006
45.96
--
38900000
03-May-2006
45.38
--
37500000
02-May-2006
45.87
--
37100000
01-May-2006
45.46
--
37100000
28-Apr-2006
45.375
--
37100000
27-Apr-2006
45.465
--
36600000
26-Apr-2006
45.35
--
36600000
25-Apr-2006
45.055
--
36600000
24-Apr-2006
44.855
--
36600000
21-Apr-2006
44.935
--
36600000
20-Apr-2006
44.495
--
35200000
19-Apr-2006
44.17
--
35200000
18-Apr-2006
43.435
--
34900000
17-Apr-2006
43.52
--
34900000
14-Apr-2006
42.85
--
34900000
13-Apr-2006
42.85
--
34900000
12-Apr-2006
42.855
--
34900000
11-Apr-2006
43.06
--
34100000
10-Apr-2006
43.605
--
34100000
07-Apr-2006
43.46
--
34100000
06-Apr-2006
44.22
--
33100000
05-Apr-2006
44.335
--
32300000
04-Apr-2006
44.155
--
32300000
03-Apr-2006
43.845
--
32300000
31-Mar-2006
43.525
--
32300000
30-Mar-2006
43.805
--
31900000
29-Mar-2006
42.835
--
31900000
28-Mar-2006
42.965
--
31900000
27-Mar-2006
42.99
--
31900000
24-Mar-2006
43.315
--
31900000
23-Mar-2006
43.075
--
31900000
22-Mar-2006
43.48
--
31900000
21-Mar-2006
43.35
--
31700000
20-Mar-2006
43.575
--
31700000
17-Mar-2006
43.445
--
31700000
16-Mar-2006
43.34
--
31700000
15-Mar-2006
42.915
--
31400000
14-Mar-2006
42.715
--
30800000
13-Mar-2006
42.32
--
30100000
10-Mar-2006
41.835
--
27600000
09-Mar-2006
41.59
--
27600000
08-Mar-2006
41.215
--
27600000
07-Mar-2006
41.365
--
27600000
06-Mar-2006
41.985
--
27600000
03-Mar-2006
41.765
--
27600000
02-Mar-2006
41.875
--
27600000
01-Mar-2006
42.105
--
26400000
28-Feb-2006
41.71
--
25100000
27-Feb-2006
42.135
--
25100000
24-Feb-2006
42.01
--
24100000
23-Feb-2006
42.055
--
23900000
22-Feb-2006
41.93
--
23900000
21-Feb-2006
41.645
--
23900000
20-Feb-2006
41.565
--
23100000
17-Feb-2006
41.565
--
23100000
16-Feb-2006
41.285
--
23100000
15-Feb-2006
41.09
--
22900000
14-Feb-2006
41.025
--
22900000
13-Feb-2006
41.1
--
22900000
10-Feb-2006
40.825
--
20100000
09-Feb-2006
41.215
--
20100000
08-Feb-2006
40.71
--
19800000
07-Feb-2006
40.805
--
19800000
06-Feb-2006
40.9
--
19800000
03-Feb-2006
40.86
--
19800000
02-Feb-2006
41.11
--
19800000
01-Feb-2006
41.635
--
19800000
31-Jan-2006
41.35
--
19400000
30-Jan-2006
41.07
--
19400000
27-Jan-2006
41.275
--
19400000
26-Jan-2006
41.15
--
19400000
25-Jan-2006
40.605
--
19400000
24-Jan-2006
40.19
--
19400000
23-Jan-2006
40.27
--
19400000
20-Jan-2006
39.725
--
19000000
19-Jan-2006
40.195
--
18600000
18-Jan-2006
39.855
--
18600000
17-Jan-2006
40.1
--
18600000
16-Jan-2006
40.31
--
18600000
13-Jan-2006
40.31
--
18600000
12-Jan-2006
40.555
--
18600000
11-Jan-2006
40.705
--
18600000
10-Jan-2006
40.33
--
18600000
09-Jan-2006
40.585
--
18600000
06-Jan-2006
40.745
--
18600000
05-Jan-2006
40.39
--
18600000
04-Jan-2006
40.425
--
18600000
03-Jan-2006
39.655
--
18600000
02-Jan-2006
38.615
--
18600000
30-Dec-2005
38.615
--
18600000
29-Dec-2005
39.09
--
18600000
28-Dec-2005
39.22
--
18600000
27-Dec-2005
39.095
--
18600000
26-Dec-2005
38.975
--
18600000
23-Dec-2005
38.975
0.660605
18600000
22-Dec-2005
39.54
--
18600000
21-Dec-2005
39.365
--
18600000
20-Dec-2005
39.305
--
18600000
19-Dec-2005
39.61
--
18600000
16-Dec-2005
39.675
--
18600000
15-Dec-2005
39.155
--
18600000
14-Dec-2005
39.395
--
14600000
13-Dec-2005
39.15
--
14600000
12-Dec-2005
39.15
--
14600000
09-Dec-2005
38.645
--
14600000
08-Dec-2005
38.685
--
14600000
07-Dec-2005
38.285
--
14600000
06-Dec-2005
38.52
--
14600000
05-Dec-2005
38.265
--
14600000
02-Dec-2005
38.2
--
14600000
01-Dec-2005
38.08
--
14600000
30-Nov-2005
37.8
--
14600000
29-Nov-2005
37.85
--
14600000
28-Nov-2005
37.86
--
14600000
25-Nov-2005
37.805
--
14600000
24-Nov-2005
37.99
--
14600000
23-Nov-2005
37.99
--
14600000
22-Nov-2005
37.54
--
14600000
21-Nov-2005
37.59
--
14600000
18-Nov-2005
37.315
--
14600000
17-Nov-2005
37.155
--
14600000
16-Nov-2005
36.785
--
14600000
15-Nov-2005
37.015
--
14600000
14-Nov-2005
37.125
--
14600000
11-Nov-2005
37.105
--
14600000
10-Nov-2005
36.795
--
14600000
09-Nov-2005
36.73
--
14600000
08-Nov-2005
36.845
--
14600000
07-Nov-2005
36.965
--
14600000
04-Nov-2005
36.915
--
14600000
03-Nov-2005
37.57
--
14600000
02-Nov-2005
37.32
--
14600000
01-Nov-2005
36.985
--
14600000
31-Oct-2005
36.96
--
14600000
28-Oct-2005
36.555
--
14600000
27-Oct-2005
36.67
--
14600000
26-Oct-2005
37.095
--
14600000
25-Oct-2005
37.04
--
14600000
24-Oct-2005
36.815
--
14600000
21-Oct-2005
36.49
--
14600000
20-Oct-2005
36.54
--
14600000
19-Oct-2005
36.5
--
14600000
18-Oct-2005
36.99
--
14600000
17-Oct-2005
37.51
--
14600000
14-Oct-2005
37.61
--
14600000
13-Oct-2005
37.035
--
14600000
12-Oct-2005
37.725
--
14600000
11-Oct-2005
37.9
--
14600000
10-Oct-2005
37.99
--
14600000
07-Oct-2005
38.13
--
14600000
06-Oct-2005
38.3
--
14600000
05-Oct-2005
38.14
--
14600000
04-Oct-2005
38.5
--
14600000
03-Oct-2005
38.235
--
14600000
30-Sep-2005
38.475
--
14600000
29-Sep-2005
38.15
--
14600000
28-Sep-2005
38.27
--
14600000
27-Sep-2005
37.845
--
14600000
26-Sep-2005
38.08
--
14600000
23-Sep-2005
37.6
--
14600000
22-Sep-2005
37.62
--
14600000
21-Sep-2005
38.025
--
14600000
20-Sep-2005
38.305
--
14600000
19-Sep-2005
38.04
--
14600000
16-Sep-2005
38.345
--
14600000
15-Sep-2005
38.07
--
14600000
14-Sep-2005
38.325
--
14600000
13-Sep-2005
38.115
--
14600000
12-Sep-2005
38.435
--
14600000
09-Sep-2005
38.895
--
14600000
08-Sep-2005
38.705
--
14600000
07-Sep-2005
38.835
--
14600000
06-Sep-2005
38.825
--
14600000
05-Sep-2005
38.385
--
14600000
02-Sep-2005
38.385
--
14600000
01-Sep-2005
38.19
--
14600000
31-Aug-2005
37.485
--
14600000
30-Aug-2005
36.83
--
14600000
29-Aug-2005
37.115
--
14600000
26-Aug-2005
37.165
--
14600000
25-Aug-2005
37.34
--
14600000
24-Aug-2005
37.575
--
14600000
23-Aug-2005
37.48
--
14600000
22-Aug-2005
37.855
--
14600000
19-Aug-2005
37.515
--
14600000
18-Aug-2005
37.19
--
14600000
17-Aug-2005
37.74
--
14600000
16-Aug-2005
37.92
--
14600000
15-Aug-2005
38.215
--
14600000
12-Aug-2005
38.48
--
14600000
11-Aug-2005
38.695
--
14600000
10-Aug-2005
38.69
--
14600000
09-Aug-2005
38.19
--
14600000
08-Aug-2005
37.89
--
14600000
05-Aug-2005
37.67
--
14600000
04-Aug-2005
38.03
--
14600000
03-Aug-2005
38.165
--
14600000
02-Aug-2005
37.835
--
14600000
01-Aug-2005
37.545
--
14600000
29-Jul-2005
37.355
--
14600000
28-Jul-2005
37.225
--
14600000
27-Jul-2005
36.89
--
14600000
26-Jul-2005
36.715
--
14600000
25-Jul-2005
36.8
--
14600000
22-Jul-2005
36.925
--
14600000
21-Jul-2005
36.985
--
14600000
20-Jul-2005
36.65
--
14600000
19-Jul-2005
36.66
--
14700000
18-Jul-2005
36.475
--
14700000
15-Jul-2005
36.445
--
14700000
14-Jul-2005
36.64
--
14700000
13-Jul-2005
36.44
--
14700000
12-Jul-2005
36.525
--
14700000
11-Jul-2005
36.235
--
14700000
08-Jul-2005
35.575
--
14700000
07-Jul-2005
35.105
--
14700000
06-Jul-2005
35.58
--
14700000
05-Jul-2005
35.36
--
14700000
04-Jul-2005
35.565
--
14700000
01-Jul-2005
35.565
--
14700000
30-Jun-2005
35.68
--
14700000
29-Jun-2005
35.54
--
14700000
28-Jun-2005
35.365
--
14700000
27-Jun-2005
35.305
--
14700000
24-Jun-2005
35.395
--
14700000
23-Jun-2005
35.585
--
14700000
22-Jun-2005
35.735
--
14700000
21-Jun-2005
35.69
--
14700000
20-Jun-2005
35.52
--
15100000
17-Jun-2005
35.93
--
15300000
16-Jun-2005
35.33
--
15300000
15-Jun-2005
35.235
--
15700000
14-Jun-2005
35.2
--
15700000
13-Jun-2005
35.145
--
15700000
10-Jun-2005
35.235
--
15700000
09-Jun-2005
35.21
--
15700000
08-Jun-2005
35.61
--
15700000
07-Jun-2005
35.5
--
15700000
06-Jun-2005
35.175
--
15700000
03-Jun-2005
35.29
--
15700000
02-Jun-2005
35.445
--
15700000
01-Jun-2005
35.345
--
15700000
31-May-2005
35.09
--
15700000
30-May-2005
35.625
--
15700000
27-May-2005
35.625
--
15700000
26-May-2005
35.565
--
15700000
25-May-2005
35.485
--
15700000
24-May-2005
35.485
--
15700000
23-May-2005
35.53
--
15700000
20-May-2005
35.195
--
15700000
19-May-2005
35.375
--
15700000
18-May-2005
35.25
--
15700000
17-May-2005
34.69
--
15700000
16-May-2005
34.705
--
15700000
13-May-2005
34.815
--
15700000
12-May-2005
34.96
--
15700000
11-May-2005
35.01
--
15700000
10-May-2005
35.255
--
15700000
09-May-2005
35.34
--
15700000
06-May-2005
35.49
--
15700000
05-May-2005
35.62
--
15700000
04-May-2005
35.41
--
15300000
03-May-2005
35.03
--
14700000
02-May-2005
34.785
--
14700000
29-Apr-2005
34.705
--
14700000
28-Apr-2005
34.655
--
14700000
27-Apr-2005
34.885
--
14700000
26-Apr-2005
35.36
--
14700000
25-Apr-2005
35.48
--
14700000
22-Apr-2005
35.65
--
14700000
21-Apr-2005
35.46
--
14700000
20-Apr-2005
35.285
--
14700000
19-Apr-2005
35.31
--
14700000
18-Apr-2005
35.125
--
14700000
15-Apr-2005
35.625
--
14700000
14-Apr-2005
35.965
--
14700000
13-Apr-2005
36.315
--
14700000
12-Apr-2005
36.115
--
14700000
11-Apr-2005
36.49
--
14700000
08-Apr-2005
36.25
--
14700000
07-Apr-2005
36.38
--
14300000
06-Apr-2005
36.07
--
14300000
05-Apr-2005
35.865
--
14300000
04-Apr-2005
35.59
--
14300000
01-Apr-2005
36.16
--
14300000
31-Mar-2005
36.12
--
14300000
30-Mar-2005
36.015
--
14300000
29-Mar-2005
35.99
--
14300000
28-Mar-2005
35.85
--
14300000
25-Mar-2005
36.105
--
14300000
24-Mar-2005
36.105
--
14300000
23-Mar-2005
35.935
--
14300000
22-Mar-2005
36.575
--
14300000
21-Mar-2005
36.415
--
14300000
18-Mar-2005
36.845
--
14300000
17-Mar-2005
36.955
--
14300000
16-Mar-2005
37.03
--
14300000
15-Mar-2005
37.255
--
14300000
14-Mar-2005
37.19
--
14300000
11-Mar-2005
37.46
--
14300000
10-Mar-2005
37.255
--
14100000
09-Mar-2005
37.445
--
14100000
08-Mar-2005
37.575
--
14100000
07-Mar-2005
37.345
--
14100000
04-Mar-2005
37.425
--
14100000
03-Mar-2005
36.77
--
13700000
02-Mar-2005
36.78
--
13700000
01-Mar-2005
36.98
--
13700000
28-Feb-2005
37.005
--
13700000
25-Feb-2005
36.865
--
13700000
24-Feb-2005
36.495
--
13300000
23-Feb-2005
36.44
--
13300000
22-Feb-2005
36.71
--
13300000
21-Feb-2005
36.64
--
13300000
18-Feb-2005
36.64
--
13300000
17-Feb-2005
36.595
--
13300000
16-Feb-2005
36.34
--
13300000
15-Feb-2005
36.47
--
13300000
14-Feb-2005
36.295
--
13300000
11-Feb-2005
36.065
--
13300000
10-Feb-2005
35.725
--
13300000
09-Feb-2005
35.485
--
13300000
08-Feb-2005
35.53
--
13300000
07-Feb-2005
35.66
--
13300000
04-Feb-2005
35.795
--
13300000
03-Feb-2005
35.47
--
13300000
02-Feb-2005
35.77
--
13300000
01-Feb-2005
35.56
--
13300000
31-Jan-2005
35.37
--
13300000
28-Jan-2005
34.965
--
13300000
27-Jan-2005
35.15
--
13300000
26-Jan-2005
35.115
--
12600000
25-Jan-2005
34.81
--
12600000
24-Jan-2005
34.79
--
12600000
21-Jan-2005
34.75
--
12600000
20-Jan-2005
34.59
--
12600000
19-Jan-2005
35.015
--
12600000
18-Jan-2005
34.99
--
12600000
17-Jan-2005
35
--
12600000
14-Jan-2005
35
--
12600000
13-Jan-2005
35.155
--
12600000
12-Jan-2005
35.22
--
12600000
11-Jan-2005
35.095
--
12600000
10-Jan-2005
35.235
--
12600000
07-Jan-2005
35.11
--
12600000
06-Jan-2005
35.3
--
12600000
05-Jan-2005
35.36
--
12600000
04-Jan-2005
35.665
--
12600000
03-Jan-2005
36.07
--
12600000
31-Dec-2004
36.155
--
12600000
30-Dec-2004
36.25
--
12600000
29-Dec-2004
36.125
--
12600000
28-Dec-2004
36.195
--
12600000
27-Dec-2004
36.14
--
12600000
24-Dec-2004
35.88
--
12200000
23-Dec-2004
35.88
0.649721
12200000
22-Dec-2004
36.12
--
12200000
21-Dec-2004
35.805
--
12200000
20-Dec-2004
35.84
--
12200000
17-Dec-2004
35.265
--
12200000
16-Dec-2004
35.7
--
12200000
15-Dec-2004
35.97
--
12200000
14-Dec-2004
35.69
--
12200000
13-Dec-2004
35.65
--
12200000
10-Dec-2004
35.175
--
12200000
09-Dec-2004
35.1
--
12200000
08-Dec-2004
35.4
--
12200000
07-Dec-2004
35.875
--
12200000
06-Dec-2004
35.735
--
12200000
03-Dec-2004
35.665
--
11700000
02-Dec-2004
35.53
--
11700000
01-Dec-2004
35.475
--
11700000
30-Nov-2004
35.035
--
11700000
29-Nov-2004
35.21
--
11700000
26-Nov-2004
35.19
--
11700000
25-Nov-2004
34.705
--
11700000
24-Nov-2004
34.705
--
11700000
23-Nov-2004
34.47
--
11700000
22-Nov-2004
34.375
--
11200000
19-Nov-2004
34.565
--
11200000
18-Nov-2004
34.6
--
11200000
17-Nov-2004
34.725
--
11200000
16-Nov-2004
34.14
--
10800000
15-Nov-2004
34.28
--
10800000
12-Nov-2004
34.35
--
10800000
11-Nov-2004
34.21
--
10800000
10-Nov-2004
33.935
--
10800000
09-Nov-2004
33.8
--
10800000
08-Nov-2004
33.94
--
10800000
05-Nov-2004
33.82
--
10800000
04-Nov-2004
33.565
--
10800000
03-Nov-2004
33.375
--
10800000
02-Nov-2004
33.05
--
10800000
01-Nov-2004
32.92
--
10800000
29-Oct-2004
32.62
--
10800000
28-Oct-2004
32.73
--
10800000
27-Oct-2004
32.505
--
10800000
26-Oct-2004
32.06
--
10800000
25-Oct-2004
31.995
--
10800000
22-Oct-2004
32.2
--
10800000
21-Oct-2004
32.09
--
10800000
20-Oct-2004
31.9
--
10800000
19-Oct-2004
31.995
--
10800000
18-Oct-2004
31.675
--
10800000
15-Oct-2004
31.64
--
10800000
14-Oct-2004
31.425
--
10800000
13-Oct-2004
31.29
--
10800000
12-Oct-2004
31.315
--
10800000
11-Oct-2004
31.785
--
10800000
08-Oct-2004
31.905
--
10800000
07-Oct-2004
31.735
--
10800000
06-Oct-2004
31.77
--
10800000
05-Oct-2004
31.775
--
10800000
04-Oct-2004
31.6
--
10800000
01-Oct-2004
31.625
--
10800000
30-Sep-2004
31.015
--
10800000
29-Sep-2004
30.95
--
10800000
28-Sep-2004
30.77
--
10800000
27-Sep-2004
30.64
--
10800000
24-Sep-2004
30.735
--
10800000
23-Sep-2004
30.75
--
10800000
22-Sep-2004
30.86
--
10800000
21-Sep-2004
31.19
--
11000000
20-Sep-2004
30.755
--
11000000
17-Sep-2004
30.91
--
11000000
16-Sep-2004
30.655
--
11000000
15-Sep-2004
30.62
--
11000000
14-Sep-2004
31.035
--
11000000
13-Sep-2004
31.015
--
11000000
10-Sep-2004
30.795
--
11000000
09-Sep-2004
30.305
--
11000000
08-Sep-2004
30.355
--
11000000
07-Sep-2004
30.26
--
11000000
06-Sep-2004
30.075
--
11000000
03-Sep-2004
30.075
--
11000000
02-Sep-2004
30.075
--
11000000
01-Sep-2004
29.945
--
11000000
31-Aug-2004
29.69
--
11000000
30-Aug-2004
29.675
--
11000000
27-Aug-2004
29.725
--
11000000
26-Aug-2004
29.7
--
11000000
25-Aug-2004
29.455
--
11000000
24-Aug-2004
29.465
--
11000000
23-Aug-2004
29.67
--
11000000
20-Aug-2004
29.575
--
11000000
19-Aug-2004
29.72
--
11000000
18-Aug-2004
29.53
--
11000000
17-Aug-2004
29.535
--
11000000
16-Aug-2004
29.44
--
11000000
13-Aug-2004
29.19
--
11000000
12-Aug-2004
28.975
--
11000000
11-Aug-2004
28.985
--
11000000
10-Aug-2004
29.48
--
11000000
09-Aug-2004
29.11
--
11000000
06-Aug-2004
29.36
--
11000000
05-Aug-2004
29.545
--
11000000
04-Aug-2004
29.5
--
11000000
03-Aug-2004
29.82
--
11000000
02-Aug-2004
29.595
--
11000000
30-Jul-2004
29.775
--
11000000
29-Jul-2004
29.805
--
11000000
28-Jul-2004
29.26
--
11000000
27-Jul-2004
29.325
--
11000000
26-Jul-2004
29.245
--
11000000
23-Jul-2004
29.45
--
11000000
22-Jul-2004
29.87
--
11000000
21-Jul-2004
30.265
--
11000000
20-Jul-2004
30.405
--
11000000
19-Jul-2004
30.395
--
11000000
16-Jul-2004
30.625
--
11000000
15-Jul-2004
30.425
--
11000000
14-Jul-2004
30.825
--
11000000
13-Jul-2004
30.77
--
11000000
12-Jul-2004
30.945
--
11000000
09-Jul-2004
31.045
--
11000000
08-Jul-2004
31.075
--
12400000
07-Jul-2004
30.9
--
12400000
06-Jul-2004
30.695
--
12400000
05-Jul-2004
31.02
--
12400000
02-Jul-2004
31.02
--
12400000
01-Jul-2004
30.88
--
12400000
30-Jun-2004
30.96
--
12400000
29-Jun-2004
30.96
--
12400000
28-Jun-2004
31.22
--
12400000
25-Jun-2004
30.825
--
12400000
24-Jun-2004
30.95
--
12400000
23-Jun-2004
30.475
--
12400000
22-Jun-2004
30.35
--
12400000
21-Jun-2004
30.66
--
12400000
18-Jun-2004
30.74
--
12400000
17-Jun-2004
30.395
--
12400000
16-Jun-2004
30.31
--
12400000
15-Jun-2004
30.295
--
12400000
14-Jun-2004
30.045
--
12400000
11-Jun-2004
30.48
--
12400000
10-Jun-2004
30.48
--
12400000
09-Jun-2004
30.37
--
12400000
08-Jun-2004
30.93
--
12400000
07-Jun-2004
31.025
--
12400000
04-Jun-2004
30.56
--
12400000
03-Jun-2004
30.245
--
12400000
02-Jun-2004
30.22
--
12400000
01-Jun-2004
29.915
--
12400000
31-May-2004
30.12
--
12400000
28-May-2004
30.12
--
12400000
27-May-2004
30.34
--
12400000
26-May-2004
29.705
--
12400000
25-May-2004
29.41
--
12400000
24-May-2004
29.265
--
12400000
21-May-2004
29.12
--
12400000
20-May-2004
28.965
--
12400000
19-May-2004
29.445
--
12400000
18-May-2004
28.725
--
12400000
17-May-2004
28.6
--
12400000
14-May-2004
28.635
--
12400000
13-May-2004
28.76
--
12400000
12-May-2004
28.585
--
12400000
11-May-2004
28.75
--
12400000
10-May-2004
28.465
--
12400000
07-May-2004
29.365
--
12400000
06-May-2004
29.85
--
12400000
05-May-2004
30.56
--
12400000
04-May-2004
30.24
--
12400000
03-May-2004
29.965
--
12400000
30-Apr-2004
29.81
--
12400000
29-Apr-2004
29.88
--
12400000
28-Apr-2004
29.91
--
12400000
27-Apr-2004
30.5
--
12400000
26-Apr-2004
30.385
--
12400000
23-Apr-2004
30.32
--
12400000
22-Apr-2004
30.225
--
12400000
21-Apr-2004
30.025
--
11400000
20-Apr-2004
30.38
--
11400000
19-Apr-2004
30.435
--
11400000
16-Apr-2004
30.465
--
11400000
15-Apr-2004
30.09
--
11400000
14-Apr-2004
30.125
--
11400000
13-Apr-2004
30.425
--
11400000
12-Apr-2004
30.53
--
11400000
09-Apr-2004
30.61
--
11400000
08-Apr-2004
30.61
--
11400000
07-Apr-2004
30.675
--
11400000
06-Apr-2004
30.485
--
11400000
05-Apr-2004
30.72
--
11400000
02-Apr-2004
30.865
--
11400000
01-Apr-2004
30.76
--
11400000
31-Mar-2004
30.225
--
11400000
30-Mar-2004
29.95
--
11400000
29-Mar-2004
29.945
--
11400000
26-Mar-2004
29.465
--
11500000
25-Mar-2004
29.545
--
9900000
24-Mar-2004
29.105
--
9900000
23-Mar-2004
29.385
--
9900000
22-Mar-2004
29.51
--
9900000
19-Mar-2004
30.045
--
9900000
18-Mar-2004
30.075
--
9900000
17-Mar-2004
30.165
--
9900000
16-Mar-2004
30.015
--
9900000
15-Mar-2004
29.605
--
9900000
12-Mar-2004
30.3
--
9900000
11-Mar-2004
30.44
--
9700000
10-Mar-2004
31.25
--
9700000
09-Mar-2004
31.775
--
9700000
08-Mar-2004
32.005
--
9700000
05-Mar-2004
32.03
--
9700000
04-Mar-2004
31.47
--
9700000
03-Mar-2004
31.115
--
9700000
02-Mar-2004
31.685
--
9700000
01-Mar-2004
31.775
--
9700000
27-Feb-2004
31.485
--
9700000
26-Feb-2004
31.355
--
9700000
25-Feb-2004
31.585
--
9700000
24-Feb-2004
31.835
--
9700000
23-Feb-2004
31.985
--
9700000
20-Feb-2004
31.975
--
9700000
19-Feb-2004
32.545
--
9700000
18-Feb-2004
32.595
--
9700000
17-Feb-2004
32.525
--
9700000
16-Feb-2004
32.09
--
9700000
13-Feb-2004
32.09
--
9700000
12-Feb-2004
32.48
--
9700000
11-Feb-2004
32.045
--
9700000
10-Feb-2004
31.99
--
9700000
09-Feb-2004
31.855
--
9700000
06-Feb-2004
31.56
--
9700000
05-Feb-2004
31.12
--
9700000
04-Feb-2004
30.94
--
9700000
03-Feb-2004
31.23
--
9700000
02-Feb-2004
31.1
--
9700000
30-Jan-2004
30.91
--
9700000
29-Jan-2004
30.985
--
9200000
28-Jan-2004
31.88
--
9200000
27-Jan-2004
31.86
--
9200000
26-Jan-2004
31.605
--
9200000
23-Jan-2004
32.065
--
9200000
22-Jan-2004
32.115
--
9200000
21-Jan-2004
31.78
--
9200000
20-Jan-2004
31.49
--
8200000
19-Jan-2004
31.115
--
8200000
16-Jan-2004
31.115
--
8200000
15-Jan-2004
31.34
--
8200000
14-Jan-2004
31.435
--
8100000
13-Jan-2004
31.365
--
8100000
12-Jan-2004
31.355
--
8100000
09-Jan-2004
31.53
--
7700000
08-Jan-2004
31.42
--
7700000
07-Jan-2004
30.95
--
7700000
06-Jan-2004
31.28
--
7700000
05-Jan-2004
31.125
--
7700000
02-Jan-2004
30.76
--
7700000
01-Jan-2004
30.405
--
7700000
31-Dec-2003
30.405
--
7700000
30-Dec-2003
30.115
--
7700000
29-Dec-2003
29.94
--
7700000
26-Dec-2003
29.675
--
7700000
25-Dec-2003
29.685
--
7700000
24-Dec-2003
29.685
--
7700000
23-Dec-2003
29.57
--
7700000
22-Dec-2003
29.46
0.395743
7700000
19-Dec-2003
29.83
--
7700000
18-Dec-2003
29.805
--
7700000
17-Dec-2003
29.625
--
7700000
16-Dec-2003
29.56
--
7700000
15-Dec-2003
29.56
--
7700000
12-Dec-2003
29.365
--
7700000
11-Dec-2003
29.095
--
7700000
10-Dec-2003
29.1
--
7700000
09-Dec-2003
29.21
--
7700000
08-Dec-2003
29.085
--
7700000
05-Dec-2003
29.09
--
7700000
04-Dec-2003
29.135
--
7700000
03-Dec-2003
29.245
--
7500000
02-Dec-2003
28.945
--
7500000
01-Dec-2003
28.7
--
7500000
28-Nov-2003
28.32
--
7500000
27-Nov-2003
28.065
--
7500000
26-Nov-2003
28.065
--
7500000
25-Nov-2003
27.825
--
7500000
24-Nov-2003
27.78
--
7500000
21-Nov-2003
27.625
--
7500000
20-Nov-2003
27.485
--
7500000
19-Nov-2003
27.585
--
7500000
18-Nov-2003
27.615
--
7500000
17-Nov-2003
27.395
--
7500000
14-Nov-2003
28.035
--
7500000
13-Nov-2003
27.71
--
7500000
12-Nov-2003
27.445
--
7500000
11-Nov-2003
27.09
--
7500000
10-Nov-2003
27.215
--
7500000
07-Nov-2003
27.345
--
7500000
06-Nov-2003
26.95
--
7500000
05-Nov-2003
26.915
--
7500000
04-Nov-2003
27.125
--
7200000
03-Nov-2003
27.105
--
7200000
31-Oct-2003
26.945
--
7200000
30-Oct-2003
27.04
--
7200000
29-Oct-2003
26.875
--
7200000
28-Oct-2003
26.725
--
7200000
27-Oct-2003
26.61
--
7200000
24-Oct-2003
26.445
--
7200000
23-Oct-2003
26.43
--
7200000
22-Oct-2003
26.635
--
7200000
21-Oct-2003
26.88
--
7200000
20-Oct-2003
26.75
--
7200000
17-Oct-2003
26.675
--
7200000
16-Oct-2003
26.89
--
7200000
15-Oct-2003
26.88
--
7200000
14-Oct-2003
26.775
--
7200000
13-Oct-2003
26.815
--
7200000
10-Oct-2003
26.69
--
7200000
09-Oct-2003
26.655
--
7200000
08-Oct-2003
26.3
--
7200000
07-Oct-2003
26.165
--
7200000
06-Oct-2003
26.125
--
7200000
03-Oct-2003
26.18
--
7200000
02-Oct-2003
25.55
--
7200000
01-Oct-2003
25.625
--
7200000
30-Sep-2003
25.09
--
7200000
29-Sep-2003
25.275
--
7200000
26-Sep-2003
25.22
--
7200000
25-Sep-2003
25.485
--
7200000
24-Sep-2003
25.535
--
7200000
23-Sep-2003
25.715
--
7200000
22-Sep-2003
25.875
--
7200000
19-Sep-2003
26.215
--
7200000
18-Sep-2003
26.24
--
7200000
17-Sep-2003
26.01
--
7200000
16-Sep-2003
25.84
--
7200000
15-Sep-2003
25.8
--
7200000
12-Sep-2003
25.72
--
7200000
11-Sep-2003
25.67
--
7200000
10-Sep-2003
25.64
--
7200000
09-Sep-2003
25.965
--
7200000
08-Sep-2003
26.09
--
7200000
05-Sep-2003
25.745
--
7200000
04-Sep-2003
25.615
--
6600000
03-Sep-2003
25.5
--
6600000
02-Sep-2003
25.18
--
6600000
01-Sep-2003
25.06
--
6600000
29-Aug-2003
25.06
--
6600000
28-Aug-2003
24.995
--
6600000
27-Aug-2003
24.815
--
6600000
26-Aug-2003
24.575
--
6600000
25-Aug-2003
24.87
--
6600000
22-Aug-2003
25.02
--
6600000
21-Aug-2003
25.155
--
6600000
20-Aug-2003
25.265
--
6600000
19-Aug-2003
25.295
--
6600000
18-Aug-2003
25.37
--
6600000
15-Aug-2003
25.335
--
6600000
14-Aug-2003
25.305
--
6600000
13-Aug-2003
25.02
--
6600000
12-Aug-2003
24.975
--
6600000
11-Aug-2003
24.87
--
6600000
08-Aug-2003
24.72
--
6600000
07-Aug-2003
24.7
--
6600000
06-Aug-2003
24.65
--
6600000
05-Aug-2003
24.985
--
6600000
04-Aug-2003
24.76
--
6600000
01-Aug-2003
24.77
--
6600000
31-Jul-2003
25.06
--
6600000
30-Jul-2003
25.035
--
6600000
29-Jul-2003
25.175
--
6600000
28-Jul-2003
25.3
--
6600000
25-Jul-2003
25.055
--
6600000
24-Jul-2003
25.205
--
6600000
23-Jul-2003
24.695
--
6600000
22-Jul-2003
24.56
--
6600000
21-Jul-2003
24.355
--
6600000
18-Jul-2003
24.46
--
6600000
17-Jul-2003
24.28
--
6600000
16-Jul-2003
24.675
--
6600000
15-Jul-2003
24.86
--
6600000
14-Jul-2003
25.04
--
6600000
11-Jul-2003
24.73
--
6600000
10-Jul-2003
24.51
--
6600000
09-Jul-2003
24.73
--
6600000
08-Jul-2003
24.84
--
6600000
07-Jul-2003
24.89
--
6600000
04-Jul-2003
24.61
--
6600000
03-Jul-2003
24.61
--
6600000
02-Jul-2003
24.565
--
6600000
01-Jul-2003
24.235
--
6600000
30-Jun-2003
24.475
--
6600000
27-Jun-2003
24.615
--
6600000
26-Jun-2003
24.605
--
6600000
25-Jun-2003
24.865
--
6600000
24-Jun-2003
24.675
--
6600000
23-Jun-2003
24.79
--
6600000
20-Jun-2003
25.515
--
6600000
19-Jun-2003
25.455
--
6600000
18-Jun-2003
25.805
--
6600000
17-Jun-2003
25.945
--
6600000
16-Jun-2003
25.875
--
6600000
13-Jun-2003
25.255
--
6600000
12-Jun-2003
25.45
--
6600000
11-Jun-2003
25.26
--
6600000
10-Jun-2003
24.775
--
6600000
09-Jun-2003
24.78
--
6600000
06-Jun-2003
24.955
--
6600000
05-Jun-2003
24.72
--
6600000
04-Jun-2003
24.57
--
6600000
03-Jun-2003
24.355
--
6600000
02-Jun-2003
24.495
--
6600000
30-May-2003
24.14
--
6600000
29-May-2003
24.075
--
6600000
28-May-2003
23.855
--
6600000
27-May-2003
23.67
--
6600000
26-May-2003
23.385
--
6600000
23-May-2003
23.385
--
6600000
22-May-2003
23.325
--
6600000
21-May-2003
23.015
--
6600000
20-May-2003
23.12
--
6600000
19-May-2003
23.16
--
6600000
16-May-2003
23.74
--
6600000
15-May-2003
23.5
--
6600000
14-May-2003
23.29
--
6600000
13-May-2003
23.32
--
6600000
12-May-2003
23.415
--
6600000
09-May-2003
23.295
--
6600000
08-May-2003
22.99
--
6600000
07-May-2003
23.41
--
6600000
06-May-2003
23.62
--
6600000
05-May-2003
23.13
--
6600000
02-May-2003
22.725
--
6600000
01-May-2003
22.765
--
6600000
30-Apr-2003
22.56
--
6600000
29-Apr-2003
22.245
--
6600000
28-Apr-2003
22.32
--
6600000
25-Apr-2003
21.775
--
6600000
24-Apr-2003
22.105
--
6600000
23-Apr-2003
22.345
--
6600000
22-Apr-2003
22.12
--
6600000
21-Apr-2003
21.755
--
6600000
18-Apr-2003
21.85
--
6600000
17-Apr-2003
21.85
--
6600000
16-Apr-2003
21.495
--
6600000
15-Apr-2003
21.5
--
6600000
14-Apr-2003
21.125
--
6600000
11-Apr-2003
20.855
--
6600000
10-Apr-2003
20.775
--
6600000
09-Apr-2003
20.95
--
6600000
08-Apr-2003
20.945
--
6600000
07-Apr-2003
21.155
--
6600000
04-Apr-2003
20.535
--
6600000
03-Apr-2003
20.315
--
6600000
02-Apr-2003
20.23
--
6600000
01-Apr-2003
19.655
--
6600000
31-Mar-2003
19.425
--
6600000
28-Mar-2003
19.905
--
6600000
27-Mar-2003
19.87
--
6600000
26-Mar-2003
20.1
--
6600000
25-Mar-2003
20.21
--
6600000
24-Mar-2003
19.71
--
6600000
21-Mar-2003
20.515
--
6600000
20-Mar-2003
19.93
--
6600000
19-Mar-2003
20.095
--
6600000
18-Mar-2003
19.905
--
6600000
17-Mar-2003
19.98
--
6600000
14-Mar-2003
19.495
--
6600000
13-Mar-2003
18.83
--
6600000
12-Mar-2003
18.03
--
6600000
11-Mar-2003
18.735
--
6600000
10-Mar-2003
18.785
--
6600000
07-Mar-2003
19.22
--
6600000
06-Mar-2003
19.525
--
6600000
05-Mar-2003
19.805
--
6600000
04-Mar-2003
19.82
--
6600000
03-Mar-2003
20.165
--
6600000
28-Feb-2003
20.04
--
6600000
27-Feb-2003
19.66
--
6600000
26-Feb-2003
19.385
--
6600000
25-Feb-2003
19.525
--
6600000
24-Feb-2003
20.195
--
6600000
21-Feb-2003
20.63
--
6600000
20-Feb-2003
20.425
--
6600000
19-Feb-2003
20.52
--
6600000
18-Feb-2003
20.97
--
6600000
17-Feb-2003
20.52
--
6600000
14-Feb-2003
20.52
--
6600000
13-Feb-2003
20.035
--
6600000
12-Feb-2003
19.975
--
6600000
11-Feb-2003
20.375
--
6600000
10-Feb-2003
19.985
--
6600000
07-Feb-2003
20.175
--
6600000
06-Feb-2003
20.51
--
6600000
05-Feb-2003
20.925
--
6600000
04-Feb-2003
20.69
--
6600000
03-Feb-2003
21.13
--
6600000
31-Jan-2003
20.915
--
6600000
30-Jan-2003
20.86
--
6600000
29-Jan-2003
20.68
--
6600000
28-Jan-2003
20.46
--
6600000
27-Jan-2003
20.435
--
6600000
24-Jan-2003
21.09
--
6600000
23-Jan-2003
21.235
--
6600000
22-Jan-2003
21.225
--
6600000
21-Jan-2003
21.57
--
6600000
20-Jan-2003
22.02
--
6600000
17-Jan-2003
22.02
--
6600000
16-Jan-2003
22.525
--
6600000
15-Jan-2003
22.55
--
6600000
14-Jan-2003
22.81
--
6600000
13-Jan-2003
22.635
--
6600000
10-Jan-2003
22.51
--
6600000
09-Jan-2003
22.395
--
6600000
08-Jan-2003
21.9
--
6600000
07-Jan-2003
22.43
--
6600000
06-Jan-2003
22.73
--
6600000
03-Jan-2003
22.4
--
6600000
02-Jan-2003
22.37
--
6600000
01-Jan-2003
21.64
--
6600000
31-Dec-2002
21.64
--
6600000
30-Dec-2002
21.455
--
6600000
27-Dec-2002
21.195
--
6600000
26-Dec-2002
21.72
--
6600000
25-Dec-2002
21.66
--
6600000
24-Dec-2002
21.66
--
6600000
23-Dec-2002
21.585
0.225068
6600000
20-Dec-2002
21.74
--
6600000
19-Dec-2002
21.45
--
6600000
18-Dec-2002
21.665
--
6600000
17-Dec-2002
22.225
--
6600000
16-Dec-2002
22.275
--
6600000
13-Dec-2002
21.63
--
6600000
12-Dec-2002
21.87
--
6600000
11-Dec-2002
22.06
--
6600000
10-Dec-2002
21.86
--
6600000
09-Dec-2002
21.625
--
6600000
06-Dec-2002
22.215
--
6600000
05-Dec-2002
22.065
--
6600000
04-Dec-2002
22.425
--
5700000
03-Dec-2002
22.455
--
5700000
02-Dec-2002
23.005
--
5700000
29-Nov-2002
22.97
--
5700000
28-Nov-2002
22.77
--
5700000
27-Nov-2002
22.77
--
5700000
26-Nov-2002
22.145
--
5700000
25-Nov-2002
22.655
--
5700000
22-Nov-2002
22.82
--
5700000
21-Nov-2002
22.8
--
5700000
20-Nov-2002
22.085
--
5700000
19-Nov-2002
22.33
--
5700000
18-Nov-2002
22.415
--
5700000
15-Nov-2002
22.07
--
5700000
14-Nov-2002
21.95
--
5700000
13-Nov-2002
21.39
--
5700000
12-Nov-2002
21.565
--
5700000
11-Nov-2002
21.37
--
5700000
08-Nov-2002
21.565
--
5700000
07-Nov-2002
21.77
--
5700000
06-Nov-2002
22.215
--
5700000
05-Nov-2002
22.56
--
5700000
04-Nov-2002
22.335
--
5700000
01-Nov-2002
21.53
--
5700000
31-Oct-2002
21.575
--
5700000
30-Oct-2002
21.01
--
5700000
29-Oct-2002
20.43
--
5700000
28-Oct-2002
21.34
--
5700000
25-Oct-2002
20.81
--
5700000
24-Oct-2002
20.845
--
5700000
23-Oct-2002
20.36
--
5700000
22-Oct-2002
21.145
--
5700000
21-Oct-2002
21.335
--
5700000
18-Oct-2002
21.13
--
5700000
17-Oct-2002
21.185
--
5700000
16-Oct-2002
20.63
--
5700000
15-Oct-2002
20.91
--
5700000
14-Oct-2002
19.75
--
5700000
11-Oct-2002
19.96
--
5700000
10-Oct-2002
19.005
--
5700000
09-Oct-2002
18.45
--
5700000
08-Oct-2002
18.495
--
5700000
07-Oct-2002
18.85
--
5700000
04-Oct-2002
19.05
--
5700000
03-Oct-2002
19.685
--
5700000
02-Oct-2002
20.02
--
5700000
01-Oct-2002
19.395
--
5700000
30-Sep-2002
19.11
--
5700000
27-Sep-2002
19.87
--
5700000
26-Sep-2002
20.09
--
5700000
25-Sep-2002
19.22
--
5700000
24-Sep-2002
18.895
--
5700000
23-Sep-2002
19.25
--
5700000
20-Sep-2002
19.97
--
5700000
19-Sep-2002
20.05
--
5700000
18-Sep-2002
20.375
--
5700000
17-Sep-2002
21.015
--
5700000
16-Sep-2002
21.25
--
5700000
13-Sep-2002
21.545
--
5700000
12-Sep-2002
21.95
--
5700000
11-Sep-2002
22.775
--
5700000
10-Sep-2002
22.215
--
5700000
09-Sep-2002
21.85
--
5700000
06-Sep-2002
22.3
--
5700000
05-Sep-2002
21.715
--
5700000
04-Sep-2002
21.975
--
5700000
03-Sep-2002
21.9
--
5700000
02-Sep-2002
23.01
--
5700000
30-Aug-2002
23.01
--
5700000
29-Aug-2002
22.825
--
5700000
28-Aug-2002
23.205
--
5700000
27-Aug-2002
24.125
--
5700000
26-Aug-2002
23.335
--
5700000
23-Aug-2002
23.67
--
5700000
22-Aug-2002
24.03
--
5700000
21-Aug-2002
23.67
--
5700000
20-Aug-2002
23.26
--
5700000
19-Aug-2002
23.615
--
5700000
16-Aug-2002
22.995
--
5700000
15-Aug-2002
22.645
--
5700000
14-Aug-2002
22.205
--
5700000
13-Aug-2002
22.695
--
5700000
12-Aug-2002
22.505
--
5700000
09-Aug-2002
22.91
--
5700000
08-Aug-2002
22.45
--
5700000
07-Aug-2002
21.585
--
5200000
06-Aug-2002
21.63
--
5200000
05-Aug-2002
21.125
--
5200000
02-Aug-2002
21.895
--
5200000
01-Aug-2002
21.99
--
5200000
31-Jul-2002
22.825
--
5200000
30-Jul-2002
23
--
5200000
29-Jul-2002
22.975
--
5200000
26-Jul-2002
21.845
--
5200000
25-Jul-2002
21.965
--
5200000
24-Jul-2002
21.31
--
5000000
23-Jul-2002
21.535
--
5000000
22-Jul-2002
22.49
--
5000000
19-Jul-2002
23.815
--
5000000
18-Jul-2002
24.795
--
5000000
17-Jul-2002
24.54
--
5000000
16-Jul-2002
23.855
--
5000000
15-Jul-2002
23.77
--
5000000
12-Jul-2002
24.585
--
5000000
11-Jul-2002
24.575
--
5000000
10-Jul-2002
25.355
--
5000000
09-Jul-2002
26.445
--
5000000
08-Jul-2002
26.595
--
5000000
05-Jul-2002
26.305
--
5000000
04-Jul-2002
24.85
--
5000000
03-Jul-2002
24.85
--
5000000
02-Jul-2002
25.575
--
5000000
01-Jul-2002
26.55
--
5000000
28-Jun-2002
26.605
--
5000000
27-Jun-2002
25.56
--
5000000
26-Jun-2002
25.325
--
5000000
25-Jun-2002
25.28
--
5000000
24-Jun-2002
24.91
--
5000000
21-Jun-2002
25.415
--
5000000
20-Jun-2002
25.445
--
5000000
19-Jun-2002
25.76
--
5000000
18-Jun-2002
26.005
--
5000000
17-Jun-2002
25.915
--
5000000
14-Jun-2002
25.12
--
4000000
13-Jun-2002
25.725
--
4000000
12-Jun-2002
26.02
--
4000000
11-Jun-2002
26.55
--
4000000
10-Jun-2002
26.225
--
4000000
07-Jun-2002
26.225
--
4000000
06-Jun-2002
26.675
--
4000000
05-Jun-2002
26.425
--
4000000
04-Jun-2002
26.535
--
4000000
03-Jun-2002
27.16
--
4000000
31-May-2002
27.37
--
4000000
30-May-2002
27.205
--
4000000
29-May-2002
27.535
--
4000000
28-May-2002
27.515
--
4000000
27-May-2002
27.355
--
4000000
24-May-2002
27.355
--
4000000
23-May-2002
27.305
--
4000000
22-May-2002
27.43
--
4000000
21-May-2002
27.56
--
4000000
20-May-2002
27.73
--
4000000
17-May-2002
27.925
--
4000000
16-May-2002
27.665
--
4000000
15-May-2002
27.71
--
4000000
14-May-2002
27.425
--
4000000
13-May-2002
27.25
--
4000000
10-May-2002
26.99
--
4000000
09-May-2002
27.22
--
4000000
08-May-2002
27.35
--
4000000
07-May-2002
26.82
--
4000000
06-May-2002
27.125
--
4000000
03-May-2002
27.115
--
4000000
02-May-2002
27.13
--
4000000
01-May-2002
27.475
--
4000000
30-Apr-2002
27.32
--
4000000
29-Apr-2002
27.125
--
4000000
26-Apr-2002
27.175
--
4000000
25-Apr-2002
27.245
--
4000000
24-Apr-2002
27.4
--
4000000
23-Apr-2002
27.545
--
4000000
22-Apr-2002
27.565
--
4000000
19-Apr-2002
27.825
--
4000000
18-Apr-2002
27.83
--
4000000
17-Apr-2002
28
--
4000000
16-Apr-2002
27.83
--
4000000
15-Apr-2002
27.16
--
4000000
12-Apr-2002
26.89
--
4000000
11-Apr-2002
26.885
--
4000000
10-Apr-2002
27.175
--
4000000
09-Apr-2002
26.84
--
4000000
08-Apr-2002
26.68
--
4000000
05-Apr-2002
27.3
--
4000000
04-Apr-2002
27.47
--
4000000
03-Apr-2002
27.775
--
4000000
02-Apr-2002
27.82
--
3400000
01-Apr-2002
28.03
--
3400000
29-Mar-2002
27.8
--
3400000
28-Mar-2002
27.8
--
3400000
27-Mar-2002
27.475
--
3400000
26-Mar-2002
27.585
--
3400000
25-Mar-2002
27.48
--
3400000
22-Mar-2002
27.75
--
3400000
21-Mar-2002
27.665
--
3400000
20-Mar-2002
27.885
--
3400000
19-Mar-2002
28.18
--
3400000
18-Mar-2002
28
--
3400000
15-Mar-2002
27.89
--
3400000
14-Mar-2002
27.555
--
3400000
13-Mar-2002
27.28
--
3400000
12-Mar-2002
27.305
--
3400000
11-Mar-2002
27.665
--
3400000
08-Mar-2002
27.8
--
3400000
07-Mar-2002
27.79
--
3400000
06-Mar-2002
27.465
--
3400000
05-Mar-2002
27.175
--
3400000
04-Mar-2002
27.275
--
3400000
01-Mar-2002
26.445
--
3400000
28-Feb-2002
26.26
--
3400000
27-Feb-2002
26.055
--
3400000
26-Feb-2002
25.725
--
3400000
25-Feb-2002
25.58
--
3400000
22-Feb-2002
25.34
--
3400000
21-Feb-2002
25.485
--
3400000
20-Feb-2002
25.215
--
3400000
19-Feb-2002
25.39
--
3400000
18-Feb-2002
26.065
--
3400000
15-Feb-2002
26.065
--
3400000
14-Feb-2002
26.32
--
3400000
13-Feb-2002
26.1
--
3400000
12-Feb-2002
25.99
--
3400000
11-Feb-2002
26.09
--
3400000
08-Feb-2002
25.635
--
3400000
07-Feb-2002
25.63
--
3400000
06-Feb-2002
25.425
--
3400000
05-Feb-2002
25.76
--
3400000
04-Feb-2002
26.23
--
3400000
01-Feb-2002
26.485
--
3400000
31-Jan-2002
26.375
--
3400000
30-Jan-2002
26.12
--
3400000
29-Jan-2002
26.49
--
3400000
28-Jan-2002
26.795
--
3400000
25-Jan-2002
26.645
--
3400000
24-Jan-2002
27.13
--
3400000
23-Jan-2002
26.895
--
3400000
22-Jan-2002
26.64
--
3400000
21-Jan-2002
26.85
--
3400000
18-Jan-2002
26.85
--
3400000
17-Jan-2002
26.835
--
3400000
16-Jan-2002
26.435
--
3400000
15-Jan-2002
27.08
--
3400000
14-Jan-2002
26.855
--
3200000
11-Jan-2002
27.44
--
3200000
10-Jan-2002
27.325
--
3200000
09-Jan-2002
27.58
--
3200000
08-Jan-2002
27.57
--
3200000
07-Jan-2002
27.825
--
3200000
04-Jan-2002
28.265
--
3200000
03-Jan-2002
28.46
--
3200000
02-Jan-2002
28.025
--
3200000
01-Jan-2002
27.89
--
3200000
31-Dec-2001
27.89
--
3200000
28-Dec-2001
27.625
--
3200000
27-Dec-2001
27.585
--
3200000
26-Dec-2001
26.82
--
3200000
25-Dec-2001
26.8
--
3200000
24-Dec-2001
26.8
--
3200000
21-Dec-2001
27.065
--
3200000
20-Dec-2001
26.855
--
3200000
19-Dec-2001
27.145
--
3200000
18-Dec-2001
27.465
--
3200000
17-Dec-2001
27.62
--
3200000
14-Dec-2001
26.73
--
3200000
13-Dec-2001
26.85
--
3200000
12-Dec-2001
27.365
--
3200000
11-Dec-2001
27.535
--
3200000
10-Dec-2001
27.41
--
3200000
07-Dec-2001
27.97
--
3200000
06-Dec-2001
28.205
--
3200000
05-Dec-2001
28.085
--
3200000
04-Dec-2001
27.23
--
3200000
03-Dec-2001
26.865
--
3200000
30-Nov-2001
27.11
--
3200000
29-Nov-2001
26.64
--
3200000
28-Nov-2001
26.64
--
3200000
27-Nov-2001
26.915
--
3200000
26-Nov-2001
27.28
--
3200000
23-Nov-2001
27.255
--
3200000
22-Nov-2001
26.915
--
3200000
21-Nov-2001
26.915
--
3200000
20-Nov-2001
27.25
--
3200000
19-Nov-2001
27.495
--
3200000
16-Nov-2001
27.31
--
3200000
15-Nov-2001
26.93
--
3200000
14-Nov-2001
26.915
--
3200000
13-Nov-2001
26.84
--
3200000
12-Nov-2001
26.25
--
3200000
09-Nov-2001
26.87
--
3200000
08-Nov-2001
27.205
--
3200000
07-Nov-2001
26.85
--
3200000
06-Nov-2001
26.485
--
3200000
05-Nov-2001
26.565
--
3200000
02-Nov-2001
26.065
--
3200000
01-Nov-2001
26.18
--
3200000
31-Oct-2001
25.845
--
3200000
30-Oct-2001
25.595
--
3200000
29-Oct-2001
26.245
--
3200000
26-Oct-2001
26.45
--
3200000
25-Oct-2001
25.975
--
3200000
24-Oct-2001
26.43
--
3200000
23-Oct-2001
26.155
--
3200000
22-Oct-2001
25.57
--
3200000
19-Oct-2001
25.25
--
3200000
18-Oct-2001
25.765
--
3200000
17-Oct-2001
26.36
--
3200000
16-Oct-2001
25.89
--
3200000
15-Oct-2001
25.455
--
3200000
12-Oct-2001
26.055
--
3200000
11-Oct-2001
26.06
--
3200000
10-Oct-2001
25.965
--
3200000
09-Oct-2001
25.395
--
3200000
08-Oct-2001
25.36
--
3200000
05-Oct-2001
25.315
--
3200000
04-Oct-2001
25.46
--
3200000
03-Oct-2001
24.725
--
3200000
02-Oct-2001
24.61
--
3200000
01-Oct-2001
24.275
--
3200000
28-Sep-2001
24.7
--
3200000
27-Sep-2001
24.24
--
3200000
26-Sep-2001
24.01
--
3200000
25-Sep-2001
23.69
--
3200000
24-Sep-2001
23.195
--
3200000
21-Sep-2001
21.925
--
3200000
20-Sep-2001
22.81
--
3200000
19-Sep-2001
23.895
--
3200000
18-Sep-2001
24.27
--
3200000
17-Sep-2001
24.375
--
3200000
14-Sep-2001
25.925
--
3200000
13-Sep-2001
25.925
--
3200000
12-Sep-2001
25.925
--
3200000
11-Sep-2001
25.925
--
3200000
10-Sep-2001
25.925
--
3200000
07-Sep-2001
26.28
--
3200000
06-Sep-2001
26.515
--
3200000
05-Sep-2001
27.07
--
3200000
04-Sep-2001
27.75
--
3200000
03-Sep-2001
28.37
--
3200000
31-Aug-2001
28.37
--
3200000
30-Aug-2001
28.36
--
3200000
29-Aug-2001
29.055
--
3200000
28-Aug-2001
29.015
--
3200000
27-Aug-2001
29.475
--
3200000
24-Aug-2001
29.58
0.3345
3200000
23-Aug-2001
29.43
--
3200000
22-Aug-2001
29.5
--
3200000
21-Aug-2001
29.215
--
3200000
20-Aug-2001
29
--
3200000
17-Aug-2001
29.16
--
3200000
16-Aug-2001
29.61
--
3200000
15-Aug-2001
29.89
--
3200000
14-Aug-2001
29.665
--
3200000
13-Aug-2001
29.38
--
3200000
10-Aug-2001
28.965
--
3200000
09-Aug-2001
29.075
--
3200000
08-Aug-2001
29.24
--
3200000
07-Aug-2001
29.65
--
3200000
06-Aug-2001
29.78
--
3200000
03-Aug-2001
29.875
--
3200000
02-Aug-2001
29.995
--
3200000
01-Aug-2001
30.01
--
3200000
31-Jul-2001
29.795
--
3200000
30-Jul-2001
29.535
--
3200000
27-Jul-2001
29.1
--
1600000
26-Jul-2001
28.72
--
1600000
25-Jul-2001
28.48
--
1600000
24-Jul-2001
28.785
--
1600000
23-Jul-2001
28.865
--
1600000
20-Jul-2001
28.86
--
--
19-Jul-2001
29.03
--
--
18-Jul-2001
28.56
--
--
17-Jul-2001
28.38
--
--
16-Jul-2001
28.655
--
3200000
13-Jul-2001
28.73
--
3200000
12-Jul-2001
28.575
--
3200000
11-Jul-2001
28.625
--
3200000
10-Jul-2001
28.815
--
3200000
09-Jul-2001
28.815
--
3200000
06-Jul-2001
28.675
--
3200000
05-Jul-2001
29.09
--
3200000
03-Jul-2001
29.835
--
3200000
02-Jul-2001
30.155
--
3200000
29-Jun-2001
29.785
--
2700000
28-Jun-2001
29.41
--
2700000
27-Jun-2001
29.51
--
2700000
26-Jun-2001
29.65
--
2700000
25-Jun-2001
30.095
--
2700000
22-Jun-2001
29.805
--
2700000
21-Jun-2001
29.605
--
2700000
20-Jun-2001
29.58
--
2700000
19-Jun-2001
29.935
--
2700000
18-Jun-2001
29.915
--
2700000
15-Jun-2001
30.28
--
2700000
14-Jun-2001
30.485
--
2700000
13-Jun-2001
30.63
--
2700000
12-Jun-2001
30.31
--
2700000
11-Jun-2001
30.78
--
2700000
08-Jun-2001
31.205
--
2700000
07-Jun-2001
31.27
--
2700000
06-Jun-2001
31.22
--
2700000
05-Jun-2001
31.425
--
2700000
04-Jun-2001
31.005
--
2700000
01-Jun-2001
30.855
--
2200000
31-May-2001
31.03
--
2200000
30-May-2001
31.21
--
2200000
29-May-2001
31.565
--
2200000
25-May-2001
31.84
--
2200000
24-May-2001
32.245
--
1600000
23-May-2001
32.225
--
1600000
22-May-2001
32.7
--
1600000
21-May-2001
32.815
--
1600000
18-May-2001
32.735
--
1600000
17-May-2001
32.685
--
1600000
16-May-2001
32.45
--
1600000
15-May-2001
32.28
--
1600000
14-May-2001
31.935
--
1600000
11-May-2001
32.31
--
1600000
10-May-2001
32.76
--
1600000
09-May-2001
32.205
--
1600000
08-May-2001
32.435
--
1600000
07-May-2001
32.665
--
1600000
04-May-2001
32.665
--
1600000
03-May-2001
32.545
--
1600000
02-May-2001
33.16
--
1600000
01-May-2001
33.41
--
1600000
30-Apr-2001
33.22
--
1600000
27-Apr-2001
32.97
--
1600000
26-Apr-2001
32.865
--
1600000
25-Apr-2001
32.385
--
1600000
24-Apr-2001
32.325
--
1600000
23-Apr-2001
32.13
--
1600000
20-Apr-2001
32.67
--
1600000
19-Apr-2001
32.505
--
1600000
18-Apr-2001
32.035
--
1600000
17-Apr-2001
31.335
--
1600000
16-Apr-2001
31.65
--
1600000
12-Apr-2001
31.98
--
1600000
11-Apr-2001
31.59
--
1600000
10-Apr-2001
31.67
--
1600000
09-Apr-2001
31.36
--
1600000
06-Apr-2001
30.98
--
1600000
05-Apr-2001
30.955
--
1600000
04-Apr-2001
30.435
--
1600000
03-Apr-2001
29.66
--
1600000
02-Apr-2001
30.56
--
1600000
30-Mar-2001
30.645
--
1600000
29-Mar-2001
30.43
--
1600000
28-Mar-2001
30.595
--
1600000
27-Mar-2001
31.36
--
1600000
26-Mar-2001
30.605
--
1600000
23-Mar-2001
29.56
--
1600000
22-Mar-2001
28.485
--
1600000
21-Mar-2001
30.18
--
1600000
20-Mar-2001
31.05
--
1600000
19-Mar-2001
30.37
--
1600000
16-Mar-2001
30.54
--
1600000
15-Mar-2001
31.565
--
1600000
14-Mar-2001
31.245
--
1600000
13-Mar-2001
31.935
--
1600000
12-Mar-2001
32.61
--
1600000
09-Mar-2001
33.555
--
1600000
08-Mar-2001
33.875
--
1600000
07-Mar-2001
34
--
1600000
06-Mar-2001
34.04
--
1600000
05-Mar-2001
33.49
--
1600000
02-Mar-2001
33.4
--
1600000
01-Mar-2001
33.165
--
1600000
28-Feb-2001
33.145
--
1600000
27-Feb-2001
33.185
--
1600000
26-Feb-2001
32.71
--
1600000
23-Feb-2001
32.13
--
1600000
22-Feb-2001
32.83
--
1600000
21-Feb-2001
33.38
--
1600000
20-Feb-2001
33.715
--
1600000
16-Feb-2001
34.23
--
1600000
15-Feb-2001
34.395
--
1600000
14-Feb-2001
34.54
--
1600000
13-Feb-2001
35.205
--
1600000
12-Feb-2001
35.595
--
1600000
09-Feb-2001
35.05
--
1600000
08-Feb-2001
35.375
--
1600000
07-Feb-2001
35.755
--
1600000
06-Feb-2001
36.255
--
1600000
05-Feb-2001
36.315
--
1600000
02-Feb-2001
36.135
--
1600000
01-Feb-2001
36.75
--
1600000
31-Jan-2001
36.81
--
1600000
30-Jan-2001
36.235
--
1600000
29-Jan-2001
36.07
--
1600000
26-Jan-2001
36.235
--
1600000
25-Jan-2001
36.26
--
1600000
24-Jan-2001
36.275
--
1600000
23-Jan-2001
36.665
--
1600000
22-Jan-2001
36.585
--
1600000
19-Jan-2001
36.48
--
1600000
18-Jan-2001
37.005
--
1600000
17-Jan-2001
36.61
--
1600000
16-Jan-2001
36.275
--
1600000
12-Jan-2001
36.995
--
1600000
11-Jan-2001
36.575
--
1600000
10-Jan-2001
35.67
--
1100000
09-Jan-2001
35.76
--
1100000
08-Jan-2001
36.505
--
1100000
05-Jan-2001
36.755
--
1100000
04-Jan-2001
36.66
--
1100000
03-Jan-2001
35.935
--
1100000
02-Jan-2001
36.415
--
1100000
29-Dec-2000
36.61
--
1100000
28-Dec-2000
36.015
--
1100000
27-Dec-2000
35.93
--
1100000
26-Dec-2000
35.47
--
1100000
22-Dec-2000
35.265
--
1100000
21-Dec-2000
34.695
--
1100000
20-Dec-2000
34.605
0.0035
1100000
19-Dec-2000
35.155
--
1100000
18-Dec-2000
34.79
--
1100000
15-Dec-2000
34.795
--
1100000
14-Dec-2000
35.045
--
1100000
13-Dec-2000
35.105
--
1100000
12-Dec-2000
35.595
--
1100000
11-Dec-2000
35.795
--
1100000
08-Dec-2000
35.565
--
1100000
07-Dec-2000
35.665
--
1100000
06-Dec-2000
35.43
--
1100000
05-Dec-2000
35.555
--
1100000
04-Dec-2000
34.64
--
1100000
01-Dec-2000
34.71
--
1100000
30-Nov-2000
34.29
--
1100000
29-Nov-2000
34.72
--
1100000
28-Nov-2000
34.47
--
1100000
27-Nov-2000
34.62
--
1100000
24-Nov-2000
34.195
--
1100000
22-Nov-2000
33.385
--
1100000
21-Nov-2000
34.175
--
1100000
20-Nov-2000
34.08
--
1100000
17-Nov-2000
34.94
--
1100000
16-Nov-2000
35.335
--
1100000
15-Nov-2000
35.77
--
1100000
14-Nov-2000
35.415
--
1100000
13-Nov-2000
34.585
--
1100000
10-Nov-2000
35.375
--
1100000
09-Nov-2000
35.76
--
1100000
08-Nov-2000
35.915
--
1100000
07-Nov-2000
36.245
--
1100000
06-Nov-2000
36.335
--
1100000
03-Nov-2000
36.445
--
1100000
02-Nov-2000
36.235
--
1100000
01-Nov-2000
36.06
--
1100000
31-Oct-2000
35.54
--
1100000
30-Oct-2000
34.965
--
1100000
27-Oct-2000
34.735
--
1100000
26-Oct-2000
33.82
--
1100000
25-Oct-2000
34.025
--
1100000
24-Oct-2000
34.555
--
1100000
23-Oct-2000
33.72
--
1100000
20-Oct-2000
33.61
--
1100000
19-Oct-2000
33.335
--
1100000
18-Oct-2000
32.78
--
1100000
17-Oct-2000
33.425
--
1100000
16-Oct-2000
33.52
--
1100000
13-Oct-2000
33.875
--
1100000
12-Oct-2000
33.765
--
1100000
11-Oct-2000
34.245
--
1100000
10-Oct-2000
34.785
--
1100000
09-Oct-2000
34.855
--
1100000
06-Oct-2000
35.525
--
1100000
05-Oct-2000
35.94
--
1100000
04-Oct-2000
35.93
--
1100000
03-Oct-2000
36.42
--
1100000
02-Oct-2000
36.375
--
1100000
29-Sep-2000
36.05
--
1100000
28-Sep-2000
36.18
--
1100000
27-Sep-2000
36.13
--
1100000
26-Sep-2000
35.995
--
1100000
25-Sep-2000
35.955
--
1100000
22-Sep-2000
35.93
--
1100000
21-Sep-2000
34.79
--
1100000
20-Sep-2000
35.24
--
1100000
19-Sep-2000
35.925
--
1100000
18-Sep-2000
36.075
--
1100000
15-Sep-2000
36.975
--
1100000
14-Sep-2000
36.955
--
1100000
13-Sep-2000
36.785
--
1100000
12-Sep-2000
37.065
--
1100000
11-Sep-2000
37.24
--
1100000
08-Sep-2000
37.41
--
1100000
07-Sep-2000
38.16
--
1100000
06-Sep-2000
38.315
--
1100000
05-Sep-2000
38.9
--
1100000
01-Sep-2000
39.27
--
1100000
31-Aug-2000
38.01
--
1100000
30-Aug-2000
38.065
--
1100000
29-Aug-2000
38.305
--
1100000
28-Aug-2000
38.515
--
1100000
25-Aug-2000
38.57
--
1100000
24-Aug-2000
38.125
--
1100000
23-Aug-2000
37.92
--
1100000
22-Aug-2000
38.205
--
1100000
21-Aug-2000
38.51
--
1100000
18-Aug-2000
38.835
--
1100000
17-Aug-2000
39.18
--
1100000
16-Aug-2000
39.23
--
1100000
15-Aug-2000
39.17
--
1100000
14-Aug-2000
38.81
--
1100000
11-Aug-2000
38.595
--
1100000
10-Aug-2000
38.76
--
1100000
09-Aug-2000
38.045
--
1100000
08-Aug-2000
37.77
--
1100000
07-Aug-2000
38.005
--
1100000
04-Aug-2000
37.765
--
1100000
03-Aug-2000
37.225
--
1100000
02-Aug-2000
38.27
--
1100000
01-Aug-2000
38.83
--
1100000
31-Jul-2000
39.02
--
1100000
28-Jul-2000
38.645
--
800000
27-Jul-2000
39.5
--
800000
26-Jul-2000
40.36
--
--
25-Jul-2000
40.36
--
--
iShares MSCI Eurozone ETF
Fund Inception
25-Jul-2000
Month End Date
Monthly Total (NAV) Return
31-Mar-2001
-7.539999999999999
30-Apr-2001
8.4
31-May-2001
-6.59
30-Jun-2001
-4.01
31-Jul-2001
0.03
31-Aug-2001
-3.71
30-Sep-2001
-12.94
31-Oct-2001
4.64
30-Nov-2001
4.89
31-Dec-2001
2.88
31-Jan-2002
-5.43
28-Feb-2002
-0.44
31-Mar-2002
5.86
30-Apr-2002
-1.72
31-May-2002
0.19
30-Jun-2002
-2.8
31-Jul-2002
-14.21
31-Aug-2002
0.8100000000000002
30-Sep-2002
-16.95
31-Oct-2002
12.9
30-Nov-2002
6.47
31-Dec-2002
-4.81
31-Jan-2003
-3.35
28-Feb-2003
-4.19
31-Mar-2003
-3.07
30-Apr-2003
16.14
31-May-2003
7.000000000000001
30-Jun-2003
1.39
31-Jul-2003
2.39
31-Aug-2003
0
30-Sep-2003
0.12
31-Oct-2003
7.39
30-Nov-2003
5.1
31-Dec-2003
8.8
31-Jan-2004
1.66
29-Feb-2004
1.86
31-Mar-2004
-4
30-Apr-2004
-1.37
31-May-2004
1.04
30-Jun-2004
2.79
31-Jul-2004
-3.83
31-Aug-2004
-0.28
30-Sep-2004
4.47
31-Oct-2004
5.17
30-Nov-2004
7.400000000000001
31-Dec-2004
5.06
31-Jan-2005
-2.17
28-Feb-2005
4.62
31-Mar-2005
-2.39
30-Apr-2005
-3.92
31-May-2005
1.11
30-Jun-2005
1.68
31-Jul-2005
4.69
31-Aug-2005
0.35
30-Sep-2005
2.64
31-Oct-2005
-3.94
30-Nov-2005
2.27
31-Dec-2005
3.8900000000000006
31-Jan-2006
7.08
28-Feb-2006
0.8699999999999999
31-Mar-2006
4.36
30-Apr-2006
4.25
31-May-2006
-2.86
30-Jun-2006
0.07
31-Jul-2006
0.78
31-Aug-2006
3.7900000000000005
30-Sep-2006
1.68
31-Oct-2006
3.8
30-Nov-2006
4.16
31-Dec-2006
3.42
31-Jan-2007
0.63
28-Feb-2007
0.04
31-Mar-2007
3.85
30-Apr-2007
7.359999999999999
31-May-2007
2.69
30-Jun-2007
-0.36
31-Jul-2007
-2.39
31-Aug-2007
-1.05
30-Sep-2007
5.74
31-Oct-2007
4.82
30-Nov-2007
-2
31-Dec-2007
-0.89
31-Jan-2008
-11.75
29-Feb-2008
1.32
31-Mar-2008
1.5699999999999998
30-Apr-2008
4.12
31-May-2008
0.86
30-Jun-2008
-10.56
31-Jul-2008
-2.59
31-Aug-2008
-4.47
30-Sep-2008
-15.340000000000002
31-Oct-2008
-23.97
30-Nov-2008
-6.49
31-Dec-2008
9.719999999999999
31-Jan-2009
-14.19
28-Feb-2009
-11.77
31-Mar-2009
8.77
30-Apr-2009
15.559999999999999
31-May-2009
11.92
30-Jun-2009
-2.63
31-Jul-2009
10.68
31-Aug-2009
6.77
30-Sep-2009
6.260000000000001
31-Oct-2009
-3.5900000000000003
30-Nov-2009
3.45
31-Dec-2009
0.98
31-Jan-2010
-7.6899999999999995
28-Feb-2010
-3.6700000000000004
31-Mar-2010
6.9
30-Apr-2010
-4.12
31-May-2010
-12.53
30-Jun-2010
-1.7399999999999998
31-Jul-2010
12.920000000000002
31-Aug-2010
-6.1899999999999995
30-Sep-2010
13.01
31-Oct-2010
5.53
30-Nov-2010
-10.94
31-Dec-2010
8.459999999999999
31-Jan-2011
6.800000000000001
28-Feb-2011
2.6599999999999997
31-Mar-2011
0.03
30-Apr-2011
8.38
31-May-2011
-5.24
30-Jun-2011
-0.03
31-Jul-2011
-6.49
31-Aug-2011
-12.8
30-Sep-2011
-12.2
31-Oct-2011
12.82
30-Nov-2011
-5.79
31-Dec-2011
-3.9
31-Jan-2012
6.25
29-Feb-2012
6.460000000000001
31-Mar-2012
-0.5700000000000001
30-Apr-2012
-5.62
31-May-2012
-13
30-Jun-2012
9.07
31-Jul-2012
-0.15
31-Aug-2012
6.4399999999999995
30-Sep-2012
3.3300000000000005
31-Oct-2012
2.4
30-Nov-2012
3.1199999999999997
31-Dec-2012
3.75
31-Jan-2013
6.069999999999999
28-Feb-2013
-4.51
31-Mar-2013
-1.72
30-Apr-2013
5.76
31-May-2013
1.5599999999999998
30-Jun-2013
-5.16
31-Jul-2013
8.59
31-Aug-2013
-1.79
30-Sep-2013
8.75
31-Oct-2013
5.84
30-Nov-2013
1.43
31-Dec-2013
1.9800000000000002
31-Jan-2014
-4.35
28-Feb-2014
7.27
31-Mar-2014
0.07
30-Apr-2014
1.71
31-May-2014
1
30-Jun-2014
-0.45
31-Jul-2014
-5.6
31-Aug-2014
0
30-Sep-2014
-3.35
31-Oct-2014
-3.36
30-Nov-2014
4.2
31-Dec-2014
-5.16
31-Jan-2015
0.11
28-Feb-2015
6.6
31-Mar-2015
-1.41
30-Apr-2015
2.83
31-May-2015
-1.6400000000000001
30-Jun-2015
-2.38
31-Jul-2015
3.77
31-Aug-2015
-7.16
30-Sep-2015
-5.02
31-Oct-2015
8.5
30-Nov-2015
-1.59
31-Dec-2015
-3.07
31-Jan-2016
-6.68
29-Feb-2016
-2.67
31-Mar-2016
7.75
30-Apr-2016
1.73
31-May-2016
-0.6
30-Jun-2016
-6.18
31-Jul-2016
5.74
31-Aug-2016
0.97
30-Sep-2016
0.88
31-Oct-2016
-1.19
30-Nov-2016
-3.55
31-Dec-2016
6.25
31-Jan-2017
1.44
28-Feb-2017
0.88
31-Mar-2017
6.05
30-Apr-2017
4.14
31-May-2017
5
30-Jun-2017
-1.11
31-Jul-2017
3.69
31-Aug-2017
0.34
30-Sep-2017
3.81
31-Oct-2017
0.9
30-Nov-2017
0.25
31-Dec-2017
-0.23
31-Jan-2018
7.01
28-Feb-2018
-5.8
31-Mar-2018
-1.32
30-Apr-2018
3.07
31-May-2018
-4.64
30-Jun-2018
-0.87
31-Jul-2018
3.67
31-Aug-2018
-3.23
30-Sep-2018
-0.48
31-Oct-2018
-8.76
30-Nov-2018
-0.96
31-Dec-2018
-5.03
31-Jan-2019
6.64
28-Feb-2019
3.13
31-Mar-2019
-0.1
30-Apr-2019
4.98
31-May-2019
-6.28
30-Jun-2019
7.41
31-Jul-2019
-2.12
31-Aug-2019
-2.34
30-Sep-2019
2.66
31-Oct-2019
3.52
30-Nov-2019
1.41
31-Dec-2019
2.91
31-Jan-2020
-3.01
29-Feb-2020
-8.76
31-Mar-2020
-17.32
30-Apr-2020
6.3
31-May-2020
6.39
30-Jun-2020
5.93
31-Jul-2020
3.79
31-Aug-2020
4.66
30-Sep-2020
-3.77
31-Oct-2020
-5.76
30-Nov-2020
20.4
31-Dec-2020
4.26
31-Jan-2021
-2.05
28-Feb-2021
3.45
31-Mar-2021
3.23
30-Apr-2021
4.63
31-May-2021
4.47
30-Jun-2021
-2.09
31-Jul-2021
1.26
31-Aug-2021
2.07
30-Sep-2021
-5.43
31-Oct-2021
4.35
30-Nov-2021
-5.5
31-Dec-2021
5.28
31-Jan-2022
-3.66
28-Feb-2022
-6.84
31-Mar-2022
-2.03
30-Apr-2022
-7.01
31-May-2022
4.12
30-Jun-2022
-11.23
31-Jul-2022
4.84
31-Aug-2022
-7.41
30-Sep-2022
-9.33
31-Oct-2022
9.86
30-Nov-2022
15.6
31-Dec-2022
-2.07
31-Jan-2023
11.83
28-Feb-2023
-1.76
31-Mar-2023
3.61
30-Apr-2023
3.09
31-May-2023
-5.02
30-Jun-2023
5.85
31-Jul-2023
2.52
31-Aug-2023
-4.61
30-Sep-2023
-5.68
31-Oct-2023
-2.67
30-Nov-2023
10.98
31-Dec-2023
4.6
31-Jan-2024
-0.51
29-Feb-2024
3.86
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
21-Dec-2023
20-Dec-2023
27-Dec-2023
0.351266
0.351266
0
0
0
08-Jun-2023
07-Jun-2023
13-Jun-2023
0.861886
0.861886
0
0
0
14-Dec-2022
13-Dec-2022
19-Dec-2022
0.174899
0.174899
0
0
0
10-Jun-2022
09-Jun-2022
15-Jun-2022
0.927818
0.927818
0
0
0
31-Dec-2021
30-Dec-2021
05-Jan-2022
0.121049
0.121049
0
0
0
14-Dec-2021
13-Dec-2021
17-Dec-2021
0.599638
0.599638
0
0
0
11-Jun-2021
10-Jun-2021
16-Jun-2021
0.48358
0.48358
0
0
0
15-Dec-2020
14-Dec-2020
18-Dec-2020
0.623006
0.623006
0
0
0
16-Jun-2020
15-Jun-2020
19-Jun-2020
0.317964
0.317964
0
0
0
17-Dec-2019
16-Dec-2019
20-Dec-2019
0.169668
0.169668
0
0
0
18-Jun-2019
17-Jun-2019
21-Jun-2019
1.020997
1.020997
0
0
0
19-Dec-2018
18-Dec-2018
24-Dec-2018
0.192459
0.192459
0
0
0
20-Jun-2018
19-Jun-2018
25-Jun-2018
1.025678
1.025678
0
0
0
20-Dec-2017
19-Dec-2017
26-Dec-2017
0.191489
0.191489
0
0
0
22-Jun-2017
20-Jun-2017
26-Jun-2017
0.637975
0.637975
0
0
0
23-Dec-2016
21-Dec-2016
28-Dec-2016
0.222877
0.222877
0
0
0
24-Jun-2016
22-Jun-2016
28-Jun-2016
0.840921
0.840921
0
0
0
23-Dec-2015
21-Dec-2015
28-Dec-2015
0.076886
0.076886
0
0
0
29-Jun-2015
25-Jun-2015
01-Jul-2015
0.687544
0.687544
0
0
0
19-Dec-2014
17-Dec-2014
24-Dec-2014
0.261726
0.261726
0
0
0
27-Jun-2014
25-Jun-2014
02-Jul-2014
0.816813
0.816813
0
0
0
20-Dec-2013
18-Dec-2013
30-Dec-2013
0.125785
0.125785
0
0
0
01-Jul-2013
27-Jun-2013
05-Jul-2013
0.795543
0.795543
0
0
0
31-Dec-2012
27-Dec-2012
03-Jan-2013
0.014074
0.014074
0
0
0
20-Dec-2012
18-Dec-2012
27-Dec-2012
0.107843
0.107843
0
0
0
25-Jun-2012
21-Jun-2012
28-Jun-2012
0.789871
0.789871
0
0
0
22-Dec-2011
20-Dec-2011
29-Dec-2011
0.307961
0.307961
0
0
0
24-Jun-2011
22-Jun-2011
28-Jun-2011
0.858202
0.858202
0
0
0
23-Dec-2010
21-Dec-2010
30-Dec-2010
0.284047
0.284047
0
0
0
25-Jun-2010
23-Jun-2010
29-Jun-2010
0.636994
0.636994
0
0
0
24-Dec-2009
22-Dec-2009
31-Dec-2009
0.297463
0.297463
0
0
0
25-Jun-2009
23-Jun-2009
29-Jun-2009
0.747067
0.747067
0
0
0
26-Dec-2008
23-Dec-2008
31-Dec-2008
0.538116
0.538116
0
0
0
27-Jun-2008
25-Jun-2008
30-Jun-2008
1.816405
--
0
0
0
24-Dec-2007
20-Dec-2007
02-Jan-2008
1.480474
--
0
0
0
22-Dec-2006
20-Dec-2006
29-Dec-2006
0.925992
--
0
0
0
28-Dec-2005
23-Dec-2005
30-Dec-2005
0.660605
--
0
0
0
28-Dec-2004
23-Dec-2004
30-Dec-2004
0.649721
--
0
0
0
24-Dec-2003
22-Dec-2003
02-Jan-2004
0.395743
--
0
0
0
26-Dec-2002
23-Dec-2002
02-Jan-2003
0.225068
--
0
0
0
28-Aug-2001
24-Aug-2001
31-Aug-2001
0.3345
--
0
0
0.128
22-Dec-2000
20-Dec-2000
29-Dec-2000
0.0035
--
0
0
0