The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
27-Mar-2024
iShares MSCI USA Min Vol Factor ETF
Inception Date
18-Oct-2011
Fund Holdings as of
27-Mar-2024
Number of Securities
165.00
Shares Outstanding
294,400,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
AVGO
BROADCOM INC
Information Technology
Equity
524461558.46
2.13751
524461558.46
397702
1318.73
United States
NASDAQ
USD
1
--
MRK
MERCK & CO INC
Health Care
Equity
428047318
1.74456
428047318
3248936
131.75
United States
New York Stock Exchange Inc.
USD
1
--
WM
WASTE MANAGEMENT INC
Industrials
Equity
416993936.71
1.69951
416993936.71
1948843
213.97
United States
New York Stock Exchange Inc.
USD
1
--
IBM
INTERNATIONAL BUSINESS MACHINES CO
Information Technology
Equity
412385580
1.68073
412385580
2161350
190.8
United States
New York Stock Exchange Inc.
USD
1
--
WCN
WASTE CONNECTIONS INC
Industrials
Equity
407962910.4
1.6627
407962910.4
2376160
171.69
United States
New York Stock Exchange Inc.
USD
1
--
RSG
REPUBLIC SERVICES INC
Industrials
Equity
400579784.64
1.63261
400579784.64
2091582
191.52
United States
New York Stock Exchange Inc.
USD
1
--
APH
AMPHENOL CORP CLASS A
Information Technology
Equity
394092056.3
1.60617
394092056.3
3417971
115.3
United States
New York Stock Exchange Inc.
USD
1
--
BRKB
BERKSHIRE HATHAWAY INC CLASS B
Financials
Equity
384926870.13
1.56882
384926870.13
923241
416.93
United States
New York Stock Exchange Inc.
USD
1
--
PGR
PROGRESSIVE CORP
Financials
Equity
384287925.7
1.56621
384287925.7
1864118
206.15
United States
New York Stock Exchange Inc.
USD
1
--
MSFT
MICROSOFT CORP
Information Technology
Equity
372489755.53
1.51813
372489755.53
883871
421.43
United States
NASDAQ
USD
1
--
MSI
MOTOROLA SOLUTIONS INC
Information Technology
Equity
369085500.55
1.50425
369085500.55
1044355
353.41
United States
New York Stock Exchange Inc.
USD
1
--
TMUS
T MOBILE US INC
Communication
Equity
363953682.89
1.48334
363953682.89
2246489
162.01
United States
NASDAQ
USD
1
--
VZ
VERIZON COMMUNICATIONS INC
Communication
Equity
359121649.54
1.46364
359121649.54
8645201
41.54
United States
New York Stock Exchange Inc.
USD
1
--
ROP
ROPER TECHNOLOGIES INC
Information Technology
Equity
355509868.6
1.44892
355509868.6
635770
559.18
United States
NASDAQ
USD
1
--
DUK
DUKE ENERGY CORP
Utilities
Equity
346855208.19
1.41365
346855208.19
3609691
96.09
United States
New York Stock Exchange Inc.
USD
1
--
CSCO
CISCO SYSTEMS INC
Information Technology
Equity
343968731.82
1.40189
343968731.82
6911166
49.77
United States
NASDAQ
USD
1
--
WMT
WALMART INC
Consumer Staples
Equity
334889744.64
1.36488
334889744.64
5515312
60.72
United States
New York Stock Exchange Inc.
USD
1
--
ACN
ACCENTURE PLC CLASS A
Information Technology
Equity
332970527.5
1.35706
332970527.5
976625
340.94
United States
New York Stock Exchange Inc.
USD
1
--
TXN
TEXAS INSTRUMENT INC
Information Technology
Equity
327725908.78
1.33569
327725908.78
1895794
172.87
United States
NASDAQ
USD
1
--
JNJ
JOHNSON & JOHNSON
Health Care
Equity
326340147.32
1.33004
326340147.32
2065967
157.96
United States
New York Stock Exchange Inc.
USD
1
--
MCD
MCDONALDS CORP
Consumer Discretionary
Equity
324393505
1.3221
324393505
1150250
282.02
United States
New York Stock Exchange Inc.
USD
1
--
PG
PROCTER & GAMBLE
Consumer Staples
Equity
313994543.87
1.27972
313994543.87
1930967
162.61
United States
New York Stock Exchange Inc.
USD
1
--
UNH
UNITEDHEALTH GROUP INC
Health Care
Equity
307412839.9
1.2529
307412839.9
623429
493.1
United States
New York Stock Exchange Inc.
USD
1
--
ABBV
ABBVIE INC
Health Care
Equity
302688799.35
1.23364
302688799.35
1678341
180.35
United States
New York Stock Exchange Inc.
USD
1
--
PEP
PEPSICO INC
Consumer Staples
Equity
301628210.3
1.22932
301628210.3
1737790
173.57
United States
NASDAQ
USD
1
--
CB
CHUBB LTD
Financials
Equity
292600027.5
1.19253
292600027.5
1131915
258.5
United States
New York Stock Exchange Inc.
USD
1
--
SO
SOUTHERN
Utilities
Equity
292122075
1.19058
292122075
4111500
71.05
United States
New York Stock Exchange Inc.
USD
1
--
MCK
MCKESSON CORP
Health Care
Equity
288717646.96
1.1767
288717646.96
535396
539.26
United States
New York Stock Exchange Inc.
USD
1
--
AJG
ARTHUR J GALLAGHER
Financials
Equity
288377754.21
1.17532
288377754.21
1163799
247.79
United States
New York Stock Exchange Inc.
USD
1
--
ED
CONSOLIDATED EDISON INC
Utilities
Equity
281286213.35
1.14642
281286213.35
3123667
90.05
United States
New York Stock Exchange Inc.
USD
1
--
MMC
MARSH & MCLENNAN INC
Financials
Equity
277500508.45
1.13099
277500508.45
1349645
205.61
United States
New York Stock Exchange Inc.
USD
1
--
TRV
TRAVELERS COMPANIES INC
Financials
Equity
271365378.06
1.10598
271365378.06
1185882
228.83
United States
New York Stock Exchange Inc.
USD
1
--
AZO
AUTOZONE INC
Consumer Discretionary
Equity
270323950.93
1.10174
270323950.93
84667
3192.79
United States
New York Stock Exchange Inc.
USD
1
--
GILD
GILEAD SCIENCES INC
Health Care
Equity
259507912.16
1.05766
259507912.16
3554416
73.01
United States
NASDAQ
USD
1
--
ORCL
ORACLE CORP
Information Technology
Equity
232360692.33
0.94701
232360692.33
1854879
125.27
United States
New York Stock Exchange Inc.
USD
1
--
HSY
HERSHEY FOODS
Consumer Staples
Equity
229117863.48
0.9338
229117863.48
1182788
193.71
United States
New York Stock Exchange Inc.
USD
1
--
V
VISA INC CLASS A
Financials
Equity
214988537.26
0.87621
214988537.26
770513
279.02
United States
New York Stock Exchange Inc.
USD
1
--
CBOE
CBOE GLOBAL MARKETS INC
Financials
Equity
211129331.78
0.86048
211129331.78
1171834
180.17
United States
Cboe BZX formerly known as BATS
USD
1
--
KEYS
KEYSIGHT TECHNOLOGIES INC
Information Technology
Equity
207046998.08
0.84384
207046998.08
1328587
155.84
United States
New York Stock Exchange Inc.
USD
1
--
HD
HOME DEPOT INC
Consumer Discretionary
Equity
206711239.86
0.84248
206711239.86
535674
385.89
United States
New York Stock Exchange Inc.
USD
1
--
REGN
REGENERON PHARMACEUTICALS INC
Health Care
Equity
206249970.9
0.8406
206249970.9
213443
966.3
United States
NASDAQ
USD
1
--
AAPL
APPLE INC
Information Technology
Equity
201553984.08
0.82146
201553984.08
1162968
173.31
United States
NASDAQ
USD
1
--
LLY
ELI LILLY
Health Care
Equity
200261510.28
0.81619
200261510.28
257346
778.18
United States
New York Stock Exchange Inc.
USD
1
--
BMY
BRISTOL MYERS SQUIBB
Health Care
Equity
197974074.75
0.80687
197974074.75
3717823
53.25
United States
New York Stock Exchange Inc.
USD
1
--
CTSH
COGNIZANT TECHNOLOGY SOLUTIONS COR
Information Technology
Equity
195875948.7
0.79832
195875948.7
2660635
73.62
United States
NASDAQ
USD
1
--
GIS
GENERAL MILLS INC
Consumer Staples
Equity
195778454.76
0.79792
195778454.76
2810486
69.66
United States
New York Stock Exchange Inc.
USD
1
--
EA
ELECTRONIC ARTS INC
Communication
Equity
189696313.7
0.77313
189696313.7
1438510
131.87
United States
NASDAQ
USD
1
--
LMT
LOCKHEED MARTIN CORP
Industrials
Equity
189595217.82
0.77272
189595217.82
415069
456.78
United States
New York Stock Exchange Inc.
USD
1
--
VRSN
VERISIGN INC
Information Technology
Equity
185593140.5
0.75641
185593140.5
981455
189.1
United States
NASDAQ
USD
1
--
COR
CENCORA INC
Health Care
Equity
181478110.88
0.73964
181478110.88
741817
244.64
United States
New York Stock Exchange Inc.
USD
1
--
MPC
MARATHON PETROLEUM CORP
Energy
Equity
181105908.34
0.73812
181105908.34
919366
196.99
United States
New York Stock Exchange Inc.
USD
1
--
MA
MASTERCARD INC CLASS A
Financials
Equity
172472081.1
0.70293
172472081.1
360858
477.95
United States
New York Stock Exchange Inc.
USD
1
--
K
KELLANOVA
Consumer Staples
Equity
172305903.55
0.70225
172305903.55
3041587
56.65
United States
New York Stock Exchange Inc.
USD
1
--
VRTX
VERTEX PHARMACEUTICALS INC
Health Care
Equity
172235893.08
0.70197
172235893.08
412719
417.32
United States
NASDAQ
USD
1
--
ORLY
OREILLY AUTOMOTIVE INC
Consumer Discretionary
Equity
171573665.44
0.69927
171573665.44
151097
1135.52
United States
NASDAQ
USD
1
01-Jan-1970
WEC
WEC ENERGY GROUP INC
Utilities
Equity
170702949.78
0.69572
170702949.78
2102771
81.18
United States
New York Stock Exchange Inc.
USD
1
--
XEL
XCEL ENERGY INC
Utilities
Equity
170665308.26
0.69557
170665308.26
3197177
53.38
United States
NASDAQ
USD
1
--
NEM
NEWMONT
Materials
Equity
168613158
0.6872
168613158
4783352
35.25
United States
New York Stock Exchange Inc.
USD
1
--
BDX
BECTON DICKINSON
Health Care
Equity
168217773.26
0.68559
168217773.26
682342
246.53
United States
New York Stock Exchange Inc.
USD
1
--
AMGN
AMGEN INC
Health Care
Equity
161844531.1
0.65962
161844531.1
565297
286.3
United States
NASDAQ
USD
1
--
KR
KROGER
Consumer Staples
Equity
159643248.9
0.65065
159643248.9
2805681
56.9
United States
New York Stock Exchange Inc.
USD
1
--
GDDY
GODADDY INC CLASS A
Information Technology
Equity
156154237.12
0.63643
156154237.12
1279114
122.08
United States
New York Stock Exchange Inc.
USD
1
--
KDP
KEURIG DR PEPPER INC
Consumer Staples
Equity
154839238.4
0.63107
154839238.4
5061760
30.59
United States
NASDAQ
USD
1
--
T
AT&T INC
Communication
Equity
154282874.85
0.6288
154282874.85
8791047
17.55
United States
New York Stock Exchange Inc.
USD
1
--
GEN
GEN DIGITAL INC
Information Technology
Equity
141246227.2
0.57567
141246227.2
6391232
22.1
United States
NASDAQ
USD
1
--
TDY
TELEDYNE TECHNOLOGIES INC
Information Technology
Equity
140686965.34
0.57339
140686965.34
327934
429.01
United States
New York Stock Exchange Inc.
USD
1
--
CDW
CDW CORP
Information Technology
Equity
140611353.6
0.57308
140611353.6
545280
257.87
United States
NASDAQ
USD
1
--
YUM
YUM BRANDS INC
Consumer Discretionary
Equity
139762648.16
0.56962
139762648.16
1017788
137.32
United States
New York Stock Exchange Inc.
USD
1
--
PTC
PTC INC
Information Technology
Equity
138885173.32
0.56604
138885173.32
732092
189.71
United States
NASDAQ
USD
1
--
FI
FISERV INC
Financials
Equity
138056736.39
0.56267
138056736.39
866483
159.33
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
136482664.26
0.55625
136482664.26
136482664
1
United States
--
USD
1
--
HUM
HUMANA INC
Health Care
Equity
135583632
0.55259
135583632
387936
349.5
United States
New York Stock Exchange Inc.
USD
1
--
CME
CME GROUP INC CLASS A
Financials
Equity
134708820.4
0.54902
134708820.4
624809
215.6
United States
NASDAQ
USD
1
--
AKAM
AKAMAI TECHNOLOGIES INC
Information Technology
Equity
133141688.32
0.54263
133141688.32
1214464
109.63
United States
NASDAQ
USD
1
--
JNPR
JUNIPER NETWORKS INC
Information Technology
Equity
133049412.16
0.54226
133049412.16
3568922
37.28
United States
New York Stock Exchange Inc.
USD
1
--
MDLZ
MONDELEZ INTERNATIONAL INC CLASS A
Consumer Staples
Equity
129985729
0.52977
129985729
1854290
70.1
United States
NASDAQ
USD
1
--
AON
AON PLC CLASS A
Financials
Equity
125391217.61
0.51105
125391217.61
375659
333.79
United States
New York Stock Exchange Inc.
USD
1
--
EG
EVEREST GROUP LTD
Financials
Equity
124377007.5
0.50691
124377007.5
314250
395.79
United States
New York Stock Exchange Inc.
USD
1
--
FFIV
F5 INC
Information Technology
Equity
124373800.8
0.5069
124373800.8
658620
188.84
United States
NASDAQ
USD
1
--
NOC
NORTHROP GRUMMAN CORP
Industrials
Equity
122109642.72
0.49767
122109642.72
255802
477.36
United States
New York Stock Exchange Inc.
USD
1
--
INCY
INCYTE CORP
Health Care
Equity
120826564.32
0.49244
120826564.32
2115311
57.12
United States
NASDAQ
USD
1
--
KHC
KRAFT HEINZ
Consumer Staples
Equity
120111187.95
0.48953
120111187.95
3288015
36.53
United States
NASDAQ
USD
1
--
XOM
EXXON MOBIL CORP
Energy
Equity
118196748.02
0.48172
118196748.02
1028066
114.97
United States
New York Stock Exchange Inc.
USD
1
--
HRL
HORMEL FOODS CORP
Consumer Staples
Equity
116327452.95
0.47411
116327452.95
3337947
34.85
United States
New York Stock Exchange Inc.
USD
1
--
ERIE
ERIE INDEMNITY CLASS A
Financials
Equity
115152104.06
0.46932
115152104.06
282118
408.17
United States
NASDAQ
USD
1
--
AIZ
ASSURANT INC
Financials
Equity
112681012.14
0.45924
112681012.14
601254
187.41
United States
New York Stock Exchange Inc.
USD
1
--
BAH
BOOZ ALLEN HAMILTON HOLDING CORP C
Industrials
Equity
111545628.96
0.45462
111545628.96
752568
148.22
United States
New York Stock Exchange Inc.
USD
1
--
DPZ
DOMINOS PIZZA INC
Consumer Discretionary
Equity
111240080.94
0.45337
111240080.94
226038
492.13
United States
New York Stock Exchange Inc.
USD
1
--
CMCSA
COMCAST CORP CLASS A
Communication
Equity
106369376.02
0.43352
106369376.02
2469686
43.07
United States
NASDAQ
USD
1
--
CL
COLGATE-PALMOLIVE
Consumer Staples
Equity
106087119.95
0.43237
106087119.95
1179401
89.95
United States
New York Stock Exchange Inc.
USD
1
--
TJX
TJX INC
Consumer Discretionary
Equity
101261741.84
0.4127
101261741.84
1001798
101.08
United States
New York Stock Exchange Inc.
USD
1
--
NBIX
NEUROCRINE BIOSCIENCES INC
Health Care
Equity
100501501.1
0.40961
100501501.1
729170
137.83
United States
NASDAQ
USD
1
--
CHD
CHURCH AND DWIGHT INC
Consumer Staples
Equity
99849957.81
0.40695
99849957.81
958161
104.21
United States
New York Stock Exchange Inc.
USD
1
--
CTVA
CORTEVA INC
Materials
Equity
98694531
0.40224
98694531
1731483
57
United States
New York Stock Exchange Inc.
USD
1
--
CF
CF INDUSTRIES HOLDINGS INC
Materials
Equity
95887079.2
0.3908
95887079.2
1160720
82.61
United States
New York Stock Exchange Inc.
USD
1
--
CPB
CAMPBELL SOUP
Consumer Staples
Equity
94783199.94
0.3863
94783199.94
2150742
44.07
United States
New York Stock Exchange Inc.
USD
1
--
AFG
AMERICAN FINANCIAL GROUP INC
Financials
Equity
94194460.8
0.3839
94194460.8
688556
136.8
United States
New York Stock Exchange Inc.
USD
1
--
EXPD
EXPEDITORS INTERNATIONAL OF WASHIN
Industrials
Equity
94144678.6
0.3837
94144678.6
776515
121.24
United States
New York Stock Exchange Inc.
USD
1
--
VRSK
VERISK ANALYTICS INC
Industrials
Equity
93822071.17
0.38238
93822071.17
401069
233.93
United States
NASDAQ
USD
1
--
WTW
WILLIS TOWERS WATSON PLC
Financials
Equity
92471552.88
0.37688
92471552.88
335139
275.92
United States
NASDAQ
USD
1
--
ROL
ROLLINS INC
Industrials
Equity
91962387.2
0.3748
91962387.2
1969216
46.7
United States
New York Stock Exchange Inc.
USD
1
--
AEP
AMERICAN ELECTRIC POWER INC
Utilities
Equity
91897760
0.37454
91897760
1083700
84.8
United States
NASDAQ
USD
1
--
CVX
CHEVRON CORP
Energy
Equity
88976439.75
0.36263
88976439.75
569085
156.35
United States
New York Stock Exchange Inc.
USD
1
--
CHRW
CH ROBINSON WORLDWIDE INC
Industrials
Equity
88028398.32
0.35877
88028398.32
1184451
74.32
United States
NASDAQ
USD
1
--
AMCR
AMCOR PLC
Materials
Equity
87951885
0.35846
87951885
9277625
9.48
United States
New York Stock Exchange Inc.
USD
1
--
FICO
FAIR ISAAC CORP
Information Technology
Equity
87199640.88
0.35539
87199640.88
69288
1258.51
United States
New York Stock Exchange Inc.
USD
1
--
LNG
CHENIERE ENERGY INC
Energy
Equity
86734894.12
0.3535
86734894.12
538258
161.14
United States
New York Stock Exchange Inc.
USD
1
--
IT
GARTNER INC
Information Technology
Equity
86322320.16
0.35182
86322320.16
179524
480.84
United States
New York Stock Exchange Inc.
USD
1
--
BMRN
BIOMARIN PHARMACEUTICAL INC
Health Care
Equity
85082701.73
0.34676
85082701.73
960193
88.61
United States
NASDAQ
USD
1
--
MKL
MARKEL GROUP INC
Financials
Equity
83675869.75
0.34103
83675869.75
54785
1527.35
United States
New York Stock Exchange Inc.
USD
1
--
WRB
WR BERKLEY CORP
Financials
Equity
80366337.81
0.32754
80366337.81
911493
88.17
United States
New York Stock Exchange Inc.
USD
1
--
GRMN
GARMIN LTD
Consumer Discretionary
Equity
78023342.88
0.31799
78023342.88
527256
147.98
United States
New York Stock Exchange Inc.
USD
1
--
MOH
MOLINA HEALTHCARE INC
Health Care
Equity
71921759
0.29313
71921759
171815
418.6
United States
New York Stock Exchange Inc.
USD
1
--
L
LOEWS CORP
Financials
Equity
70862629.2
0.28881
70862629.2
907332
78.1
United States
New York Stock Exchange Inc.
USD
1
--
ELV
ELEVANCE HEALTH INC
Health Care
Equity
69028849.68
0.28134
69028849.68
132758
519.96
United States
New York Stock Exchange Inc.
USD
1
--
ICE
INTERCONTINENTAL EXCHANGE INC
Financials
Equity
65786151.78
0.26812
65786151.78
480261
136.98
United States
New York Stock Exchange Inc.
USD
1
--
DGX
QUEST DIAGNOSTICS INC
Health Care
Equity
65534193.92
0.26709
65534193.92
500032
131.06
United States
New York Stock Exchange Inc.
USD
1
--
DELL
DELL TECHNOLOGIES INC CLASS C
Information Technology
Equity
63489074.88
0.25876
63489074.88
568491
111.68
United States
New York Stock Exchange Inc.
USD
1
--
KMB
KIMBERLY CLARK CORP
Consumer Staples
Equity
61751785.81
0.25168
61751785.81
485203
127.27
United States
New York Stock Exchange Inc.
USD
1
--
APD
AIR PRODUCTS AND CHEMICALS INC
Materials
Equity
61209905.9
0.24947
61209905.9
251789
243.1
United States
New York Stock Exchange Inc.
USD
1
--
PFE
PFIZER INC
Health Care
Equity
60677270.46
0.2473
60677270.46
2184207
27.78
United States
New York Stock Exchange Inc.
USD
1
--
HON
HONEYWELL INTERNATIONAL INC
Industrials
Equity
59286057.21
0.24163
59286057.21
289017
205.13
United States
NASDAQ
USD
1
--
GLW
CORNING INC
Information Technology
Equity
58623774.04
0.23893
58623774.04
1775402
33.02
United States
New York Stock Exchange Inc.
USD
1
--
ACGL
ARCH CAPITAL GROUP LTD
Financials
Equity
57832375.28
0.2357
57832375.28
632186
91.48
United States
NASDAQ
USD
1
--
SJM
JM SMUCKER
Consumer Staples
Equity
57542546.88
0.23452
57542546.88
457704
125.72
United States
New York Stock Exchange Inc.
USD
1
--
ADI
ANALOG DEVICES INC
Information Technology
Equity
56171064.85
0.22893
56171064.85
290545
193.33
United States
NASDAQ
USD
1
--
WMB
WILLIAMS INC
Energy
Equity
53792783.1
0.21924
53792783.1
1395765
38.54
United States
New York Stock Exchange Inc.
USD
1
--
AZPN
ASPEN TECHNOLOGY INC
Information Technology
Equity
52880037.31
0.21552
52880037.31
254341
207.91
United States
NASDAQ
USD
1
--
HOLX
HOLOGIC INC
Health Care
Equity
52538131.1
0.21413
52538131.1
679226
77.35
United States
NASDAQ
USD
1
--
AEE
AMEREN CORP
Utilities
Equity
51744993.3
0.21089
51744993.3
707382
73.15
United States
New York Stock Exchange Inc.
USD
1
--
D
DOMINION ENERGY INC
Utilities
Equity
51662980.04
0.21056
51662980.04
1064777
48.52
United States
New York Stock Exchange Inc.
USD
1
--
NTAP
NETAPP INC
Information Technology
Equity
50359133.76
0.20524
50359133.76
478608
105.22
United States
NASDAQ
USD
1
--
BR
BROADRIDGE FINANCIAL SOLUTIONS INC
Industrials
Equity
50202530.56
0.20461
50202530.56
246284
203.84
United States
New York Stock Exchange Inc.
USD
1
--
DTE
DTE ENERGY
Utilities
Equity
48691969.2
0.19845
48691969.2
437484
111.3
United States
New York Stock Exchange Inc.
USD
1
--
DBX
DROPBOX INC CLASS A
Information Technology
Equity
47106926.88
0.19199
47106926.88
1927452
24.44
United States
NASDAQ
USD
1
--
LIN
LINDE PLC
Materials
Equity
45663964.89
0.18611
45663964.89
97943
466.23
United States
NASDAQ
USD
1
--
CMS
CMS ENERGY CORP
Utilities
Equity
45504566.24
0.18546
45504566.24
759422
59.92
United States
New York Stock Exchange Inc.
USD
1
--
PKG
PACKAGING CORP OF AMERICA
Materials
Equity
42556467.72
0.17344
42556467.72
225238
188.94
United States
New York Stock Exchange Inc.
USD
1
--
TW
TRADEWEB MARKETS INC CLASS A
Financials
Equity
40726335.6
0.16599
40726335.6
390099
104.4
United States
NASDAQ
USD
1
--
LOW
LOWES COMPANIES INC
Consumer Discretionary
Equity
39149364.87
0.15956
39149364.87
154539
253.33
United States
New York Stock Exchange Inc.
USD
1
--
ES
EVERSOURCE ENERGY
Utilities
Equity
37899840.24
0.15447
37899840.24
642588
58.98
United States
New York Stock Exchange Inc.
USD
1
--
MDT
MEDTRONIC PLC
Health Care
Equity
36681804.56
0.1495
36681804.56
422018
86.92
United States
New York Stock Exchange Inc.
USD
1
--
JKHY
JACK HENRY AND ASSOCIATES INC
Financials
Equity
34776537.84
0.14174
34776537.84
201884
172.26
United States
NASDAQ
USD
1
--
HIG
HARTFORD FINANCIAL SERVICES GROUP
Financials
Equity
28492800.6
0.11613
28492800.6
278522
102.3
United States
New York Stock Exchange Inc.
USD
1
--
VLO
VALERO ENERGY CORP
Energy
Equity
27637132.33
0.11264
27637132.33
164693
167.81
United States
New York Stock Exchange Inc.
USD
1
--
GOOG
ALPHABET INC CLASS C
Communication
Equity
27275053.28
0.11116
27275053.28
179512
151.94
United States
NASDAQ
USD
1
--
CI
CIGNA
Health Care
Equity
26301092.58
0.10719
26301092.58
72387
363.34
United States
New York Stock Exchange Inc.
USD
1
--
KO
COCA-COLA
Consumer Staples
Equity
25047627.45
0.10208
25047627.45
410415
61.03
United States
New York Stock Exchange Inc.
USD
1
--
UTHR
UNITED THERAPEUTICS CORP
Health Care
Equity
24753452.31
0.10089
24753452.31
101753
243.27
United States
NASDAQ
USD
1
--
ABT
ABBOTT LABORATORIES
Health Care
Equity
23672381.92
0.09648
23672381.92
208604
113.48
United States
New York Stock Exchange Inc.
USD
1
--
SNPS
SYNOPSYS INC
Information Technology
Equity
23267116.35
0.09483
23267116.35
40581
573.35
United States
NASDAQ
USD
1
--
LNT
ALLIANT ENERGY CORP
Utilities
Equity
21311961.93
0.08686
21311961.93
428209
49.77
United States
NASDAQ
USD
1
--
ADP
AUTOMATIC DATA PROCESSING INC
Industrials
Equity
20165885.98
0.08219
20165885.98
81206
248.33
United States
NASDAQ
USD
1
--
RTX
RTX CORP
Industrials
Equity
18848681.55
0.07682
18848681.55
193419
97.45
United States
New York Stock Exchange Inc.
USD
1
--
PSX
PHILLIPS
Energy
Equity
18578926.88
0.07572
18578926.88
116878
158.96
United States
New York Stock Exchange Inc.
USD
1
--
TEL
TE CONNECTIVITY LTD
Information Technology
Equity
17659285.71
0.07197
17659285.71
121847
144.93
United States
New York Stock Exchange Inc.
USD
1
--
OTIS
OTIS WORLDWIDE CORP
Industrials
Equity
17642166.34
0.0719
17642166.34
176669
99.86
United States
New York Stock Exchange Inc.
USD
1
--
CDNS
CADENCE DESIGN SYSTEMS INC
Information Technology
Equity
15435303.18
0.06291
15435303.18
49577
311.34
United States
NASDAQ
USD
1
--
GD
GENERAL DYNAMICS CORP
Industrials
Equity
14688117.6
0.05986
14688117.6
52104
281.9
United States
New York Stock Exchange Inc.
USD
1
--
ULTA
ULTA BEAUTY INC
Consumer Discretionary
Equity
14095610.48
0.05745
14095610.48
27449
513.52
United States
NASDAQ
USD
1
--
IP
INTERNATIONAL PAPER
Materials
Equity
13395593.64
0.0546
13395593.64
340076
39.39
United States
New York Stock Exchange Inc.
USD
1
--
EVRG
EVERGY INC
Utilities
Equity
13104251.85
0.05341
13104251.85
247017
53.05
United States
NASDAQ
USD
1
--
CVS
CVS HEALTH CORP
Health Care
Equity
12856380.94
0.0524
12856380.94
161858
79.43
United States
New York Stock Exchange Inc.
USD
1
--
FOX
FOX CORP CLASS B
Communication
Equity
11997671.4
0.0489
11997671.4
419499
28.6
United States
NASDAQ
USD
1
--
ATO
ATMOS ENERGY CORP
Utilities
Equity
11607100.74
0.04731
11607100.74
98149
118.26
United States
New York Stock Exchange Inc.
USD
1
--
AWK
AMERICAN WATER WORKS INC
Utilities
Equity
10265170.5
0.04184
10265170.5
84487
121.5
United States
New York Stock Exchange Inc.
USD
1
--
GSCFT
CASH COLLATERAL USD GSCFT
Cash and/or Derivatives
Cash Collateral and Margins
2959000
0.01206
2959000
2959000
100
United States
--
USD
1
01-Feb-2009
DJEM4
DOW JONES US REAL ESTATE JUN 24
Cash and/or Derivatives
Futures
0
0
9589740
277
346.2
--
Chicago Board Of Trade
USD
1
--
ESM4
S&P500 EMINI JUN 24
Cash and/or Derivatives
Futures
0
0
41138937.5
155
5308.25
--
Index And Options Market
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-84022602.91
-0.34244
-84022602.91
-84022603
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28-Mar-2024
83.584887
--
294400000
27-Mar-2024
83.346272
--
294500000
26-Mar-2024
82.372178
--
299700000
25-Mar-2024
82.430562
--
299700000
22-Mar-2024
82.679239
--
299500000
21-Mar-2024
82.903566
0.360315
300300000
20-Mar-2024
83.12207
--
300600000
19-Mar-2024
82.856919
--
300900000
18-Mar-2024
82.356108
--
300900000
15-Mar-2024
82.197472
--
301100000
14-Mar-2024
82.354736
--
301400000
13-Mar-2024
82.66982
--
302000000
12-Mar-2024
82.726226
--
302200000
11-Mar-2024
82.426663
--
302400000
08-Mar-2024
82.102925
--
302400000
07-Mar-2024
82.254466
--
302500000
06-Mar-2024
81.915468
--
302600000
05-Mar-2024
81.392584
--
303100000
04-Mar-2024
81.879312
--
302800000
01-Mar-2024
81.771728
--
302800000
29-Feb-2024
81.389852
--
307900000
28-Feb-2024
81.466884
--
309300000
27-Feb-2024
81.462042
--
309600000
26-Feb-2024
81.433154
--
309500000
23-Feb-2024
81.815581
--
310600000
22-Feb-2024
81.493781
--
310800000
21-Feb-2024
80.686895
--
311200000
20-Feb-2024
80.410572
--
311600000
16-Feb-2024
80.480992
--
312800000
15-Feb-2024
80.682905
--
313700000
14-Feb-2024
80.093441
--
326100000
13-Feb-2024
79.758093
--
327500000
12-Feb-2024
80.264242
--
327600000
09-Feb-2024
80.340287
--
327400000
08-Feb-2024
80.275349
--
327600000
07-Feb-2024
80.355535
--
327800000
06-Feb-2024
80.049102
--
328300000
05-Feb-2024
79.914561
--
328700000
02-Feb-2024
80.381772
--
328900000
01-Feb-2024
80.606935
--
328700000
31-Jan-2024
79.726084
--
329300000
30-Jan-2024
80.468503
--
329400000
29-Jan-2024
80.185089
--
330900000
26-Jan-2024
79.970019
--
331800000
25-Jan-2024
79.922036
--
338500000
24-Jan-2024
79.521644
--
338700000
23-Jan-2024
79.881715
--
339000000
22-Jan-2024
79.492457
--
339900000
19-Jan-2024
79.395108
--
339900000
18-Jan-2024
78.828247
--
340200000
17-Jan-2024
78.437713
--
340500000
16-Jan-2024
78.601906
--
340700000
12-Jan-2024
78.799087
--
340600000
11-Jan-2024
78.428912
--
341000000
10-Jan-2024
78.509859
--
341300000
09-Jan-2024
78.328086
--
341400000
08-Jan-2024
78.435833
--
341400000
05-Jan-2024
77.86648
--
341400000
04-Jan-2024
78.01035
--
341500000
03-Jan-2024
78.131599
--
341600000
02-Jan-2024
78.335349
--
341700000
29-Dec-2023
77.977491
--
341800000
28-Dec-2023
77.882734
--
341900000
27-Dec-2023
77.710266
--
342000000
26-Dec-2023
77.602848
--
342200000
22-Dec-2023
77.429516
--
342200000
21-Dec-2023
77.056856
--
342700000
20-Dec-2023
76.515256
0.429871
343600000
19-Dec-2023
77.974571
--
344400000
18-Dec-2023
77.824041
--
344900000
15-Dec-2023
77.377246
--
345500000
14-Dec-2023
77.804492
--
345800000
13-Dec-2023
78.639718
--
346200000
12-Dec-2023
77.657091
--
346600000
11-Dec-2023
77.296982
--
349100000
08-Dec-2023
76.556342
--
349300000
07-Dec-2023
76.559285
--
349500000
06-Dec-2023
76.500806
--
350000000
05-Dec-2023
76.584324
--
352500000
04-Dec-2023
76.858934
--
355900000
01-Dec-2023
76.861987
--
358800000
30-Nov-2023
76.354688
--
361100000
29-Nov-2023
75.568449
--
365500000
28-Nov-2023
75.658045
--
371600000
27-Nov-2023
75.7365
--
393700000
24-Nov-2023
75.957109
--
397700000
22-Nov-2023
75.729688
--
414500000
21-Nov-2023
75.385323
--
388900000
20-Nov-2023
74.969775
--
388300000
17-Nov-2023
74.734438
--
384700000
16-Nov-2023
74.736858
--
382600000
15-Nov-2023
74.722943
--
381400000
14-Nov-2023
74.76332
--
380900000
13-Nov-2023
73.928631
--
381100000
10-Nov-2023
73.931577
--
380500000
09-Nov-2023
73.299096
--
378900000
08-Nov-2023
73.841175
--
378300000
07-Nov-2023
73.806831
--
379800000
06-Nov-2023
73.825629
--
372400000
03-Nov-2023
73.702379
--
368400000
02-Nov-2023
73.156649
--
366100000
01-Nov-2023
72.178153
--
374000000
31-Oct-2023
71.76017
--
373400000
30-Oct-2023
71.256679
--
373400000
27-Oct-2023
70.57003
--
366700000
26-Oct-2023
71.4014
--
367700000
25-Oct-2023
71.705416
--
369200000
24-Oct-2023
71.855207
--
370100000
23-Oct-2023
71.331848
--
370500000
20-Oct-2023
71.739539
--
372900000
19-Oct-2023
72.307564
--
385500000
18-Oct-2023
73.075287
--
385800000
17-Oct-2023
73.603873
--
386400000
16-Oct-2023
73.60662
--
386600000
13-Oct-2023
72.949467
--
386600000
12-Oct-2023
72.71838
--
386800000
11-Oct-2023
73.240192
--
386700000
10-Oct-2023
73.110917
--
386300000
09-Oct-2023
72.810406
--
386200000
06-Oct-2023
72.224504
--
386000000
05-Oct-2023
71.787071
--
386700000
04-Oct-2023
71.913802
--
387300000
03-Oct-2023
71.468184
--
387400000
02-Oct-2023
71.886574
--
387500000
29-Sep-2023
72.395693
--
387800000
28-Sep-2023
72.800583
--
387600000
27-Sep-2023
72.661296
--
387800000
26-Sep-2023
72.922187
0.387032
383500000
25-Sep-2023
74.149538
--
383200000
22-Sep-2023
74.110517
--
383200000
21-Sep-2023
74.13922
--
382500000
20-Sep-2023
75.036202
--
381300000
19-Sep-2023
74.984717
--
381300000
18-Sep-2023
74.950576
--
381100000
15-Sep-2023
74.877494
--
381200000
14-Sep-2023
75.431969
--
381500000
13-Sep-2023
74.838326
--
381700000
12-Sep-2023
74.678524
--
381800000
11-Sep-2023
74.985531
--
382200000
08-Sep-2023
74.701919
--
382100000
07-Sep-2023
74.490061
--
382200000
06-Sep-2023
74.264127
--
382300000
05-Sep-2023
74.48594
--
382100000
01-Sep-2023
75.038837
--
382900000
31-Aug-2023
74.904518
--
382900000
30-Aug-2023
75.2847
--
383100000
29-Aug-2023
75.179821
--
384000000
28-Aug-2023
74.651791
--
385800000
25-Aug-2023
74.345937
--
386700000
24-Aug-2023
73.840648
--
386800000
23-Aug-2023
74.332068
--
387000000
22-Aug-2023
73.892309
--
387000000
21-Aug-2023
74.040808
--
387000000
18-Aug-2023
73.987387
--
387400000
17-Aug-2023
73.894568
--
387900000
16-Aug-2023
74.342946
--
388500000
15-Aug-2023
74.551491
--
389900000
14-Aug-2023
75.223743
--
390300000
11-Aug-2023
75.139122
--
390500000
10-Aug-2023
74.846341
--
380300000
09-Aug-2023
74.896962
--
381200000
08-Aug-2023
74.784977
--
381300000
07-Aug-2023
74.979152
--
381500000
04-Aug-2023
74.302762
--
382000000
03-Aug-2023
74.748291
--
382300000
02-Aug-2023
75.003829
--
382500000
01-Aug-2023
75.210607
--
382400000
31-Jul-2023
75.330145
--
382900000
28-Jul-2023
75.405133
--
383600000
27-Jul-2023
75.268499
--
383700000
26-Jul-2023
75.822936
--
385100000
25-Jul-2023
76.028456
--
385700000
24-Jul-2023
75.910788
--
385900000
21-Jul-2023
75.781667
--
386700000
20-Jul-2023
75.397723
--
391000000
19-Jul-2023
74.9055
--
390700000
18-Jul-2023
74.540915
--
392300000
17-Jul-2023
74.363516
--
392300000
14-Jul-2023
74.33575
--
392000000
13-Jul-2023
74.356073
--
391800000
12-Jul-2023
74.248239
--
391200000
11-Jul-2023
74.129878
--
391600000
10-Jul-2023
73.601003
--
391600000
07-Jul-2023
73.28612
--
391500000
06-Jul-2023
73.754442
--
391800000
05-Jul-2023
74.149359
--
391900000
03-Jul-2023
74.278361
--
392200000
30-Jun-2023
74.328818
--
392100000
29-Jun-2023
73.566939
--
391600000
28-Jun-2023
73.050775
--
390900000
27-Jun-2023
73.435156
--
391000000
26-Jun-2023
72.958722
--
391100000
23-Jun-2023
72.82399
--
391200000
22-Jun-2023
73.404616
--
391200000
21-Jun-2023
73.330886
--
391300000
20-Jun-2023
73.348756
--
391500000
16-Jun-2023
73.898426
--
391500000
15-Jun-2023
73.893483
--
391300000
14-Jun-2023
72.919654
--
391500000
13-Jun-2023
72.912784
--
391500000
12-Jun-2023
72.666573
--
391800000
09-Jun-2023
72.294817
--
392100000
08-Jun-2023
72.287424
--
391800000
07-Jun-2023
71.862634
0.280336
392000000
06-Jun-2023
72.105132
--
392300000
05-Jun-2023
72.365307
--
392200000
02-Jun-2023
72.525351
--
392800000
01-Jun-2023
71.658467
--
392900000
31-May-2023
71.407805
--
392800000
30-May-2023
71.505386
--
392900000
26-May-2023
71.758847
--
393500000
25-May-2023
71.47121
--
393600000
24-May-2023
71.718265
--
393900000
23-May-2023
72.241549
--
394200000
22-May-2023
72.959375
--
393100000
19-May-2023
73.110561
--
393000000
18-May-2023
73.022656
--
392100000
17-May-2023
72.900724
--
391900000
16-May-2023
72.602489
--
391900000
15-May-2023
73.400665
--
391400000
12-May-2023
73.474127
--
391400000
11-May-2023
73.371042
--
391500000
10-May-2023
73.569488
--
391500000
09-May-2023
73.269092
--
391600000
08-May-2023
73.464386
--
391700000
05-May-2023
73.563588
--
391600000
04-May-2023
72.771109
--
391700000
03-May-2023
73.173177
--
391900000
02-May-2023
73.427326
--
391800000
01-May-2023
74.055044
--
398900000
28-Apr-2023
73.804291
--
398600000
27-Apr-2023
73.36397
--
398500000
26-Apr-2023
72.422685
--
398600000
25-Apr-2023
73.340545
--
398500000
24-Apr-2023
73.896517
--
397700000
21-Apr-2023
73.769266
--
397600000
20-Apr-2023
73.546944
--
396900000
19-Apr-2023
73.682444
--
397000000
18-Apr-2023
73.838869
--
396500000
17-Apr-2023
73.961648
--
396600000
14-Apr-2023
73.670245
--
396400000
13-Apr-2023
74.099603
--
396300000
12-Apr-2023
73.587706
--
395800000
11-Apr-2023
73.624899
--
395900000
10-Apr-2023
73.482121
--
396000000
06-Apr-2023
73.512653
--
395300000
05-Apr-2023
73.256933
--
395500000
04-Apr-2023
72.840893
--
395100000
03-Apr-2023
73.002905
--
394100000
31-Mar-2023
72.721562
--
393900000
30-Mar-2023
71.906685
--
393900000
29-Mar-2023
71.582687
--
394700000
28-Mar-2023
70.943277
--
394600000
27-Mar-2023
70.874424
--
394600000
24-Mar-2023
70.621584
--
393500000
23-Mar-2023
69.70001
0.320492
393700000
22-Mar-2023
69.888119
--
393700000
21-Mar-2023
70.891227
--
393600000
20-Mar-2023
70.761979
--
394000000
17-Mar-2023
69.936015
--
394000000
16-Mar-2023
70.607013
--
394000000
15-Mar-2023
69.9002
--
393900000
14-Mar-2023
69.998635
--
395700000
13-Mar-2023
69.342718
--
396700000
10-Mar-2023
69.129987
--
396800000
09-Mar-2023
69.909728
--
398100000
08-Mar-2023
70.70273
--
397400000
07-Mar-2023
70.694763
--
398900000
06-Mar-2023
71.560302
--
399000000
03-Mar-2023
71.502912
--
398900000
02-Mar-2023
70.894603
--
398700000
01-Mar-2023
70.274379
--
399400000
28-Feb-2023
70.681045
--
400800000
27-Feb-2023
71.104079
--
401200000
24-Feb-2023
71.107257
--
403100000
23-Feb-2023
71.640052
--
403500000
22-Feb-2023
71.64886
--
403900000
21-Feb-2023
71.920911
--
404300000
17-Feb-2023
72.852576
--
403800000
16-Feb-2023
72.500319
--
404000000
15-Feb-2023
72.909834
--
404400000
14-Feb-2023
72.738406
--
408200000
13-Feb-2023
73.269018
--
414900000
10-Feb-2023
72.6744
--
414900000
09-Feb-2023
72.031939
--
415700000
08-Feb-2023
72.468458
--
416000000
07-Feb-2023
73.151767
--
417300000
06-Feb-2023
72.848891
--
416300000
03-Feb-2023
73.016018
--
417600000
02-Feb-2023
73.578714
--
417200000
01-Feb-2023
73.622184
--
417200000
31-Jan-2023
73.201887
--
417200000
30-Jan-2023
72.35876
--
417600000
27-Jan-2023
72.688454
--
417300000
26-Jan-2023
72.904737
--
416000000
25-Jan-2023
72.817668
--
416200000
24-Jan-2023
72.707246
--
417400000
23-Jan-2023
72.695273
--
415700000
20-Jan-2023
72.35346
--
414500000
19-Jan-2023
71.622059
--
416200000
18-Jan-2023
72.065608
--
415200000
17-Jan-2023
73.306143
--
416500000
13-Jan-2023
73.688489
--
416200000
12-Jan-2023
73.547657
--
415000000
11-Jan-2023
73.770163
--
410300000
10-Jan-2023
73.170566
--
413400000
09-Jan-2023
72.95171
--
414300000
06-Jan-2023
73.438955
--
414400000
05-Jan-2023
71.918392
--
414200000
04-Jan-2023
72.610642
--
414300000
03-Jan-2023
72.160757
--
414600000
30-Dec-2022
72.13894
--
414600000
29-Dec-2022
72.473279
--
414400000
28-Dec-2022
71.724678
--
414100000
27-Dec-2022
72.475343
--
414300000
23-Dec-2022
72.387716
--
415500000
22-Dec-2022
72.00118
--
415500000
21-Dec-2022
72.49983
--
415300000
20-Dec-2022
71.681272
--
415100000
19-Dec-2022
71.651433
--
415300000
16-Dec-2022
72.070339
--
414600000
15-Dec-2022
72.766771
--
414600000
14-Dec-2022
74.18614
--
414400000
13-Dec-2022
74.439911
0.34742
413700000
12-Dec-2022
74.772895
--
412300000
09-Dec-2022
73.697562
--
415200000
08-Dec-2022
74.3786
--
415100000
07-Dec-2022
73.918619
--
415700000
06-Dec-2022
73.855707
--
415900000
05-Dec-2022
74.448062
--
415900000
02-Dec-2022
75.479173
--
415300000
01-Dec-2022
75.333874
--
416400000
30-Nov-2022
75.297757
--
416400000
29-Nov-2022
73.45482
--
416500000
28-Nov-2022
73.562405
--
416500000
25-Nov-2022
74.317612
--
416500000
23-Nov-2022
74.101388
--
416500000
22-Nov-2022
73.841756
--
416500000
21-Nov-2022
73.175974
--
416100000
18-Nov-2022
72.879757
--
415700000
17-Nov-2022
72.21441
--
416000000
16-Nov-2022
72.207216
--
415700000
15-Nov-2022
72.263733
--
416300000
14-Nov-2022
71.861279
--
415000000
11-Nov-2022
72.106566
--
414300000
10-Nov-2022
72.495407
--
414900000
09-Nov-2022
70.032739
--
415000000
08-Nov-2022
70.824296
--
414900000
07-Nov-2022
70.314232
--
414700000
04-Nov-2022
69.779468
--
414900000
03-Nov-2022
69.214268
--
415400000
02-Nov-2022
69.711069
--
412800000
01-Nov-2022
71.120888
--
412800000
31-Oct-2022
71.193541
--
412200000
28-Oct-2022
71.631736
--
410300000
27-Oct-2022
69.715527
--
410000000
26-Oct-2022
69.758798
--
409100000
25-Oct-2022
69.722902
--
408700000
24-Oct-2022
68.888802
--
408100000
21-Oct-2022
67.994776
--
407700000
20-Oct-2022
66.825194
--
407900000
19-Oct-2022
67.367337
--
408100000
18-Oct-2022
67.956113
--
408000000
17-Oct-2022
67.172344
--
408100000
14-Oct-2022
65.902283
--
408200000
13-Oct-2022
67.12349
--
409000000
12-Oct-2022
65.7418
--
409300000
11-Oct-2022
66.201548
--
414800000
10-Oct-2022
66.282229
--
414600000
07-Oct-2022
66.353864
--
414800000
06-Oct-2022
67.852636
--
415000000
05-Oct-2022
68.902359
--
414200000
04-Oct-2022
69.168891
--
414100000
03-Oct-2022
67.711521
--
413300000
30-Sep-2022
66.040484
--
409800000
29-Sep-2022
66.878281
--
409700000
28-Sep-2022
67.967355
--
404000000
27-Sep-2022
66.802919
--
395500000
26-Sep-2022
67.192025
0.332465
397200000
23-Sep-2022
68.258441
--
397700000
22-Sep-2022
68.918407
--
397900000
21-Sep-2022
69.140289
--
398100000
20-Sep-2022
70.079281
--
398100000
19-Sep-2022
70.903493
--
398300000
16-Sep-2022
70.614677
--
398200000
15-Sep-2022
70.807158
--
397800000
14-Sep-2022
71.624581
--
398000000
13-Sep-2022
71.594334
--
397100000
12-Sep-2022
73.998938
--
396700000
09-Sep-2022
73.575242
--
394500000
08-Sep-2022
72.876848
--
393000000
07-Sep-2022
72.518578
--
388200000
06-Sep-2022
71.118818
--
388700000
02-Sep-2022
71.266868
--
388800000
01-Sep-2022
72.178945
--
388800000
31-Aug-2022
71.506776
--
388600000
30-Aug-2022
71.958086
--
388500000
29-Aug-2022
72.58364
--
388600000
26-Aug-2022
72.960873
--
388600000
25-Aug-2022
74.921182
--
388700000
24-Aug-2022
74.319071
--
388700000
23-Aug-2022
74.220142
--
386100000
22-Aug-2022
74.771092
--
383900000
19-Aug-2022
75.879028
--
384000000
18-Aug-2022
76.300588
--
383900000
17-Aug-2022
76.15475
--
383300000
16-Aug-2022
76.601788
--
383000000
15-Aug-2022
76.258809
--
382900000
12-Aug-2022
75.749393
--
383300000
11-Aug-2022
74.68225
--
383700000
10-Aug-2022
75.027731
--
384100000
09-Aug-2022
74.170928
--
384000000
08-Aug-2022
74.204553
--
384100000
05-Aug-2022
74.014708
--
383900000
04-Aug-2022
73.858911
--
384200000
03-Aug-2022
73.890309
--
384900000
02-Aug-2022
73.104569
--
385000000
01-Aug-2022
73.558064
--
388400000
29-Jul-2022
73.771859
--
388000000
28-Jul-2022
73.390926
--
387900000
27-Jul-2022
72.387218
--
387500000
26-Jul-2022
71.510546
--
387500000
25-Jul-2022
71.669793
--
387600000
22-Jul-2022
71.658974
--
386900000
21-Jul-2022
71.888948
--
382800000
20-Jul-2022
71.367739
--
382700000
19-Jul-2022
71.515041
--
379300000
18-Jul-2022
70.158152
--
379400000
15-Jul-2022
71.068677
--
379100000
14-Jul-2022
70.172977
--
378800000
13-Jul-2022
70.350706
--
378600000
12-Jul-2022
70.556198
--
378300000
11-Jul-2022
71.176128
--
376400000
08-Jul-2022
71.438564
--
376300000
07-Jul-2022
71.591739
--
375600000
06-Jul-2022
71.239479
--
371800000
05-Jul-2022
70.800871
--
370700000
01-Jul-2022
71.074105
--
369400000
30-Jun-2022
70.189409
--
369000000
29-Jun-2022
70.393911
--
367100000
28-Jun-2022
70.10564
--
366100000
27-Jun-2022
71.326596
--
366100000
24-Jun-2022
71.420721
--
366100000
23-Jun-2022
69.795361
--
365900000
22-Jun-2022
68.740311
--
366700000
21-Jun-2022
68.439612
--
365400000
17-Jun-2022
66.924128
--
365400000
16-Jun-2022
66.726803
--
367400000
15-Jun-2022
68.081712
--
367200000
14-Jun-2022
67.577311
--
364900000
13-Jun-2022
68.026832
--
365800000
10-Jun-2022
70.017792
--
366200000
09-Jun-2022
71.130977
0.221743
366800000
08-Jun-2022
72.782646
--
369400000
07-Jun-2022
73.704856
--
367700000
06-Jun-2022
73.121027
--
366400000
03-Jun-2022
73.117275
--
366500000
02-Jun-2022
73.7341
--
367600000
01-Jun-2022
72.881779
--
371600000
31-May-2022
73.430612
--
371500000
27-May-2022
74.191317
--
370900000
26-May-2022
72.820324
--
371700000
25-May-2022
71.9094
--
370700000
24-May-2022
71.689925
--
370800000
23-May-2022
71.357075
--
370400000
20-May-2022
70.34945
--
371400000
19-May-2022
69.895392
--
371700000
18-May-2022
70.145787
--
372500000
17-May-2022
72.875616
--
372300000
16-May-2022
72.186212
--
372600000
13-May-2022
72.17972
--
373600000
12-May-2022
71.036939
--
374000000
11-May-2022
70.781402
--
374000000
10-May-2022
71.329777
--
373900000
09-May-2022
71.304768
--
373400000
06-May-2022
72.763273
--
371000000
05-May-2022
73.156715
--
371400000
04-May-2022
75.079805
--
371500000
03-May-2022
73.456295
--
371500000
02-May-2022
73.234587
--
372100000
29-Apr-2022
73.448561
--
372600000
28-Apr-2022
75.945156
--
373100000
27-Apr-2022
74.764611
--
373500000
26-Apr-2022
74.643459
--
373100000
25-Apr-2022
76.170598
--
372600000
22-Apr-2022
75.85644
--
371500000
21-Apr-2022
77.730073
--
372000000
20-Apr-2022
78.484862
--
372100000
19-Apr-2022
78.164828
--
371700000
18-Apr-2022
77.256782
--
371100000
14-Apr-2022
77.800457
--
370800000
13-Apr-2022
78.279301
--
370100000
12-Apr-2022
77.730412
--
364700000
11-Apr-2022
78.144896
--
363700000
08-Apr-2022
79.088222
--
363400000
07-Apr-2022
78.913239
--
362600000
06-Apr-2022
78.365885
--
362200000
05-Apr-2022
78.021104
--
361900000
04-Apr-2022
78.214427
--
362000000
01-Apr-2022
78.107211
--
362300000
31-Mar-2022
77.537929
--
361300000
30-Mar-2022
78.211205
--
361600000
29-Mar-2022
78.247472
--
362500000
28-Mar-2022
77.383001
--
362700000
25-Mar-2022
76.79707
--
362900000
24-Mar-2022
76.342941
0.268361
363100000
23-Mar-2022
75.923812
--
363300000
22-Mar-2022
76.796831
--
363300000
21-Mar-2022
76.43427
--
363200000
18-Mar-2022
76.552665
--
363200000
17-Mar-2022
76.068272
--
362600000
16-Mar-2022
75.243575
--
363600000
15-Mar-2022
74.416074
--
362900000
14-Mar-2022
73.134812
--
362700000
11-Mar-2022
73.232663
--
362900000
10-Mar-2022
73.778486
--
363100000
09-Mar-2022
73.843585
--
363400000
08-Mar-2022
72.725162
--
363800000
07-Mar-2022
74.104673
--
364200000
04-Mar-2022
75.233242
--
364200000
03-Mar-2022
74.774957
--
365000000
02-Mar-2022
74.501106
--
365400000
01-Mar-2022
73.466084
--
365700000
28-Feb-2022
73.770362
--
366100000
25-Feb-2022
74.237564
--
367000000
24-Feb-2022
72.641026
--
369300000
23-Feb-2022
71.884515
--
370400000
22-Feb-2022
72.8601
--
370600000
18-Feb-2022
73.390889
--
371800000
17-Feb-2022
73.580573
--
371200000
16-Feb-2022
74.421374
--
371300000
15-Feb-2022
74.657842
--
371100000
14-Feb-2022
74.146856
--
370100000
11-Feb-2022
74.562239
--
371800000
10-Feb-2022
75.291434
--
372200000
09-Feb-2022
76.796402
--
372000000
08-Feb-2022
75.901732
--
372300000
07-Feb-2022
75.667928
--
372500000
04-Feb-2022
75.831499
--
372700000
03-Feb-2022
76.058627
--
372900000
02-Feb-2022
76.930469
--
372700000
01-Feb-2022
76.2085
--
372700000
31-Jan-2022
76.103102
--
374000000
28-Jan-2022
75.132815
--
374200000
27-Jan-2022
73.430366
--
375100000
26-Jan-2022
73.478729
--
375600000
25-Jan-2022
74.312555
--
376100000
24-Jan-2022
75.482831
--
373600000
21-Jan-2022
75.228327
--
374100000
20-Jan-2022
76.002789
--
373400000
19-Jan-2022
76.705824
--
373600000
18-Jan-2022
76.782712
--
374200000
14-Jan-2022
77.615711
--
374400000
13-Jan-2022
77.906908
--
374700000
12-Jan-2022
78.681785
--
375400000
11-Jan-2022
78.600914
--
375700000
10-Jan-2022
78.354184
--
376100000
07-Jan-2022
78.525048
--
376100000
06-Jan-2022
78.856917
--
376400000
05-Jan-2022
79.123637
--
376900000
04-Jan-2022
80.112707
--
376800000
03-Jan-2022
80.382825
--
376900000
31-Dec-2021
80.879241
--
377000000
30-Dec-2021
80.965493
--
376700000
29-Dec-2021
81.019148
--
376700000
28-Dec-2021
80.701869
--
376800000
27-Dec-2021
80.540292
--
376400000
23-Dec-2021
79.649601
--
376000000
22-Dec-2021
79.34404
--
376000000
21-Dec-2021
78.754921
--
376100000
20-Dec-2021
78.237879
--
376300000
17-Dec-2021
78.637975
--
376300000
16-Dec-2021
79.521181
--
375900000
15-Dec-2021
79.328705
--
375800000
14-Dec-2021
78.237664
--
375300000
13-Dec-2021
78.736589
0.250394
375200000
10-Dec-2021
78.666125
--
374600000
09-Dec-2021
77.851398
--
375000000
08-Dec-2021
78.188873
--
375200000
07-Dec-2021
78.056616
--
375300000
06-Dec-2021
77.206103
--
375300000
03-Dec-2021
76.611439
--
374800000
02-Dec-2021
76.677308
--
375100000
01-Dec-2021
75.473297
--
375100000
30-Nov-2021
75.992171
--
395300000
29-Nov-2021
77.639119
--
395700000
26-Nov-2021
76.963856
--
376000000
24-Nov-2021
77.898863
--
376300000
23-Nov-2021
77.720254
--
376900000
22-Nov-2021
77.596119
--
376700000
19-Nov-2021
77.893081
--
376700000
18-Nov-2021
78.006464
--
376700000
17-Nov-2021
78.169101
--
377100000
16-Nov-2021
78.407549
--
376800000
15-Nov-2021
78.199264
--
377200000
12-Nov-2021
78.140178
--
377300000
11-Nov-2021
77.653176
--
377400000
10-Nov-2021
77.763792
--
377500000
09-Nov-2021
77.824396
--
377000000
08-Nov-2021
77.835625
--
377400000
05-Nov-2021
77.762894
--
375400000
04-Nov-2021
78.144048
--
374700000
03-Nov-2021
78.056537
--
374900000
02-Nov-2021
77.821028
--
375600000
01-Nov-2021
77.438009
--
375600000
29-Oct-2021
77.531012
--
376200000
28-Oct-2021
77.326196
--
376400000
27-Oct-2021
76.778018
--
375400000
26-Oct-2021
77.594106
--
374700000
25-Oct-2021
77.574167
--
374200000
22-Oct-2021
77.497346
--
371200000
21-Oct-2021
77.18533
--
363500000
20-Oct-2021
76.830825
--
364000000
19-Oct-2021
76.402355
--
364900000
18-Oct-2021
75.801543
--
365200000
15-Oct-2021
75.743957
--
365500000
14-Oct-2021
75.567403
--
365500000
13-Oct-2021
74.461821
--
366300000
12-Oct-2021
74.034018
--
366300000
11-Oct-2021
74.027995
--
366300000
08-Oct-2021
74.462469
--
366500000
07-Oct-2021
74.716407
--
366500000
06-Oct-2021
74.090762
--
366200000
05-Oct-2021
73.734761
--
366000000
04-Oct-2021
73.251107
--
366200000
01-Oct-2021
73.891746
--
366200000
30-Sep-2021
73.517375
--
366800000
29-Sep-2021
74.25799
--
366900000
28-Sep-2021
73.760075
--
369300000
27-Sep-2021
74.948247
--
367500000
24-Sep-2021
75.671557
0.285844
367700000
23-Sep-2021
76.04115
--
368300000
22-Sep-2021
75.48877
--
368000000
21-Sep-2021
75.151377
--
368300000
20-Sep-2021
75.184086
--
368900000
17-Sep-2021
75.932887
--
369000000
16-Sep-2021
76.510871
--
369000000
15-Sep-2021
76.662816
--
369400000
14-Sep-2021
76.333334
--
369700000
13-Sep-2021
76.662791
--
370200000
10-Sep-2021
76.865149
--
370500000
09-Sep-2021
77.287395
--
370600000
08-Sep-2021
77.809516
--
370800000
07-Sep-2021
77.426305
--
370900000
03-Sep-2021
78.233036
--
371100000
02-Sep-2021
78.263859
--
370800000
01-Sep-2021
77.917501
--
370400000
31-Aug-2021
77.664878
--
370600000
30-Aug-2021
77.731029
--
370700000
27-Aug-2021
77.443309
--
370900000
26-Aug-2021
77.096509
--
370900000
25-Aug-2021
77.471907
--
371500000
24-Aug-2021
77.503878
--
372300000
23-Aug-2021
77.723177
--
372300000
20-Aug-2021
77.573567
--
371300000
19-Aug-2021
77.028704
--
371400000
18-Aug-2021
76.676177
--
371900000
17-Aug-2021
77.574467
--
372100000
16-Aug-2021
77.473054
--
372400000
13-Aug-2021
77.063546
--
372700000
12-Aug-2021
76.763784
--
372700000
11-Aug-2021
76.590732
--
372800000
10-Aug-2021
76.503973
--
372800000
09-Aug-2021
76.549369
--
372800000
06-Aug-2021
76.469127
--
373000000
05-Aug-2021
76.509505
--
373100000
04-Aug-2021
76.287086
--
373200000
03-Aug-2021
76.5396
--
373500000
02-Aug-2021
76.066282
--
373700000
30-Jul-2021
76.187056
--
373700000
29-Jul-2021
76.219254
--
373700000
28-Jul-2021
76.033332
--
373900000
27-Jul-2021
76.209845
--
373800000
26-Jul-2021
76.137923
--
373900000
23-Jul-2021
76.232
--
374200000
22-Jul-2021
75.461886
--
373900000
21-Jul-2021
75.247334
--
373800000
20-Jul-2021
75.15848
--
373600000
19-Jul-2021
74.551308
--
372600000
16-Jul-2021
75.261983
--
372300000
15-Jul-2021
75.199322
--
372300000
14-Jul-2021
75.089719
--
372200000
13-Jul-2021
74.852695
--
372600000
12-Jul-2021
74.984377
--
373200000
09-Jul-2021
74.971527
--
373400000
08-Jul-2021
74.474195
--
373900000
07-Jul-2021
74.94003
--
374000000
06-Jul-2021
74.533113
--
373900000
02-Jul-2021
74.499147
--
374200000
01-Jul-2021
74.038845
--
374300000
30-Jun-2021
73.629174
--
374800000
29-Jun-2021
73.680202
--
375100000
28-Jun-2021
73.679511
--
375300000
25-Jun-2021
73.538601
--
375700000
24-Jun-2021
73.0571
--
376100000
23-Jun-2021
72.622102
--
376500000
22-Jun-2021
72.993094
--
377000000
21-Jun-2021
72.764699
--
377400000
18-Jun-2021
71.861178
--
377700000
17-Jun-2021
72.698092
--
378600000
16-Jun-2021
72.491765
--
379000000
15-Jun-2021
73.087793
--
379200000
14-Jun-2021
73.327233
--
380800000
11-Jun-2021
73.258915
--
382600000
10-Jun-2021
73.299639
0.213102
383200000
09-Jun-2021
72.901532
--
383400000
08-Jun-2021
72.78517
--
381700000
07-Jun-2021
72.853736
--
382300000
04-Jun-2021
72.884646
--
383000000
03-Jun-2021
72.371832
--
383200000
02-Jun-2021
72.374518
--
382100000
01-Jun-2021
72.172379
--
382900000
28-May-2021
72.537407
--
383800000
27-May-2021
72.337992
--
385100000
26-May-2021
72.348593
--
391100000
25-May-2021
72.424878
--
391000000
24-May-2021
72.673744
--
391600000
21-May-2021
72.482356
--
391600000
20-May-2021
72.554849
--
391500000
19-May-2021
71.758074
--
392600000
18-May-2021
72.03182
--
392800000
17-May-2021
72.37134
--
393800000
14-May-2021
72.619408
--
393900000
13-May-2021
72.079772
--
394100000
12-May-2021
71.135771
--
396500000
11-May-2021
72.338567
--
398300000
10-May-2021
72.984545
--
398600000
07-May-2021
72.902832
--
398700000
06-May-2021
72.589909
--
398900000
05-May-2021
72.010959
--
399600000
04-May-2021
72.098242
--
399300000
03-May-2021
72.359742
--
399600000
30-Apr-2021
71.958571
--
399800000
29-Apr-2021
72.10768
--
400000000
28-Apr-2021
71.687959
--
401300000
27-Apr-2021
71.925067
--
401900000
26-Apr-2021
72.094549
--
402200000
23-Apr-2021
72.425316
--
402700000
22-Apr-2021
72.120093
--
403000000
21-Apr-2021
72.474915
--
403100000
20-Apr-2021
72.183359
--
403600000
19-Apr-2021
71.960739
--
404200000
16-Apr-2021
72.194213
--
404400000
15-Apr-2021
71.787799
--
404800000
14-Apr-2021
70.941159
--
405900000
13-Apr-2021
71.058314
--
404200000
12-Apr-2021
70.820165
--
404600000
09-Apr-2021
70.767076
--
404800000
08-Apr-2021
70.472106
--
404400000
07-Apr-2021
70.378286
--
405300000
06-Apr-2021
70.501322
--
405900000
05-Apr-2021
70.535689
--
406700000
01-Apr-2021
69.699512
--
409400000
31-Mar-2021
69.160319
--
409700000
30-Mar-2021
69.257015
--
409700000
29-Mar-2021
69.847889
--
411400000
26-Mar-2021
69.471859
--
411800000
25-Mar-2021
68.299658
0.273695
412200000
24-Mar-2021
68.188104
--
413700000
23-Mar-2021
68.345572
--
411700000
22-Mar-2021
68.385801
--
412000000
19-Mar-2021
67.786351
--
412900000
18-Mar-2021
67.965116
--
413100000
17-Mar-2021
68.422516
--
413700000
16-Mar-2021
68.714
--
414400000
15-Mar-2021
68.61176
--
414600000
12-Mar-2021
68.115857
--
416500000
11-Mar-2021
67.792128
--
418100000
10-Mar-2021
67.62674
--
419200000
09-Mar-2021
67.217243
--
420000000
08-Mar-2021
66.870491
--
421000000
05-Mar-2021
66.647758
--
421300000
04-Mar-2021
65.178392
--
422300000
03-Mar-2021
65.901996
--
423700000
02-Mar-2021
66.677917
--
425200000
01-Mar-2021
66.887919
--
426800000
26-Feb-2021
65.813518
--
428000000
25-Feb-2021
66.453507
--
430200000
24-Feb-2021
67.235305
--
431500000
23-Feb-2021
66.930092
--
434000000
22-Feb-2021
66.816809
--
434700000
19-Feb-2021
67.09862
--
435800000
18-Feb-2021
67.774081
--
436500000
17-Feb-2021
67.709451
--
436900000
16-Feb-2021
67.52756
--
438500000
12-Feb-2021
68.022293
--
439700000
11-Feb-2021
67.921496
--
440000000
10-Feb-2021
67.932966
--
441400000
09-Feb-2021
68.047746
--
443000000
08-Feb-2021
68.047506
--
443300000
05-Feb-2021
67.74653
--
444200000
04-Feb-2021
67.387868
--
445700000
03-Feb-2021
66.909555
--
447800000
02-Feb-2021
67.293387
--
448600000
01-Feb-2021
66.657318
--
449700000
29-Jan-2021
66.066751
--
451200000
28-Jan-2021
66.953949
--
451700000
27-Jan-2021
66.656494
--
453900000
26-Jan-2021
68.204851
--
454700000
25-Jan-2021
68.219784
--
456100000
22-Jan-2021
67.724784
--
457600000
21-Jan-2021
67.916764
--
460200000
20-Jan-2021
68.253762
--
462500000
19-Jan-2021
67.663883
--
464500000
15-Jan-2021
67.312713
--
468800000
14-Jan-2021
67.191437
--
479600000
13-Jan-2021
67.611556
--
482600000
12-Jan-2021
67.593537
--
484400000
11-Jan-2021
68.019952
--
485200000
08-Jan-2021
68.400553
--
486900000
07-Jan-2021
68.016103
--
488500000
06-Jan-2021
67.582018
--
489800000
05-Jan-2021
66.982804
--
491100000
04-Jan-2021
66.927621
--
492100000
31-Dec-2020
67.88798
--
492500000
30-Dec-2020
67.230796
--
492900000
29-Dec-2020
67.194031
--
493800000
28-Dec-2020
67.324166
--
493800000
24-Dec-2020
67.120143
--
493900000
23-Dec-2020
66.7951
--
494000000
22-Dec-2020
66.890153
--
494200000
21-Dec-2020
67.070195
--
494600000
18-Dec-2020
67.63554
--
495400000
17-Dec-2020
67.672351
--
496400000
16-Dec-2020
67.024349
--
496700000
15-Dec-2020
66.99152
--
497700000
14-Dec-2020
66.31462
0.302289
498400000
11-Dec-2020
66.807368
--
498900000
10-Dec-2020
66.680121
--
498800000
09-Dec-2020
66.945704
--
500200000
08-Dec-2020
67.259843
--
501000000
07-Dec-2020
67.059167
--
501500000
04-Dec-2020
67.126015
--
501900000
03-Dec-2020
66.769462
--
502100000
02-Dec-2020
66.917842
--
503100000
01-Dec-2020
67.168765
--
503500000
30-Nov-2020
66.653165
--
503500000
27-Nov-2020
66.832645
--
504300000
25-Nov-2020
66.737199
--
505800000
24-Nov-2020
66.864226
--
507700000
23-Nov-2020
66.211785
--
509100000
20-Nov-2020
66.127282
--
509400000
19-Nov-2020
66.452034
--
513800000
18-Nov-2020
66.33897
--
514100000
17-Nov-2020
67.202487
--
514800000
16-Nov-2020
67.614841
--
514800000
13-Nov-2020
67.108785
--
514800000
12-Nov-2020
66.220623
--
514700000
11-Nov-2020
66.88238
--
514900000
10-Nov-2020
66.624549
--
515300000
09-Nov-2020
66.085819
--
516200000
06-Nov-2020
65.087907
--
516700000
05-Nov-2020
64.873906
--
517200000
04-Nov-2020
64.287247
--
518300000
03-Nov-2020
63.596819
--
519800000
02-Nov-2020
62.532059
--
520000000
30-Oct-2020
61.598511
--
521300000
29-Oct-2020
61.877102
--
522600000
28-Oct-2020
61.701057
--
523900000
27-Oct-2020
63.608693
--
524000000
26-Oct-2020
64.027875
--
524500000
23-Oct-2020
65.045486
--
525200000
22-Oct-2020
64.800603
--
525800000
21-Oct-2020
64.587066
--
526900000
20-Oct-2020
64.538956
--
527200000
19-Oct-2020
64.405243
--
528000000
16-Oct-2020
65.401283
--
528400000
15-Oct-2020
65.30576
--
528000000
14-Oct-2020
65.565258
--
529000000
13-Oct-2020
65.915074
--
529300000
12-Oct-2020
66.315032
--
529300000
09-Oct-2020
65.703809
--
529300000
08-Oct-2020
65.277431
--
529500000
07-Oct-2020
64.712348
--
530900000
06-Oct-2020
63.969001
--
531600000
05-Oct-2020
64.586029
--
532100000
02-Oct-2020
63.779865
--
532300000
01-Oct-2020
64.021738
--
532600000
30-Sep-2020
63.797417
--
533400000
29-Sep-2020
63.375825
--
533600000
28-Sep-2020
63.644764
--
533900000
25-Sep-2020
62.910707
--
534100000
24-Sep-2020
62.100152
--
534300000
23-Sep-2020
62.013546
0.313415
534500000
22-Sep-2020
63.528795
--
533700000
21-Sep-2020
63.069023
--
534000000
18-Sep-2020
63.900699
--
534000000
17-Sep-2020
64.421022
--
533900000
16-Sep-2020
64.754845
--
534000000
15-Sep-2020
64.831677
--
534000000
14-Sep-2020
64.525027
--
534200000
11-Sep-2020
63.601926
--
534400000
10-Sep-2020
63.394857
--
534100000
09-Sep-2020
64.360493
--
532000000
08-Sep-2020
63.313459
--
532200000
04-Sep-2020
64.352178
--
532900000
03-Sep-2020
64.782367
--
533400000
02-Sep-2020
66.352049
--
534800000
01-Sep-2020
65.1117
--
534800000
31-Aug-2020
65.185727
--
533800000
28-Aug-2020
65.250784
--
534900000
27-Aug-2020
64.963269
--
535100000
26-Aug-2020
64.68105
--
536100000
25-Aug-2020
64.512018
--
536500000
24-Aug-2020
64.380775
--
536800000
21-Aug-2020
63.967518
--
537700000
20-Aug-2020
64.024831
--
538800000
19-Aug-2020
64.0519
--
538600000
18-Aug-2020
64.538413
--
539000000
17-Aug-2020
64.516319
--
539000000
14-Aug-2020
64.189315
--
539900000
13-Aug-2020
64.216481
--
540300000
12-Aug-2020
64.296969
--
541600000
11-Aug-2020
63.679178
--
539100000
10-Aug-2020
64.23074
--
541300000
07-Aug-2020
64.352931
--
541700000
06-Aug-2020
63.843554
--
541900000
05-Aug-2020
63.665159
--
542800000
04-Aug-2020
63.72408
--
544200000
03-Aug-2020
63.454948
--
544600000
31-Jul-2020
63.371457
--
544700000
30-Jul-2020
63.282903
--
545700000
29-Jul-2020
63.554159
--
546000000
28-Jul-2020
62.986696
--
547000000
27-Jul-2020
63.116413
--
548000000
24-Jul-2020
62.896643
--
548200000
23-Jul-2020
63.278542
--
548400000
22-Jul-2020
63.596217
--
550200000
21-Jul-2020
63.023694
--
553300000
20-Jul-2020
62.896005
--
553400000
17-Jul-2020
62.849827
--
553700000
16-Jul-2020
62.258937
--
553700000
15-Jul-2020
62.210207
--
555600000
14-Jul-2020
61.733044
--
555800000
13-Jul-2020
60.779496
--
555900000
10-Jul-2020
61.240826
--
556300000
09-Jul-2020
60.697933
--
556800000
08-Jul-2020
61.108388
--
557300000
07-Jul-2020
60.9928
--
558000000
06-Jul-2020
61.432599
--
558400000
02-Jul-2020
61.100341
--
558800000
01-Jul-2020
60.907833
--
558900000
30-Jun-2020
60.645112
--
558900000
29-Jun-2020
59.882918
--
559400000
26-Jun-2020
59.205488
--
558800000
25-Jun-2020
60.136242
--
558800000
24-Jun-2020
59.582986
--
559600000
23-Jun-2020
60.822684
--
559700000
22-Jun-2020
60.902481
--
560700000
19-Jun-2020
60.71256
--
561000000
18-Jun-2020
61.122742
--
561000000
17-Jun-2020
61.134821
--
561800000
16-Jun-2020
61.268054
--
561300000
15-Jun-2020
60.34944
0.301765
561300000
12-Jun-2020
60.315281
--
561600000
11-Jun-2020
59.858805
--
562500000
10-Jun-2020
63.02856
--
562900000
09-Jun-2020
63.31749
--
564900000
08-Jun-2020
63.978426
--
562400000
05-Jun-2020
63.332525
--
562800000
04-Jun-2020
62.100176
--
561900000
03-Jun-2020
62.540353
--
563100000
02-Jun-2020
62.024437
--
563700000
01-Jun-2020
61.621618
--
564100000
29-May-2020
61.602432
--
563900000
28-May-2020
61.349225
--
563900000
27-May-2020
60.842371
--
564400000
26-May-2020
60.046897
--
564400000
22-May-2020
59.435389
--
564500000
21-May-2020
59.222224
--
564200000
20-May-2020
59.632114
--
564000000
19-May-2020
59.072824
--
564000000
18-May-2020
59.80626
--
558300000
15-May-2020
58.119503
--
558500000
14-May-2020
57.886453
--
558400000
13-May-2020
57.319835
--
558600000
12-May-2020
58.171595
--
559200000
11-May-2020
59.238057
--
559300000
08-May-2020
59.42758
--
559200000
07-May-2020
58.607479
--
558400000
06-May-2020
57.849591
--
558200000
05-May-2020
58.681673
--
557500000
04-May-2020
57.998983
--
557300000
01-May-2020
57.807916
--
557300000
30-Apr-2020
59.031149
--
556700000
29-Apr-2020
59.991948
--
557000000
28-Apr-2020
59.371689
--
557100000
27-Apr-2020
59.44455
--
557000000
24-Apr-2020
58.48521
--
558500000
23-Apr-2020
57.931898
--
561600000
22-Apr-2020
58.442187
--
563700000
21-Apr-2020
57.304764
--
564000000
20-Apr-2020
58.810806
--
563900000
17-Apr-2020
60.105602
--
564300000
16-Apr-2020
58.39472
--
564100000
15-Apr-2020
58.064692
--
564300000
14-Apr-2020
59.642873
--
565500000
13-Apr-2020
57.951875
--
564200000
09-Apr-2020
59.136332
--
567800000
08-Apr-2020
57.604327
--
568000000
07-Apr-2020
55.566422
--
567200000
06-Apr-2020
55.714486
--
567700000
03-Apr-2020
52.313635
--
567800000
02-Apr-2020
53.142385
--
567300000
01-Apr-2020
51.900143
--
569000000
31-Mar-2020
54.014635
--
569900000
30-Mar-2020
55.34719
--
569900000
27-Mar-2020
53.738201
--
570300000
26-Mar-2020
54.806621
--
570300000
25-Mar-2020
51.294373
0.313276
571800000
24-Mar-2020
50.667991
--
573000000
23-Mar-2020
46.54741
--
575700000
20-Mar-2020
48.654475
--
577700000
19-Mar-2020
51.162239
--
579400000
18-Mar-2020
51.822468
--
581700000
17-Mar-2020
55.043915
--
583700000
16-Mar-2020
51.460563
--
584400000
13-Mar-2020
57.796928
--
586900000
12-Mar-2020
54.085072
--
587700000
11-Mar-2020
59.520715
--
587400000
10-Mar-2020
62.297292
--
585200000
09-Mar-2020
60.253211
--
584100000
06-Mar-2020
64.073827
--
582600000
05-Mar-2020
64.760403
--
582300000
04-Mar-2020
66.3804
--
580600000
03-Mar-2020
63.55621
--
580700000
02-Mar-2020
64.683199
--
580500000
28-Feb-2020
61.695799
--
583200000
27-Feb-2020
63.009881
--
583000000
26-Feb-2020
65.877503
--
581600000
25-Feb-2020
66.204959
--
581400000
24-Feb-2020
67.83704
--
580800000
21-Feb-2020
69.229383
--
580800000
20-Feb-2020
69.465721
--
580200000
19-Feb-2020
69.564309
--
579800000
18-Feb-2020
69.622335
--
577900000
14-Feb-2020
69.647016
--
576800000
13-Feb-2020
69.304143
--
576000000
12-Feb-2020
68.985019
--
574300000
11-Feb-2020
68.931447
--
573900000
10-Feb-2020
68.777781
--
572700000
07-Feb-2020
68.371821
--
572400000
06-Feb-2020
68.573695
--
572500000
05-Feb-2020
68.500753
--
572200000
04-Feb-2020
67.958752
--
570700000
03-Feb-2020
67.531317
--
569100000
31-Jan-2020
67.146723
--
569200000
30-Jan-2020
68.003522
--
566900000
29-Jan-2020
67.461645
--
566900000
28-Jan-2020
67.639898
--
567000000
27-Jan-2020
67.302743
--
566600000
24-Jan-2020
67.763915
--
566500000
23-Jan-2020
68.044513
--
566000000
22-Jan-2020
67.875108
--
566400000
21-Jan-2020
67.785413
--
567200000
17-Jan-2020
67.633724
--
567400000
16-Jan-2020
67.316862
--
567400000
15-Jan-2020
66.805676
--
567600000
14-Jan-2020
66.37621
--
567700000
13-Jan-2020
66.391477
--
567400000
10-Jan-2020
65.985573
--
567500000
09-Jan-2020
66.02718
--
567700000
08-Jan-2020
65.636184
--
567800000
07-Jan-2020
65.4531
--
567800000
06-Jan-2020
65.766198
--
567700000
03-Jan-2020
65.648829
--
567500000
02-Jan-2020
65.649373
--
568000000
31-Dec-2019
65.629945
--
567500000
30-Dec-2019
65.451935
--
568300000
27-Dec-2019
65.660568
--
567700000
26-Dec-2019
65.494963
--
567500000
24-Dec-2019
65.339086
--
567900000
23-Dec-2019
65.282974
--
568000000
20-Dec-2019
65.514368
--
568500000
19-Dec-2019
65.110912
--
568900000
18-Dec-2019
64.836928
--
568400000
17-Dec-2019
64.871695
--
568200000
16-Dec-2019
64.909473
0.383729
567300000
13-Dec-2019
64.999671
--
567200000
12-Dec-2019
64.839977
--
567000000
11-Dec-2019
64.685453
--
566800000
10-Dec-2019
64.68947
--
566400000
09-Dec-2019
64.789685
--
565500000
06-Dec-2019
64.904608
--
565000000
05-Dec-2019
64.655282
--
564900000
04-Dec-2019
64.550354
--
564200000
03-Dec-2019
64.219611
--
564200000
02-Dec-2019
64.333359
--
564100000
29-Nov-2019
64.800762
--
564100000
27-Nov-2019
64.997787
--
563400000
26-Nov-2019
64.814503
--
591400000
25-Nov-2019
64.300792
--
591300000
22-Nov-2019
64.161297
--
560900000
21-Nov-2019
64.130715
--
561000000
20-Nov-2019
64.450067
--
561100000
19-Nov-2019
64.47654
--
560800000
18-Nov-2019
64.41241
--
561800000
15-Nov-2019
64.282989
--
561900000
14-Nov-2019
63.951701
--
568700000
13-Nov-2019
63.81548
--
568400000
12-Nov-2019
63.396788
--
569300000
11-Nov-2019
63.379493
--
569300000
08-Nov-2019
63.501776
--
569400000
07-Nov-2019
63.490976
--
569700000
06-Nov-2019
63.562784
--
570500000
05-Nov-2019
63.186982
--
571700000
04-Nov-2019
63.508566
--
572300000
01-Nov-2019
63.973904
--
572100000
31-Oct-2019
63.960248
--
570200000
30-Oct-2019
64.055713
--
570500000
29-Oct-2019
63.712873
--
574100000
28-Oct-2019
63.488039
--
574000000
25-Oct-2019
63.526962
--
573300000
24-Oct-2019
63.757302
--
573300000
23-Oct-2019
63.743521
--
571900000
22-Oct-2019
63.634613
--
571500000
21-Oct-2019
64.217967
--
569400000
18-Oct-2019
64.072774
--
569300000
17-Oct-2019
64.003071
--
569500000
16-Oct-2019
63.845206
--
567800000
15-Oct-2019
63.841488
--
566600000
14-Oct-2019
63.666668
--
564000000
11-Oct-2019
63.80001
--
563700000
10-Oct-2019
63.670137
--
562600000
09-Oct-2019
63.421725
--
561400000
08-Oct-2019
62.959104
--
560700000
07-Oct-2019
63.672984
--
557800000
04-Oct-2019
64.013702
--
555300000
03-Oct-2019
63.097607
--
554800000
02-Oct-2019
62.642577
--
554400000
01-Oct-2019
63.529549
--
548400000
30-Sep-2019
64.073066
--
546400000
27-Sep-2019
63.767814
--
546400000
26-Sep-2019
64.129435
--
543900000
25-Sep-2019
64.003789
--
541000000
24-Sep-2019
63.948723
0.286866
539200000
23-Sep-2019
64.308205
--
537400000
20-Sep-2019
64.255699
--
536100000
19-Sep-2019
64.402603
--
534600000
18-Sep-2019
64.320586
--
533400000
17-Sep-2019
64.265855
--
532000000
16-Sep-2019
63.694979
--
531800000
13-Sep-2019
63.821761
--
530300000
12-Sep-2019
64.125277
--
529700000
11-Sep-2019
63.866539
--
529200000
10-Sep-2019
63.618678
--
528200000
09-Sep-2019
64.133956
--
528600000
06-Sep-2019
64.680104
--
527800000
05-Sep-2019
64.507796
--
527600000
04-Sep-2019
64.365082
--
526000000
03-Sep-2019
63.840219
--
523200000
30-Aug-2019
63.787966
--
522400000
29-Aug-2019
63.834219
--
522000000
28-Aug-2019
63.311394
--
519800000
27-Aug-2019
63.056762
--
517900000
26-Aug-2019
63.09006
--
516200000
23-Aug-2019
62.413695
--
516600000
22-Aug-2019
63.62423
--
516100000
21-Aug-2019
63.521856
--
513200000
20-Aug-2019
63.098751
--
512800000
19-Aug-2019
63.517068
--
512800000
16-Aug-2019
62.986824
--
510800000
15-Aug-2019
62.400981
--
510800000
14-Aug-2019
61.880099
--
508600000
13-Aug-2019
63.278675
--
506900000
12-Aug-2019
62.717531
--
505800000
09-Aug-2019
63.260281
--
505400000
08-Aug-2019
63.409058
--
502700000
07-Aug-2019
62.39043
--
501400000
06-Aug-2019
62.081332
--
496300000
05-Aug-2019
61.137195
--
495100000
02-Aug-2019
62.588308
--
490900000
01-Aug-2019
62.632802
--
488400000
31-Jul-2019
62.748737
--
487900000
30-Jul-2019
63.391944
--
487500000
29-Jul-2019
63.666028
--
484200000
26-Jul-2019
63.611663
--
483300000
25-Jul-2019
63.084708
--
482200000
24-Jul-2019
63.087747
--
481100000
23-Jul-2019
63.062051
--
480600000
22-Jul-2019
62.868502
--
480600000
19-Jul-2019
62.867353
--
480700000
18-Jul-2019
63.458065
--
479900000
17-Jul-2019
63.181258
--
478800000
16-Jul-2019
63.352235
--
476400000
15-Jul-2019
63.527144
--
474700000
12-Jul-2019
63.417765
--
474600000
11-Jul-2019
63.283524
--
474600000
10-Jul-2019
63.258305
--
471900000
09-Jul-2019
62.948919
--
472000000
08-Jul-2019
62.876466
--
470700000
05-Jul-2019
62.9699
--
468800000
03-Jul-2019
63.091716
--
468700000
02-Jul-2019
62.440023
--
463500000
01-Jul-2019
61.989571
--
463300000
28-Jun-2019
61.744342
--
463000000
27-Jun-2019
61.487856
--
462200000
26-Jun-2019
61.246187
--
461400000
25-Jun-2019
61.934591
--
460600000
24-Jun-2019
62.302824
--
460100000
21-Jun-2019
62.247409
--
459900000
20-Jun-2019
62.455532
--
460900000
19-Jun-2019
62.001353
--
460100000
18-Jun-2019
61.638619
--
459900000
17-Jun-2019
61.480498
0.325321
459600000
14-Jun-2019
61.890689
--
459000000
13-Jun-2019
61.726571
--
457400000
12-Jun-2019
61.643232
--
457200000
11-Jun-2019
61.417781
--
456900000
10-Jun-2019
61.575713
--
456600000
07-Jun-2019
61.665664
--
454900000
06-Jun-2019
61.251569
--
452600000
05-Jun-2019
60.879783
--
450500000
04-Jun-2019
60.07121
--
450100000
03-Jun-2019
59.447434
--
448400000
31-May-2019
59.098214
--
447600000
30-May-2019
59.310025
--
447300000
29-May-2019
59.011271
--
446100000
28-May-2019
59.339377
--
460000000
24-May-2019
59.954521
--
459800000
23-May-2019
59.917078
--
444300000
22-May-2019
60.187373
--
442200000
21-May-2019
60.028768
--
438100000
20-May-2019
59.658623
--
437200000
17-May-2019
59.758851
--
436400000
16-May-2019
59.822853
--
436400000
15-May-2019
59.280674
--
434600000
14-May-2019
58.994037
--
433600000
13-May-2019
58.745149
--
432700000
10-May-2019
59.451994
--
432500000
09-May-2019
58.975087
--
431800000
08-May-2019
58.971563
--
431500000
07-May-2019
58.982416
--
429800000
06-May-2019
59.698755
--
429800000
03-May-2019
59.752421
--
429300000
02-May-2019
59.483509
--
429200000
01-May-2019
59.495526
--
429200000
30-Apr-2019
60.078298
--
427700000
29-Apr-2019
59.535907
--
427100000
26-Apr-2019
59.672236
--
426300000
25-Apr-2019
59.369057
--
424600000
24-Apr-2019
59.414066
--
424300000
23-Apr-2019
59.337005
--
422300000
22-Apr-2019
58.795663
--
421800000
18-Apr-2019
58.878183
--
421800000
17-Apr-2019
58.788092
--
422400000
16-Apr-2019
59.138088
--
425300000
15-Apr-2019
59.511963
--
429300000
12-Apr-2019
59.408155
--
428400000
11-Apr-2019
59.168682
--
427700000
10-Apr-2019
59.170013
--
427200000
09-Apr-2019
59.044547
--
426800000
08-Apr-2019
59.210969
--
426300000
05-Apr-2019
59.217212
--
425900000
04-Apr-2019
58.954985
--
425600000
03-Apr-2019
58.911751
--
425600000
02-Apr-2019
58.950274
--
425400000
01-Apr-2019
59.011981
--
425000000
29-Mar-2019
58.795299
--
424000000
28-Mar-2019
58.447093
--
423000000
27-Mar-2019
58.273522
--
420900000
26-Mar-2019
58.425333
--
416700000
25-Mar-2019
57.992711
--
416200000
22-Mar-2019
57.935034
--
416100000
21-Mar-2019
58.364127
--
414900000
20-Mar-2019
57.635145
0.236344
414300000
19-Mar-2019
58.087755
--
413700000
18-Mar-2019
58.21916
--
413000000
15-Mar-2019
58.170526
--
412200000
14-Mar-2019
57.969084
--
411800000
13-Mar-2019
58.006765
--
411400000
12-Mar-2019
57.724192
--
411500000
11-Mar-2019
57.557151
--
410700000
08-Mar-2019
56.912637
--
410300000
07-Mar-2019
56.984421
--
410200000
06-Mar-2019
57.205059
--
408800000
05-Mar-2019
57.438772
--
408400000
04-Mar-2019
57.446604
--
408900000
01-Mar-2019
57.763411
--
408800000
28-Feb-2019
57.499473
--
408200000
27-Feb-2019
57.32933
--
407800000
26-Feb-2019
57.336123
--
406100000
25-Feb-2019
57.372758
--
405500000
22-Feb-2019
57.538756
--
405000000
21-Feb-2019
57.198156
--
403500000
20-Feb-2019
57.196058
--
403500000
19-Feb-2019
57.12461
--
402000000
15-Feb-2019
57.015594
--
401700000
14-Feb-2019
56.427969
--
395400000
13-Feb-2019
56.616183
--
391700000
12-Feb-2019
56.489595
--
390300000
11-Feb-2019
56.105961
--
389400000
08-Feb-2019
56.088599
--
389400000
07-Feb-2019
55.861323
--
389400000
06-Feb-2019
55.942734
--
387400000
05-Feb-2019
56.02673
--
383200000
04-Feb-2019
55.866243
--
382600000
01-Feb-2019
55.537697
--
382100000
31-Jan-2019
55.4115
--
381200000
30-Jan-2019
54.983295
--
380900000
29-Jan-2019
54.401332
--
384100000
28-Jan-2019
54.280302
--
383200000
25-Jan-2019
54.418124
--
381700000
24-Jan-2019
54.23207
--
380800000
23-Jan-2019
54.379857
--
380200000
22-Jan-2019
54.061815
--
378400000
18-Jan-2019
54.404893
--
377500000
17-Jan-2019
53.81961
--
374600000
16-Jan-2019
53.479307
--
373500000
15-Jan-2019
53.495556
--
370100000
14-Jan-2019
53.006365
--
369500000
11-Jan-2019
53.358009
--
368500000
10-Jan-2019
53.326539
--
367800000
09-Jan-2019
52.955885
--
367700000
08-Jan-2019
52.952352
--
367400000
07-Jan-2019
52.464743
--
365400000
04-Jan-2019
52.317617
--
364200000
03-Jan-2019
51.184051
--
363700000
02-Jan-2019
51.921566
--
362600000
31-Dec-2018
52.391506
--
360500000
28-Dec-2018
51.959802
0.032728
357400000
27-Dec-2018
52.03593
--
355900000
26-Dec-2018
51.488465
--
355300000
24-Dec-2018
49.722819
--
353400000
21-Dec-2018
51.201638
--
351500000
20-Dec-2018
51.881182
--
348700000
19-Dec-2018
52.603862
--
348300000
18-Dec-2018
53.104863
--
348600000
17-Dec-2018
53.227316
0.29866
346200000
14-Dec-2018
54.716183
--
345900000
13-Dec-2018
55.522424
--
342600000
12-Dec-2018
55.338219
--
341000000
11-Dec-2018
55.305438
--
338600000
10-Dec-2018
55.295013
--
338100000
07-Dec-2018
55.090504
--
336700000
06-Dec-2018
55.933021
--
334300000
04-Dec-2018
55.948913
--
332000000
03-Dec-2018
56.990112
--
332000000
30-Nov-2018
56.761253
--
341300000
29-Nov-2018
56.221131
--
341000000
28-Nov-2018
56.28226
--
329900000
27-Nov-2018
55.319819
--
328900000
26-Nov-2018
55.147136
--
328500000
23-Nov-2018
54.684868
--
328800000
21-Nov-2018
54.809757
--
327300000
20-Nov-2018
54.858904
--
325800000
19-Nov-2018
55.594211
--
325400000
16-Nov-2018
56.136147
--
324200000
15-Nov-2018
55.805855
--
322700000
14-Nov-2018
55.456775
--
321200000
13-Nov-2018
55.72358
--
321200000
12-Nov-2018
55.859483
--
316700000
09-Nov-2018
56.509633
--
316400000
08-Nov-2018
56.544773
--
315400000
07-Nov-2018
56.499212
--
314400000
06-Nov-2018
55.59805
--
313700000
05-Nov-2018
55.287352
--
313000000
02-Nov-2018
54.809086
--
312100000
01-Nov-2018
54.920421
--
311300000
31-Oct-2018
54.727555
--
307200000
30-Oct-2018
54.597564
--
306800000
29-Oct-2018
53.819387
--
306000000
26-Oct-2018
53.806341
--
306000000
25-Oct-2018
54.51552
--
305200000
24-Oct-2018
54.173052
--
303500000
23-Oct-2018
55.019592
--
303600000
22-Oct-2018
55.190419
--
303000000
19-Oct-2018
55.384977
--
302100000
18-Oct-2018
55.267632
--
301400000
17-Oct-2018
55.635601
--
300300000
16-Oct-2018
55.62259
--
295600000
15-Oct-2018
54.61487
--
295000000
12-Oct-2018
54.649028
--
295000000
11-Oct-2018
54.115718
--
294800000
10-Oct-2018
55.310464
--
294200000
09-Oct-2018
56.739909
--
296200000
08-Oct-2018
56.670184
--
295800000
05-Oct-2018
56.583709
--
295800000
04-Oct-2018
56.564136
--
295800000
03-Oct-2018
56.814181
--
296000000
02-Oct-2018
57.064071
--
297700000
01-Oct-2018
57.003635
--
296900000
28-Sep-2018
57.031275
--
296600000
27-Sep-2018
56.734047
--
296600000
26-Sep-2018
56.662015
0.253324
295800000
25-Sep-2018
57.129301
--
295800000
24-Sep-2018
57.182368
--
295400000
21-Sep-2018
57.604939
--
295200000
20-Sep-2018
57.433129
--
294700000
19-Sep-2018
57.124246
--
294300000
18-Sep-2018
57.396582
--
294000000
17-Sep-2018
57.218977
--
294000000
14-Sep-2018
57.329
--
294300000
13-Sep-2018
57.333316
--
292500000
12-Sep-2018
57.002981
--
290200000
11-Sep-2018
56.895826
--
289000000
10-Sep-2018
56.828276
--
288300000
07-Sep-2018
56.706057
--
288300000
06-Sep-2018
56.903658
--
288300000
05-Sep-2018
56.654812
--
287000000
04-Sep-2018
56.55072
--
286900000
31-Aug-2018
56.586581
--
286900000
30-Aug-2018
56.493584
--
286600000
29-Aug-2018
56.702751
--
286300000
28-Aug-2018
56.481932
--
286200000
27-Aug-2018
56.476346
--
286300000
24-Aug-2018
56.381936
--
286100000
23-Aug-2018
56.07281
--
284900000
22-Aug-2018
56.064693
--
284800000
21-Aug-2018
56.219265
--
279100000
20-Aug-2018
56.313668
--
278900000
17-Aug-2018
56.218526
--
278700000
16-Aug-2018
55.923612
--
278700000
15-Aug-2018
55.463488
--
278400000
14-Aug-2018
55.485982
--
277900000
13-Aug-2018
55.216528
--
277000000
10-Aug-2018
55.321335
--
276600000
09-Aug-2018
55.536877
--
276600000
08-Aug-2018
55.496736
--
276300000
07-Aug-2018
55.519802
--
276400000
06-Aug-2018
55.437807
--
276200000
03-Aug-2018
55.294413
--
276200000
02-Aug-2018
54.960566
--
275900000
01-Aug-2018
54.782256
--
276700000
31-Jul-2018
54.903466
--
276700000
30-Jul-2018
54.483837
--
277000000
27-Jul-2018
54.821876
--
277000000
26-Jul-2018
55.07473
--
277000000
25-Jul-2018
55.012577
--
277100000
24-Jul-2018
54.573113
--
278300000
23-Jul-2018
54.489014
--
278300000
20-Jul-2018
54.576181
--
278300000
19-Jul-2018
54.630272
--
280200000
18-Jul-2018
54.610876
--
279900000
17-Jul-2018
54.605067
--
279800000
16-Jul-2018
54.443209
--
279300000
13-Jul-2018
54.590419
--
279300000
12-Jul-2018
54.567456
--
277700000
11-Jul-2018
54.203888
--
277000000
10-Jul-2018
54.322851
--
276800000
09-Jul-2018
54.026474
--
276800000
06-Jul-2018
53.968116
--
276800000
05-Jul-2018
53.699001
--
276800000
03-Jul-2018
53.251852
--
276400000
02-Jul-2018
53.244238
--
276100000
29-Jun-2018
53.125063
--
276200000
28-Jun-2018
53.083896
--
276000000
27-Jun-2018
52.656447
--
275800000
26-Jun-2018
53.060677
0.290556
275700000
25-Jun-2018
53.379082
--
275700000
22-Jun-2018
53.643025
--
275600000
21-Jun-2018
53.398093
--
275600000
20-Jun-2018
53.548907
--
275500000
19-Jun-2018
53.598963
--
274700000
18-Jun-2018
53.666123
--
274700000
15-Jun-2018
53.870637
--
274600000
14-Jun-2018
53.689537
--
274900000
13-Jun-2018
53.494947
--
275000000
12-Jun-2018
53.735459
--
275000000
11-Jun-2018
53.617513
--
275300000
08-Jun-2018
53.671349
--
275500000
07-Jun-2018
53.391883
--
275500000
06-Jun-2018
53.356458
--
275700000
05-Jun-2018
53.05469
--
275700000
04-Jun-2018
53.090699
--
275700000
01-Jun-2018
52.828311
--
275700000
31-May-2018
52.539629
--
293300000
30-May-2018
52.937289
--
293300000
29-May-2018
52.295339
--
275400000
25-May-2018
52.651308
--
275400000
24-May-2018
52.665285
--
275500000
23-May-2018
52.671076
--
275700000
22-May-2018
52.394936
--
275700000
21-May-2018
52.63687
--
275800000
18-May-2018
52.276565
--
275800000
17-May-2018
52.294652
--
275800000
16-May-2018
52.410987
--
276000000
15-May-2018
52.342613
--
276000000
14-May-2018
52.711361
--
276100000
11-May-2018
52.844295
--
276000000
10-May-2018
52.705979
--
273600000
09-May-2018
52.224226
--
273600000
08-May-2018
51.97211
--
273200000
07-May-2018
52.079466
--
273200000
04-May-2018
52.006477
--
273200000
03-May-2018
51.498136
--
273100000
02-May-2018
51.43837
--
272800000
01-May-2018
51.958153
--
272000000
30-Apr-2018
51.972465
--
271400000
27-Apr-2018
52.373554
--
271400000
26-Apr-2018
52.29068
--
271400000
25-Apr-2018
51.846667
--
271300000
24-Apr-2018
51.846917
--
271400000
23-Apr-2018
52.300254
--
271400000
20-Apr-2018
52.227987
--
271800000
19-Apr-2018
52.620007
--
272000000
18-Apr-2018
52.996518
--
272000000
17-Apr-2018
53.00878
--
271600000
16-Apr-2018
52.590087
--
271200000
13-Apr-2018
52.054925
--
271300000
12-Apr-2018
52.02872
--
270900000
11-Apr-2018
51.927122
--
271300000
10-Apr-2018
52.138365
--
271300000
09-Apr-2018
51.649607
--
271300000
06-Apr-2018
51.524677
--
271500000
05-Apr-2018
52.390409
--
271500000
04-Apr-2018
52.109709
--
272200000
03-Apr-2018
51.603562
--
272400000
02-Apr-2018
51.085808
--
272900000
29-Mar-2018
51.940661
--
274100000
28-Mar-2018
51.410347
--
273800000
27-Mar-2018
51.307241
--
273600000
26-Mar-2018
51.683817
--
273800000
23-Mar-2018
50.702755
--
273800000
22-Mar-2018
51.458903
0.234529
273800000
21-Mar-2018
52.639666
--
273900000
20-Mar-2018
52.876355
--
274000000
19-Mar-2018
52.821101
--
274200000
16-Mar-2018
53.274612
--
274300000
15-Mar-2018
53.130207
--
274300000
14-Mar-2018
53.137857
--
274700000
13-Mar-2018
53.372056
--
274900000
12-Mar-2018
53.45822
--
274900000
09-Mar-2018
53.581757
--
274900000
08-Mar-2018
52.951834
--
274900000
07-Mar-2018
52.674053
--
274900000
06-Mar-2018
52.65517
--
274900000
05-Mar-2018
52.583964
--
274800000
02-Mar-2018
51.979301
--
275000000
01-Mar-2018
51.752835
--
275600000
28-Feb-2018
52.305935
--
275600000
27-Feb-2018
52.7384
--
275600000
26-Feb-2018
53.373277
--
276000000
23-Feb-2018
52.877453
--
276500000
22-Feb-2018
52.107275
--
276600000
21-Feb-2018
52.049875
--
276500000
20-Feb-2018
52.456053
--
276600000
16-Feb-2018
52.989856
--
276600000
15-Feb-2018
52.815508
--
276600000
14-Feb-2018
52.128153
--
276800000
13-Feb-2018
51.712539
--
276500000
12-Feb-2018
51.554879
--
276500000
09-Feb-2018
51.070594
--
276800000
08-Feb-2018
50.262023
--
276200000
07-Feb-2018
51.798392
--
276200000
06-Feb-2018
51.979367
--
276700000
05-Feb-2018
51.649973
--
277500000
02-Feb-2018
53.554281
--
277900000
01-Feb-2018
54.45825
--
285900000
31-Jan-2018
54.610059
--
285900000
30-Jan-2018
54.510696
--
285700000
29-Jan-2018
54.879951
--
285700000
26-Jan-2018
55.312658
--
285600000
25-Jan-2018
54.822044
--
285600000
24-Jan-2018
54.552588
--
285600000
23-Jan-2018
54.541171
--
285800000
22-Jan-2018
54.44799
--
285800000
19-Jan-2018
54.134489
--
286000000
18-Jan-2018
53.860421
--
286000000
17-Jan-2018
53.977434
--
286000000
16-Jan-2018
53.46994
--
286500000
12-Jan-2018
53.52337
--
286600000
11-Jan-2018
53.358444
--
286600000
10-Jan-2018
53.201778
--
286400000
09-Jan-2018
53.449157
--
286300000
08-Jan-2018
53.461511
--
286500000
05-Jan-2018
53.356568
--
286400000
04-Jan-2018
53.066555
--
286400000
03-Jan-2018
52.898081
--
285700000
02-Jan-2018
52.727958
--
285700000
29-Dec-2017
52.76547
--
285200000
28-Dec-2017
52.932842
--
285200000
27-Dec-2017
52.812236
--
285600000
26-Dec-2017
52.702729
--
285400000
22-Dec-2017
52.664216
--
285400000
21-Dec-2017
52.634691
0.24613
285400000
20-Dec-2017
52.949729
--
285400000
19-Dec-2017
53.063126
--
284900000
18-Dec-2017
53.330935
--
284900000
15-Dec-2017
53.279433
--
284900000
14-Dec-2017
52.796004
--
286900000
13-Dec-2017
53.007777
--
285500000
12-Dec-2017
52.941191
--
285300000
11-Dec-2017
52.924591
--
285300000
08-Dec-2017
52.833176
--
285300000
07-Dec-2017
52.60762
--
285300000
06-Dec-2017
52.576975
--
285200000
05-Dec-2017
52.519152
--
285200000
04-Dec-2017
52.704011
--
285100000
01-Dec-2017
52.834869
--
285100000
30-Nov-2017
52.907145
--
300100000
29-Nov-2017
52.545782
--
299700000
28-Nov-2017
52.466273
--
284300000
27-Nov-2017
52.052427
--
284300000
24-Nov-2017
51.944208
--
284300000
22-Nov-2017
51.844212
--
284300000
21-Nov-2017
51.984263
--
284200000
20-Nov-2017
51.702567
--
284200000
17-Nov-2017
51.638267
--
284200000
16-Nov-2017
51.842422
--
284000000
15-Nov-2017
51.485479
--
284000000
14-Nov-2017
51.831557
--
275400000
13-Nov-2017
51.743662
--
278300000
10-Nov-2017
51.571653
--
277900000
09-Nov-2017
51.632069
--
277700000
08-Nov-2017
51.709029
--
276400000
07-Nov-2017
51.572299
--
276000000
06-Nov-2017
51.349464
--
276200000
03-Nov-2017
51.438767
--
276200000
02-Nov-2017
51.378318
--
276200000
01-Nov-2017
51.28399
--
276000000
31-Oct-2017
51.307672
--
275800000
30-Oct-2017
51.266107
--
275800000
27-Oct-2017
51.552499
--
275800000
26-Oct-2017
51.339969
--
275800000
25-Oct-2017
51.299988
--
275600000
24-Oct-2017
51.38308
--
275000000
23-Oct-2017
51.48148
--
274400000
20-Oct-2017
51.550443
--
274400000
19-Oct-2017
51.345959
--
274200000
18-Oct-2017
51.122437
--
274200000
17-Oct-2017
51.086251
--
273700000
16-Oct-2017
50.989556
--
273700000
13-Oct-2017
51.021366
--
273800000
12-Oct-2017
50.986024
--
274900000
11-Oct-2017
50.93049
--
275600000
10-Oct-2017
50.81369
--
276300000
09-Oct-2017
50.700188
--
276500000
06-Oct-2017
50.811114
--
276600000
05-Oct-2017
50.864939
--
276600000
04-Oct-2017
50.6968
--
276400000
03-Oct-2017
50.582189
--
275800000
02-Oct-2017
50.493638
--
276000000
29-Sep-2017
50.3416
--
277000000
28-Sep-2017
50.208857
--
277000000
27-Sep-2017
50.093254
--
275900000
26-Sep-2017
50.095163
0.219143
275900000
25-Sep-2017
50.357714
--
275900000
22-Sep-2017
50.371036
--
275900000
21-Sep-2017
50.314394
--
275700000
20-Sep-2017
50.538405
--
275800000
19-Sep-2017
50.593554
--
277700000
18-Sep-2017
50.706575
--
277400000
15-Sep-2017
50.677296
--
277400000
14-Sep-2017
50.646966
--
277000000
13-Sep-2017
50.638913
--
276900000
12-Sep-2017
50.80373
--
276500000
11-Sep-2017
50.831398
--
276400000
08-Sep-2017
50.421202
--
276400000
07-Sep-2017
50.233612
--
275700000
06-Sep-2017
50.168967
--
275600000
05-Sep-2017
50.075242
--
274700000
01-Sep-2017
50.255636
--
274400000
31-Aug-2017
50.297132
--
274200000
30-Aug-2017
50.058
--
274200000
29-Aug-2017
49.9504
--
274300000
28-Aug-2017
49.947901
--
274300000
25-Aug-2017
49.92697
--
274400000
24-Aug-2017
49.76995
--
274100000
23-Aug-2017
49.916262
--
273100000
22-Aug-2017
50.122211
--
272400000
21-Aug-2017
49.787109
--
270600000
18-Aug-2017
49.580241
--
270300000
17-Aug-2017
49.657186
--
270000000
16-Aug-2017
50.226665
--
269900000
15-Aug-2017
50.062136
--
269400000
14-Aug-2017
50.009828
--
269000000
11-Aug-2017
49.546728
--
269000000
10-Aug-2017
49.531079
--
269500000
09-Aug-2017
49.837087
--
269400000
08-Aug-2017
49.758009
--
269400000
07-Aug-2017
49.928974
--
271300000
04-Aug-2017
49.871431
--
271300000
03-Aug-2017
49.914723
--
271300000
02-Aug-2017
49.908303
--
271200000
01-Aug-2017
49.981051
--
271200000
31-Jul-2017
49.88936
--
271200000
28-Jul-2017
49.789649
--
271200000
27-Jul-2017
49.795562
--
271200000
26-Jul-2017
49.694435
--
271200000
25-Jul-2017
49.645921
--
270900000
24-Jul-2017
49.556609
--
270900000
21-Jul-2017
49.688853
--
274800000
20-Jul-2017
49.580915
--
275700000
19-Jul-2017
49.491783
--
275600000
18-Jul-2017
49.246357
--
275900000
17-Jul-2017
49.262159
--
275900000
14-Jul-2017
49.239114
--
276000000
13-Jul-2017
48.96259
--
276300000
12-Jul-2017
49.023089
--
277200000
11-Jul-2017
48.672374
--
277200000
10-Jul-2017
48.743086
--
277000000
07-Jul-2017
48.848575
--
276900000
06-Jul-2017
48.570196
--
277800000
05-Jul-2017
48.974145
--
277700000
03-Jul-2017
48.940217
--
277700000
30-Jun-2017
48.913752
--
277700000
29-Jun-2017
48.803015
--
277900000
28-Jun-2017
49.317519
--
277800000
27-Jun-2017
49.097116
0.258449
277600000
26-Jun-2017
49.754554
--
276900000
23-Jun-2017
49.721167
--
276600000
22-Jun-2017
49.686924
--
276400000
21-Jun-2017
49.760021
--
276500000
20-Jun-2017
49.826981
--
276500000
19-Jun-2017
50.024773
--
275300000
16-Jun-2017
49.81098
--
275000000
15-Jun-2017
49.761956
--
274100000
14-Jun-2017
49.700781
--
274100000
13-Jun-2017
49.601853
--
273800000
12-Jun-2017
49.417805
--
270900000
09-Jun-2017
49.43635
--
270700000
08-Jun-2017
49.464644
--
270400000
07-Jun-2017
49.727803
--
270300000
06-Jun-2017
49.608136
--
269200000
05-Jun-2017
49.753212
--
268700000
02-Jun-2017
49.872264
--
268800000
01-Jun-2017
49.722304
--
267500000
31-May-2017
49.371104
--
277600000
30-May-2017
49.19135
--
267200000
26-May-2017
49.159981
--
267200000
25-May-2017
49.153429
--
267200000
24-May-2017
48.8227
--
267300000
23-May-2017
48.590008
--
267000000
22-May-2017
48.534042
--
266700000
19-May-2017
48.239023
--
266600000
18-May-2017
48.033412
--
266600000
17-May-2017
47.902447
--
263500000
16-May-2017
48.199193
--
263100000
15-May-2017
48.392647
--
263400000
12-May-2017
48.166706
--
263400000
11-May-2017
48.249858
--
263500000
10-May-2017
48.298218
--
263600000
09-May-2017
48.23459
--
263200000
08-May-2017
48.383808
--
263200000
05-May-2017
48.523854
--
263200000
04-May-2017
48.343631
--
263200000
03-May-2017
48.157106
--
263200000
02-May-2017
48.319888
--
262900000
01-May-2017
48.319442
--
262900000
28-Apr-2017
48.376539
--
262900000
27-Apr-2017
48.481859
--
262800000
26-Apr-2017
48.434538
--
265000000
25-Apr-2017
48.4757
--
264800000
24-Apr-2017
48.310858
--
265000000
21-Apr-2017
47.935335
--
265000000
20-Apr-2017
48.005729
--
262500000
19-Apr-2017
47.836704
--
262600000
18-Apr-2017
47.83805
--
262300000
17-Apr-2017
47.849407
--
262300000
13-Apr-2017
47.496248
--
262300000
12-Apr-2017
47.718144
--
262300000
11-Apr-2017
47.754566
--
260600000
10-Apr-2017
47.709129
--
260600000
07-Apr-2017
47.627361
--
259300000
06-Apr-2017
47.664436
--
258700000
05-Apr-2017
47.648839
--
258300000
04-Apr-2017
47.673411
--
257800000
03-Apr-2017
47.661933
--
257900000
31-Mar-2017
47.693556
--
257900000
30-Mar-2017
47.759099
--
258200000
29-Mar-2017
47.713956
--
258100000
28-Mar-2017
47.77232
--
257800000
27-Mar-2017
47.610945
--
257800000
24-Mar-2017
47.678508
0.208798
257600000
23-Mar-2017
47.947095
--
257600000
22-Mar-2017
48.009907
--
257200000
21-Mar-2017
47.944372
--
259000000
20-Mar-2017
48.144831
--
258700000
17-Mar-2017
48.272975
--
258500000
16-Mar-2017
48.122729
--
258500000
15-Mar-2017
48.294403
--
257900000
14-Mar-2017
47.825588
--
257300000
13-Mar-2017
47.929529
--
257700000
10-Mar-2017
47.864956
--
257800000
09-Mar-2017
47.671922
--
257500000
08-Mar-2017
47.654572
--
258200000
07-Mar-2017
47.801264
--
258100000
06-Mar-2017
47.885476
--
258300000
03-Mar-2017
48.014517
--
259200000
02-Mar-2017
48.088062
--
257900000
01-Mar-2017
48.205876
--
257900000
28-Feb-2017
47.85132
--
258300000
27-Feb-2017
47.872115
--
258300000
24-Feb-2017
47.963478
--
258500000
23-Feb-2017
47.699156
--
259000000
22-Feb-2017
47.478112
--
259200000
21-Feb-2017
47.462937
--
259600000
17-Feb-2017
47.156354
--
260500000
16-Feb-2017
47.077684
--
260900000
15-Feb-2017
46.897894
--
261100000
14-Feb-2017
46.700677
--
261500000
13-Feb-2017
46.657454
--
261700000
10-Feb-2017
46.483228
--
261900000
09-Feb-2017
46.34417
--
261200000
08-Feb-2017
46.153975
--
261300000
07-Feb-2017
45.963694
--
261600000
06-Feb-2017
45.871462
--
262900000
03-Feb-2017
46.010799
--
263900000
02-Feb-2017
45.763812
--
264000000
01-Feb-2017
45.495811
--
264200000
31-Jan-2017
45.777205
--
264400000
30-Jan-2017
45.684371
--
265000000
27-Jan-2017
45.833002
--
265300000
26-Jan-2017
45.783152
--
265200000
25-Jan-2017
45.852179
--
265700000
24-Jan-2017
45.725724
--
265900000
23-Jan-2017
45.591687
--
265700000
20-Jan-2017
45.656359
--
265900000
19-Jan-2017
45.48823
--
266000000
18-Jan-2017
45.704933
--
265900000
17-Jan-2017
45.662722
--
267700000
13-Jan-2017
45.546657
--
269300000
12-Jan-2017
45.527851
--
269600000
11-Jan-2017
45.502781
--
269100000
10-Jan-2017
45.394182
--
270200000
09-Jan-2017
45.443749
--
270300000
06-Jan-2017
45.667009
--
270400000
05-Jan-2017
45.558499
--
270500000
04-Jan-2017
45.539052
--
271000000
03-Jan-2017
45.364987
--
271800000
30-Dec-2016
45.186891
--
273600000
29-Dec-2016
45.343041
--
272500000
28-Dec-2016
45.151993
--
272600000
27-Dec-2016
45.428509
--
272500000
23-Dec-2016
45.383164
--
272600000
22-Dec-2016
45.320863
0.312205
272900000
21-Dec-2016
45.606959
--
273200000
20-Dec-2016
45.786478
--
273400000
19-Dec-2016
45.737443
--
273400000
16-Dec-2016
45.599049
--
273600000
15-Dec-2016
45.450706
--
274300000
14-Dec-2016
45.316583
--
274700000
13-Dec-2016
45.759013
--
275800000
12-Dec-2016
45.534723
--
277100000
09-Dec-2016
45.309185
--
278000000
08-Dec-2016
45.053935
--
278800000
07-Dec-2016
45.032344
--
279800000
06-Dec-2016
44.467954
--
280300000
05-Dec-2016
44.358907
--
280800000
02-Dec-2016
44.225425
--
282500000
01-Dec-2016
44.092766
--
283400000
30-Nov-2016
44.445234
--
283800000
29-Nov-2016
45.012261
--
284200000
28-Nov-2016
44.817293
--
284800000
25-Nov-2016
44.808031
--
285100000
23-Nov-2016
44.538275
--
285700000
22-Nov-2016
44.619897
--
286700000
21-Nov-2016
44.506091
--
287400000
18-Nov-2016
44.295634
--
287300000
17-Nov-2016
44.40355
--
288100000
16-Nov-2016
44.295545
--
287900000
15-Nov-2016
44.23532
--
288900000
14-Nov-2016
44.015162
--
290200000
11-Nov-2016
44.070228
--
291900000
10-Nov-2016
44.138767
--
295200000
09-Nov-2016
44.389652
--
296200000
08-Nov-2016
44.490419
--
295900000
07-Nov-2016
44.204628
--
296500000
04-Nov-2016
43.486845
--
297300000
03-Nov-2016
43.517828
--
297500000
02-Nov-2016
43.632443
--
298100000
01-Nov-2016
43.72953
--
300000000
31-Oct-2016
44.168704
--
299200000
28-Oct-2016
43.917991
--
299900000
27-Oct-2016
43.827486
--
300800000
26-Oct-2016
44.151155
--
300800000
25-Oct-2016
44.300118
--
301000000
24-Oct-2016
44.37954
--
301200000
21-Oct-2016
44.236942
--
301200000
20-Oct-2016
44.335819
--
300900000
19-Oct-2016
44.494347
--
300900000
18-Oct-2016
44.533311
--
300400000
17-Oct-2016
44.35009
--
300800000
14-Oct-2016
44.431148
--
301100000
13-Oct-2016
44.484714
--
301600000
12-Oct-2016
44.449412
--
302000000
11-Oct-2016
44.218437
--
303000000
10-Oct-2016
44.754377
--
303000000
07-Oct-2016
44.571226
--
303800000
06-Oct-2016
44.602378
--
305700000
05-Oct-2016
44.578363
--
317700000
04-Oct-2016
44.678276
--
319500000
03-Oct-2016
45.109972
--
319700000
30-Sep-2016
45.443711
--
319200000
29-Sep-2016
45.245345
--
319000000
28-Sep-2016
45.670157
--
319300000
27-Sep-2016
45.637459
--
319000000
26-Sep-2016
45.478112
0.243507
319700000
23-Sep-2016
45.962161
--
319400000
22-Sep-2016
46.186582
--
316600000
21-Sep-2016
45.837169
--
316300000
20-Sep-2016
45.267965
--
315000000
19-Sep-2016
45.201686
--
313500000
16-Sep-2016
45.091078
--
314500000
15-Sep-2016
45.213933
--
314600000
14-Sep-2016
44.847326
--
314600000
13-Sep-2016
44.88988
--
315000000
12-Sep-2016
45.555353
--
312400000
09-Sep-2016
44.900689
--
315400000
08-Sep-2016
46.1291
--
315700000
07-Sep-2016
46.386714
--
315700000
06-Sep-2016
46.460161
--
315700000
02-Sep-2016
46.264747
--
316100000
01-Sep-2016
46.005971
--
317300000
31-Aug-2016
45.990724
--
317300000
30-Aug-2016
46.002517
--
317500000
29-Aug-2016
46.231285
--
317600000
26-Aug-2016
45.942267
--
318300000
25-Aug-2016
46.146669
--
319500000
24-Aug-2016
46.162611
--
319500000
23-Aug-2016
46.375512
--
321400000
22-Aug-2016
46.388931
--
321900000
19-Aug-2016
46.335505
--
320600000
18-Aug-2016
46.460771
--
321200000
17-Aug-2016
46.361547
--
323200000
16-Aug-2016
46.25669
--
325100000
15-Aug-2016
46.633605
--
325100000
12-Aug-2016
46.723364
--
325000000
11-Aug-2016
46.75882
--
325500000
10-Aug-2016
46.692652
--
325000000
09-Aug-2016
46.660003
--
324400000
08-Aug-2016
46.564705
--
323900000
05-Aug-2016
46.677251
--
323700000
04-Aug-2016
46.554591
--
325300000
03-Aug-2016
46.551773
--
326300000
02-Aug-2016
46.720043
--
327100000
01-Aug-2016
46.963793
--
326700000
29-Jul-2016
46.909676
--
326500000
28-Jul-2016
46.796973
--
325500000
27-Jul-2016
46.671442
--
327000000
26-Jul-2016
46.97207
--
327700000
25-Jul-2016
47.056094
--
326800000
22-Jul-2016
47.176712
--
326500000
21-Jul-2016
46.89573
--
325300000
20-Jul-2016
46.976754
--
324600000
19-Jul-2016
46.943646
--
323600000
18-Jul-2016
46.890683
--
322900000
15-Jul-2016
46.900093
--
322800000
14-Jul-2016
46.98255
--
325400000
13-Jul-2016
46.92482
--
325200000
12-Jul-2016
46.784938
--
325000000
11-Jul-2016
46.86224
--
323000000
08-Jul-2016
46.832456
--
322000000
07-Jul-2016
46.329626
--
320500000
06-Jul-2016
46.545007
--
321800000
05-Jul-2016
46.415881
--
320600000
01-Jul-2016
46.287812
--
319000000
30-Jun-2016
46.23241
--
316800000
29-Jun-2016
45.436647
--
315000000
28-Jun-2016
44.84306
--
311500000
27-Jun-2016
44.273321
--
310500000
24-Jun-2016
44.501142
--
309200000
23-Jun-2016
45.308771
--
308500000
22-Jun-2016
44.910844
--
305300000
21-Jun-2016
44.925392
0.238289
303100000
20-Jun-2016
45.022022
--
303000000
17-Jun-2016
44.822212
--
302800000
16-Jun-2016
45.018687
--
302700000
15-Jun-2016
44.774141
--
302400000
14-Jun-2016
44.867432
--
302300000
13-Jun-2016
44.8101
--
303100000
10-Jun-2016
45.045652
--
302900000
09-Jun-2016
45.230847
--
302000000
08-Jun-2016
45.09572
--
300800000
07-Jun-2016
44.857165
--
300300000
06-Jun-2016
44.837999
--
300100000
03-Jun-2016
44.813705
--
299300000
02-Jun-2016
44.710174
--
298100000
01-Jun-2016
44.554023
--
298100000
31-May-2016
44.45255
--
297800000
27-May-2016
44.493514
--
297600000
26-May-2016
44.368772
--
297000000
25-May-2016
44.240439
--
296800000
24-May-2016
44.158628
--
296600000
23-May-2016
43.698116
--
296600000
20-May-2016
43.836639
--
296600000
19-May-2016
43.73327
--
296300000
18-May-2016
43.785829
--
295000000
17-May-2016
44.021708
--
294200000
16-May-2016
44.610061
--
290300000
13-May-2016
44.23404
--
289600000
12-May-2016
44.545088
--
289100000
11-May-2016
44.381335
--
288300000
10-May-2016
44.775578
--
286900000
09-May-2016
44.396977
--
286700000
06-May-2016
44.226369
--
285800000
05-May-2016
44.067404
--
285000000
04-May-2016
44.035614
--
284800000
03-May-2016
43.982769
--
283900000
02-May-2016
44.147791
--
283600000
29-Apr-2016
43.755699
--
282900000
28-Apr-2016
43.906912
--
282700000
27-Apr-2016
44.108896
--
282700000
26-Apr-2016
43.961481
--
281900000
25-Apr-2016
43.984062
--
281700000
22-Apr-2016
43.887458
--
281400000
21-Apr-2016
43.773854
--
281200000
20-Apr-2016
44.281137
--
280800000
19-Apr-2016
44.531205
--
278800000
18-Apr-2016
44.446294
--
278400000
15-Apr-2016
44.172234
--
278100000
14-Apr-2016
44.008888
--
275300000
13-Apr-2016
44.099531
--
274400000
12-Apr-2016
44.071483
--
266700000
11-Apr-2016
43.789318
--
264100000
08-Apr-2016
43.962065
--
263600000
07-Apr-2016
43.85706
--
262700000
06-Apr-2016
44.163959
--
261100000
05-Apr-2016
43.837624
--
260300000
04-Apr-2016
44.213008
--
257800000
01-Apr-2016
44.287462
--
256900000
31-Mar-2016
43.956503
--
256400000
30-Mar-2016
43.984382
--
255000000
29-Mar-2016
43.892537
--
254200000
28-Mar-2016
43.389392
--
250900000
24-Mar-2016
43.280258
--
250500000
23-Mar-2016
43.273578
0.20915
249700000
22-Mar-2016
43.550422
--
249100000
21-Mar-2016
43.627647
--
248400000
18-Mar-2016
43.674867
--
246500000
17-Mar-2016
43.579316
--
245600000
16-Mar-2016
43.352064
--
244400000
15-Mar-2016
43.130791
--
242900000
14-Mar-2016
43.145127
--
242400000
11-Mar-2016
43.172585
--
241800000
10-Mar-2016
42.628719
--
240000000
09-Mar-2016
42.588798
--
239200000
08-Mar-2016
42.435005
--
237300000
07-Mar-2016
42.58639
--
236500000
04-Mar-2016
42.601358
--
235700000
03-Mar-2016
42.53357
--
234900000
02-Mar-2016
42.44489
--
234500000
01-Mar-2016
42.327692
--
234000000
29-Feb-2016
41.673767
--
233000000
26-Feb-2016
41.942105
--
232400000
25-Feb-2016
42.251655
--
231800000
24-Feb-2016
41.767861
--
230600000
23-Feb-2016
41.59792
--
229600000
22-Feb-2016
41.774137
--
224900000
19-Feb-2016
41.378934
--
212800000
18-Feb-2016
41.335258
--
211200000
17-Feb-2016
41.270212
--
209500000
16-Feb-2016
40.863684
--
207300000
12-Feb-2016
40.382714
--
205600000
11-Feb-2016
39.833612
--
204300000
10-Feb-2016
40.202408
--
203000000
09-Feb-2016
40.077352
--
199800000
08-Feb-2016
40.069128
--
199000000
05-Feb-2016
40.443405
--
197100000
04-Feb-2016
40.941497
--
194800000
03-Feb-2016
41.074085
--
190700000
02-Feb-2016
40.944379
--
189600000
01-Feb-2016
41.383571
--
188700000
29-Jan-2016
41.230544
--
187800000
28-Jan-2016
40.268145
--
185700000
27-Jan-2016
40.207232
--
183700000
26-Jan-2016
40.446831
--
182100000
25-Jan-2016
39.933257
--
181400000
22-Jan-2016
40.2535
--
183400000
21-Jan-2016
39.533557
--
183100000
20-Jan-2016
39.394398
--
183100000
19-Jan-2016
39.998352
--
182700000
15-Jan-2016
39.755127
--
181400000
14-Jan-2016
40.277601
--
179800000
13-Jan-2016
39.838551
--
177900000
12-Jan-2016
40.490548
--
176900000
11-Jan-2016
40.294718
--
175800000
08-Jan-2016
40.245349
--
174700000
07-Jan-2016
40.638498
--
174200000
06-Jan-2016
41.299023
--
172900000
05-Jan-2016
41.587743
--
172600000
04-Jan-2016
41.274416
--
171700000
31-Dec-2015
41.815202
--
171200000
30-Dec-2015
42.243528
--
170900000
29-Dec-2015
42.453663
--
170000000
28-Dec-2015
42.078456
--
169500000
24-Dec-2015
42.053508
0.263356
169300000
23-Dec-2015
42.357528
--
168400000
22-Dec-2015
41.953441
--
168300000
21-Dec-2015
41.633811
--
167800000
18-Dec-2015
41.364235
--
168100000
17-Dec-2015
41.958924
--
168100000
16-Dec-2015
42.389669
--
168000000
15-Dec-2015
41.790973
--
167500000
14-Dec-2015
41.460128
--
167500000
11-Dec-2015
41.169068
--
167300000
10-Dec-2015
41.64106
--
164700000
09-Dec-2015
41.659704
--
162900000
08-Dec-2015
42.030458
--
162700000
07-Dec-2015
42.129524
--
162300000
04-Dec-2015
42.226944
--
162300000
03-Dec-2015
41.352952
--
161800000
02-Dec-2015
41.896098
--
160500000
01-Dec-2015
42.308168
--
162900000
30-Nov-2015
41.865114
--
165100000
27-Nov-2015
42.050696
--
162600000
25-Nov-2015
41.96748
--
162400000
24-Nov-2015
41.956407
--
162000000
23-Nov-2015
41.963507
--
161400000
20-Nov-2015
41.953023
--
160400000
19-Nov-2015
41.840358
--
160200000
18-Nov-2015
41.852519
--
159900000
17-Nov-2015
41.344749
--
159200000
16-Nov-2015
41.41257
--
158700000
13-Nov-2015
40.824713
--
158400000
12-Nov-2015
41.178489
--
158500000
11-Nov-2015
41.669996
--
158300000
10-Nov-2015
41.698619
--
158300000
09-Nov-2015
41.49625
--
158100000
06-Nov-2015
41.792933
--
158000000
05-Nov-2015
42.1178
--
157900000
04-Nov-2015
42.175418
--
157500000
03-Nov-2015
42.288352
--
156500000
02-Nov-2015
42.338858
--
156100000
30-Oct-2015
41.964699
--
156300000
29-Oct-2015
42.22724
--
156300000
28-Oct-2015
42.208742
--
156600000
27-Oct-2015
41.974339
--
157200000
26-Oct-2015
42.024804
--
156900000
23-Oct-2015
41.99137
--
155600000
22-Oct-2015
41.982495
--
155300000
21-Oct-2015
41.381236
--
155200000
20-Oct-2015
41.509953
--
155100000
19-Oct-2015
41.586889
--
155900000
16-Oct-2015
41.507754
--
155600000
15-Oct-2015
41.224588
--
154900000
14-Oct-2015
40.765818
--
154800000
13-Oct-2015
41.014931
--
154000000
12-Oct-2015
41.22089
--
153900000
09-Oct-2015
41.077407
--
153800000
08-Oct-2015
41.014255
--
153700000
07-Oct-2015
40.694318
--
154300000
06-Oct-2015
40.408737
--
154100000
05-Oct-2015
40.711122
--
154000000
02-Oct-2015
40.124317
--
153900000
01-Oct-2015
39.626913
--
152900000
30-Sep-2015
39.595584
--
152700000
29-Sep-2015
39.102112
--
152500000
28-Sep-2015
38.998551
--
152500000
25-Sep-2015
39.801774
0.201773
152200000
24-Sep-2015
39.987798
--
151200000
23-Sep-2015
40.018925
--
151000000
22-Sep-2015
39.959081
--
151300000
21-Sep-2015
40.353526
--
150800000
18-Sep-2015
40.119625
--
150600000
17-Sep-2015
40.522856
--
150200000
16-Sep-2015
40.412809
--
149700000
15-Sep-2015
40.098613
--
148300000
14-Sep-2015
39.680067
--
147500000
11-Sep-2015
39.819263
--
148200000
10-Sep-2015
39.54941
--
147900000
09-Sep-2015
39.448447
--
147400000
08-Sep-2015
40.017263
--
146800000
04-Sep-2015
39.188579
--
146600000
03-Sep-2015
39.756238
--
146600000
02-Sep-2015
39.629561
--
147300000
01-Sep-2015
39.077498
--
146700000
31-Aug-2015
40.025702
--
146700000
28-Aug-2015
40.434364
--
145700000
27-Aug-2015
40.467198
--
145600000
26-Aug-2015
39.73993
--
145000000
25-Aug-2015
38.536763
--
144400000
24-Aug-2015
39.200149
--
141600000
21-Aug-2015
40.763985
--
138800000
20-Aug-2015
41.837952
--
138000000
19-Aug-2015
42.446002
--
136400000
18-Aug-2015
42.617051
--
131300000
17-Aug-2015
42.632141
--
131600000
14-Aug-2015
42.439535
--
131000000
13-Aug-2015
42.227802
--
130400000
12-Aug-2015
42.2177
--
130200000
11-Aug-2015
42.114468
--
128900000
10-Aug-2015
42.203772
--
128400000
07-Aug-2015
41.914418
--
128200000
06-Aug-2015
41.932471
--
127900000
05-Aug-2015
42.19483
--
127200000
04-Aug-2015
41.927998
--
126500000
03-Aug-2015
41.963992
--
126300000
31-Jul-2015
41.914852
--
126200000
30-Jul-2015
41.849388
--
125900000
29-Jul-2015
41.840502
--
125900000
28-Jul-2015
41.561034
--
125700000
27-Jul-2015
41.118409
--
125300000
24-Jul-2015
41.229684
--
125300000
23-Jul-2015
41.405783
--
126000000
22-Jul-2015
41.650274
--
125600000
21-Jul-2015
41.579729
--
124600000
20-Jul-2015
41.780142
--
124200000
17-Jul-2015
41.763227
--
124000000
16-Jul-2015
41.855
--
124000000
15-Jul-2015
41.573461
--
123600000
14-Jul-2015
41.611021
--
123300000
13-Jul-2015
41.51097
--
122700000
10-Jul-2015
41.221533
--
122300000
09-Jul-2015
40.80461
--
122200000
08-Jul-2015
40.788801
--
122100000
07-Jul-2015
41.219021
--
122000000
06-Jul-2015
40.838417
--
121700000
02-Jul-2015
40.828313
--
121300000
01-Jul-2015
40.77134
--
119700000
30-Jun-2015
40.317925
--
120800000
29-Jun-2015
40.288726
--
125400000
26-Jun-2015
40.963943
--
125100000
25-Jun-2015
40.889361
--
124700000
24-Jun-2015
40.965361
0.199908
124700000
23-Jun-2015
41.478143
--
124400000
22-Jun-2015
41.520448
--
124000000
19-Jun-2015
41.401039
--
124000000
18-Jun-2015
41.577674
--
123800000
17-Jun-2015
41.129008
--
123300000
16-Jun-2015
40.995706
--
122400000
15-Jun-2015
40.722278
--
122300000
12-Jun-2015
40.931551
--
121600000
11-Jun-2015
41.185865
--
121400000
10-Jun-2015
40.995855
--
121400000
09-Jun-2015
40.639424
--
121400000
08-Jun-2015
40.70604
--
121500000
05-Jun-2015
40.881084
--
121200000
04-Jun-2015
41.12
--
121000000
03-Jun-2015
41.373665
--
120900000
02-Jun-2015
41.389967
--
120600000
01-Jun-2015
41.539661
--
120200000
29-May-2015
41.435628
--
124200000
28-May-2015
41.686119
--
123800000
27-May-2015
41.703804
--
119800000
26-May-2015
41.429764
--
119600000
22-May-2015
41.791525
--
119600000
21-May-2015
41.911162
--
119600000
20-May-2015
41.931537
--
119400000
19-May-2015
41.957174
--
119500000
18-May-2015
41.936456
--
119400000
15-May-2015
41.868754
--
119300000
14-May-2015
41.727864
--
119200000
13-May-2015
41.23577
--
119200000
12-May-2015
41.291597
--
119200000
11-May-2015
41.36768
--
119200000
08-May-2015
41.584681
--
119600000
07-May-2015
41.104278
--
119400000
06-May-2015
40.886076
--
119400000
05-May-2015
40.989793
--
119300000
04-May-2015
41.468819
--
119300000
01-May-2015
41.340332
--
119300000
30-Apr-2015
41.001464
--
120100000
29-Apr-2015
41.346412
--
120100000
28-Apr-2015
41.660693
--
120000000
27-Apr-2015
41.508752
--
120000000
24-Apr-2015
41.779641
--
120000000
23-Apr-2015
41.715717
--
119400000
22-Apr-2015
41.569576
--
119300000
21-Apr-2015
41.427796
--
118800000
20-Apr-2015
41.440293
--
118800000
17-Apr-2015
41.096208
--
118800000
16-Apr-2015
41.504755
--
117500000
15-Apr-2015
41.540737
--
117300000
14-Apr-2015
41.518532
--
117400000
13-Apr-2015
41.435232
--
117800000
10-Apr-2015
41.617037
--
117800000
09-Apr-2015
41.488142
--
116000000
08-Apr-2015
41.422619
--
115400000
07-Apr-2015
41.308063
--
114100000
06-Apr-2015
41.462956
--
113900000
02-Apr-2015
41.217809
--
113700000
01-Apr-2015
41.143212
--
113100000
31-Mar-2015
41.244394
--
112300000
30-Mar-2015
41.53658
--
112000000
27-Mar-2015
41.093468
--
112000000
26-Mar-2015
40.916147
--
111800000
25-Mar-2015
41.035569
0.17902
111800000
24-Mar-2015
41.738696
--
112500000
23-Mar-2015
41.98543
--
112500000
20-Mar-2015
41.949019
--
112500000
19-Mar-2015
41.571979
--
112100000
18-Mar-2015
41.723304
--
112100000
17-Mar-2015
41.211512
--
111400000
16-Mar-2015
41.402522
--
111900000
13-Mar-2015
40.838342
--
111700000
12-Mar-2015
41.042396
--
111700000
11-Mar-2015
40.509652
--
112100000
10-Mar-2015
40.579295
--
112300000
09-Mar-2015
41.136408
--
112300000
06-Mar-2015
40.958998
--
112100000
05-Mar-2015
41.675645
--
111900000
04-Mar-2015
41.541414
--
110900000
03-Mar-2015
41.714079
--
110300000
02-Mar-2015
41.887728
--
109900000
27-Feb-2015
41.731889
--
110600000
26-Feb-2015
41.762904
--
110500000
25-Feb-2015
41.801616
--
110400000
24-Feb-2015
41.794244
--
110800000
23-Feb-2015
41.769975
--
110600000
20-Feb-2015
41.739365
--
110300000
19-Feb-2015
41.472522
--
110500000
18-Feb-2015
41.634938
--
110800000
17-Feb-2015
41.482086
--
110500000
13-Feb-2015
41.468684
--
110100000
12-Feb-2015
41.446593
--
110100000
11-Feb-2015
41.234077
--
109500000
10-Feb-2015
41.23614
--
109100000
09-Feb-2015
40.787124
--
109000000
06-Feb-2015
41.013127
--
108300000
05-Feb-2015
41.380058
--
107400000
04-Feb-2015
40.969782
--
105600000
03-Feb-2015
41.077293
--
105400000
02-Feb-2015
40.644785
--
105200000
30-Jan-2015
40.261354
--
105000000
29-Jan-2015
40.9453
--
104400000
28-Jan-2015
40.725956
--
103600000
27-Jan-2015
41.203535
--
96300000
26-Jan-2015
41.512297
--
96000000
23-Jan-2015
41.417459
--
95200000
22-Jan-2015
41.62528
--
94600000
21-Jan-2015
41.035051
--
93600000
20-Jan-2015
40.965972
--
93000000
16-Jan-2015
40.902635
--
92600000
15-Jan-2015
40.452129
--
91900000
14-Jan-2015
40.510166
--
91000000
13-Jan-2015
40.652353
--
90500000
12-Jan-2015
40.690869
--
89900000
09-Jan-2015
40.86381
--
89900000
08-Jan-2015
41.12151
--
89500000
07-Jan-2015
40.520962
--
89100000
06-Jan-2015
40.007337
--
88800000
05-Jan-2015
40.107133
--
88700000
02-Jan-2015
40.523676
--
88600000
31-Dec-2014
40.46442
--
88500000
30-Dec-2014
40.91967
--
88000000
29-Dec-2014
41.089677
--
87700000
26-Dec-2014
41.054992
--
87700000
24-Dec-2014
40.961244
0.218257
87600000
23-Dec-2014
41.159503
--
87100000
22-Dec-2014
41.105507
--
87000000
19-Dec-2014
40.862654
--
87400000
18-Dec-2014
40.823365
--
87300000
17-Dec-2014
40.02251
--
87300000
16-Dec-2014
39.32442
--
87200000
15-Dec-2014
39.549844
--
87200000
12-Dec-2014
39.727067
--
86700000
11-Dec-2014
40.273611
--
86600000
10-Dec-2014
40.044858
--
86500000
09-Dec-2014
40.51018
--
85900000
08-Dec-2014
40.611713
--
85700000
05-Dec-2014
40.685774
--
85600000
04-Dec-2014
40.711624
--
85100000
03-Dec-2014
40.72995
--
84900000
02-Dec-2014
40.672137
--
84200000
01-Dec-2014
40.531126
--
83900000
28-Nov-2014
40.64251
--
83900000
26-Nov-2014
40.444136
--
83600000
25-Nov-2014
40.250899
--
88600000
24-Nov-2014
40.255724
--
88500000
21-Nov-2014
40.210457
--
83200000
20-Nov-2014
40.086153
--
83000000
19-Nov-2014
40.070834
--
83000000
18-Nov-2014
40.089785
--
84200000
17-Nov-2014
39.900316
--
84000000
14-Nov-2014
39.785323
--
83600000
13-Nov-2014
39.879148
--
83100000
12-Nov-2014
39.810742
--
83100000
11-Nov-2014
39.833945
--
82900000
10-Nov-2014
39.834739
--
82600000
07-Nov-2014
39.659044
--
82500000
06-Nov-2014
39.641537
--
82300000
05-Nov-2014
39.587988
--
82000000
04-Nov-2014
39.387752
--
81700000
03-Nov-2014
39.326696
--
83100000
31-Oct-2014
39.297857
--
83400000
30-Oct-2014
39.026879
--
82800000
29-Oct-2014
38.613476
--
82200000
28-Oct-2014
38.716424
--
81600000
27-Oct-2014
38.456046
--
81400000
24-Oct-2014
38.39477
--
77400000
23-Oct-2014
38.101594
--
77100000
22-Oct-2014
37.819667
--
76800000
21-Oct-2014
37.911864
--
76600000
20-Oct-2014
37.357677
--
76600000
17-Oct-2014
37.029771
--
76600000
16-Oct-2014
36.636908
--
78000000
15-Oct-2014
36.727174
--
77700000
14-Oct-2014
36.996863
--
77500000
13-Oct-2014
36.846867
--
77300000
10-Oct-2014
37.265555
--
77300000
09-Oct-2014
37.441645
--
77300000
08-Oct-2014
38.028235
--
76600000
07-Oct-2014
37.393768
--
76400000
06-Oct-2014
37.816134
--
76300000
03-Oct-2014
37.833759
--
76300000
02-Oct-2014
37.437332
--
75500000
01-Oct-2014
37.368267
--
76000000
30-Sep-2014
37.683955
--
75700000
29-Sep-2014
37.731374
--
75800000
26-Sep-2014
37.718444
--
75800000
25-Sep-2014
37.505035
--
75900000
24-Sep-2014
37.957153
0.17129
75900000
23-Sep-2014
37.830175
--
73600000
22-Sep-2014
38.048058
--
73800000
19-Sep-2014
38.2277
--
73800000
18-Sep-2014
38.211431
--
73800000
17-Sep-2014
38.094814
--
73800000
16-Sep-2014
38.098434
--
73800000
15-Sep-2014
37.84202
--
74100000
12-Sep-2014
37.808146
--
72900000
11-Sep-2014
38.099225
--
72900000
10-Sep-2014
38.07317
--
72900000
09-Sep-2014
38.032474
--
72800000
08-Sep-2014
38.262071
--
72700000
05-Sep-2014
38.354537
--
72400000
04-Sep-2014
38.129535
--
72400000
03-Sep-2014
38.159261
--
72400000
02-Sep-2014
38.091762
--
72100000
29-Aug-2014
38.148446
--
71800000
28-Aug-2014
38.041721
--
71300000
27-Aug-2014
38.036825
--
71200000
26-Aug-2014
38.003278
--
71200000
25-Aug-2014
38.016052
--
71200000
22-Aug-2014
37.885134
--
71200000
21-Aug-2014
38.022592
--
70800000
20-Aug-2014
37.919648
--
70900000
19-Aug-2014
37.847993
--
70900000
18-Aug-2014
37.657409
--
70800000
15-Aug-2014
37.397266
--
70700000
14-Aug-2014
37.416254
--
70700000
13-Aug-2014
37.193931
--
70700000
12-Aug-2014
36.995464
--
70800000
11-Aug-2014
37.020486
--
70800000
08-Aug-2014
36.856379
--
70700000
07-Aug-2014
36.420313
--
70600000
06-Aug-2014
36.559577
--
70500000
05-Aug-2014
36.497321
--
70400000
04-Aug-2014
36.821196
--
70400000
01-Aug-2014
36.671967
--
70300000
31-Jul-2014
36.664744
--
70200000
30-Jul-2014
37.316716
--
70100000
29-Jul-2014
37.38025
--
69900000
28-Jul-2014
37.516094
--
69800000
25-Jul-2014
37.41922
--
69700000
24-Jul-2014
37.587579
--
69700000
23-Jul-2014
37.564209
--
69600000
22-Jul-2014
37.528604
--
69500000
21-Jul-2014
37.444605
--
70600000
18-Jul-2014
37.572566
--
70700000
17-Jul-2014
37.235882
--
70700000
16-Jul-2014
37.584529
--
70700000
15-Jul-2014
37.475336
--
70700000
14-Jul-2014
37.517273
--
70600000
11-Jul-2014
37.396423
--
70600000
10-Jul-2014
37.394379
--
71000000
09-Jul-2014
37.456628
--
70900000
08-Jul-2014
37.340624
--
70800000
07-Jul-2014
37.406607
--
70900000
03-Jul-2014
37.477377
--
70800000
02-Jul-2014
37.358568
--
70800000
01-Jul-2014
37.41179
--
70900000
30-Jun-2014
37.232302
--
70900000
27-Jun-2014
37.213459
--
70900000
26-Jun-2014
37.148315
--
70800000
25-Jun-2014
37.19032
0.188967
70900000
24-Jun-2014
37.266554
--
71300000
23-Jun-2014
37.39031
--
71500000
20-Jun-2014
37.454638
--
72500000
19-Jun-2014
37.396895
--
72500000
18-Jun-2014
37.253785
--
72500000
17-Jun-2014
36.965892
--
72300000
16-Jun-2014
36.932277
--
72300000
13-Jun-2014
36.933759
--
72300000
12-Jun-2014
36.835837
--
72300000
11-Jun-2014
36.98816
--
72200000
10-Jun-2014
37.155066
--
72100000
09-Jun-2014
37.232291
--
71900000
06-Jun-2014
37.251322
--
71700000
05-Jun-2014
37.167777
--
71700000
04-Jun-2014
37.026657
--
71400000
03-Jun-2014
36.890015
--
71400000
02-Jun-2014
36.932376
--
71200000
30-May-2014
36.939156
--
76000000
29-May-2014
36.815805
--
75900000
28-May-2014
36.633633
--
71000000
27-May-2014
36.704014
--
71000000
23-May-2014
36.621803
--
71000000
22-May-2014
36.543654
--
70500000
21-May-2014
36.490151
--
70500000
20-May-2014
36.279982
--
70500000
19-May-2014
36.497254
--
70400000
16-May-2014
36.497223
--
70400000
15-May-2014
36.335764
--
70300000
14-May-2014
36.634081
--
70300000
13-May-2014
36.720287
--
70200000
12-May-2014
36.664669
--
70200000
09-May-2014
36.496283
--
70200000
08-May-2014
36.440259
--
69900000
07-May-2014
36.463708
--
69900000
06-May-2014
36.24233
--
69900000
05-May-2014
36.508539
--
69800000
02-May-2014
36.433433
--
69500000
01-May-2014
36.518921
--
69500000
30-Apr-2014
36.522063
--
69500000
29-Apr-2014
36.37203
--
69500000
28-Apr-2014
36.291221
--
69500000
25-Apr-2014
36.07227
--
68700000
24-Apr-2014
36.173119
--
68700000
23-Apr-2014
36.227275
--
68600000
22-Apr-2014
36.269606
--
68400000
21-Apr-2014
36.202262
--
68400000
17-Apr-2014
36.084587
--
68400000
16-Apr-2014
36.077137
--
68400000
15-Apr-2014
35.719032
--
68400000
14-Apr-2014
35.50999
--
68300000
11-Apr-2014
35.244178
--
68300000
10-Apr-2014
35.502297
--
68300000
09-Apr-2014
36.029362
--
68300000
08-Apr-2014
35.767962
--
68200000
07-Apr-2014
35.626048
--
68000000
04-Apr-2014
35.871816
--
67900000
03-Apr-2014
36.170187
--
67900000
02-Apr-2014
36.153333
--
67900000
01-Apr-2014
36.087567
--
67700000
31-Mar-2014
36.024618
--
67700000
28-Mar-2014
35.719467
--
67500000
27-Mar-2014
35.620527
--
67500000
26-Mar-2014
35.589642
--
67400000
25-Mar-2014
35.70604
0.181825
67400000
24-Mar-2014
35.76327
--
67400000
21-Mar-2014
35.926515
--
67300000
20-Mar-2014
36.051055
--
67300000
19-Mar-2014
35.9474
--
67300000
18-Mar-2014
36.247926
--
67300000
17-Mar-2014
36.107232
--
67300000
14-Mar-2014
35.836158
--
67300000
13-Mar-2014
35.829762
--
67300000
12-Mar-2014
36.124861
--
67300000
11-Mar-2014
36.07626
--
67200000
10-Mar-2014
36.125362
--
67100000
07-Mar-2014
36.129825
--
67100000
06-Mar-2014
36.079275
--
67100000
05-Mar-2014
36.071238
--
67100000
04-Mar-2014
36.189874
--
67200000
03-Mar-2014
35.698634
--
67200000
28-Feb-2014
35.914548
--
67300000
27-Feb-2014
35.783175
--
67300000
26-Feb-2014
35.640093
--
67300000
25-Feb-2014
35.656829
--
67200000
24-Feb-2014
35.643741
--
67100000
21-Feb-2014
35.592577
--
67100000
20-Feb-2014
35.641944
--
68900000
19-Feb-2014
35.411354
--
68900000
18-Feb-2014
35.539886
--
68900000
14-Feb-2014
35.441854
--
68900000
13-Feb-2014
35.257077
--
68900000
12-Feb-2014
35.016915
--
69000000
11-Feb-2014
35.057653
--
69000000
10-Feb-2014
34.681642
--
69000000
07-Feb-2014
34.560224
--
69000000
06-Feb-2014
34.157832
--
69000000
05-Feb-2014
33.866569
--
69400000
04-Feb-2014
33.881828
--
69400000
03-Feb-2014
33.681483
--
68700000
31-Jan-2014
34.417681
--
68700000
30-Jan-2014
34.586234
--
67300000
29-Jan-2014
34.294173
--
67500000
28-Jan-2014
34.628142
--
70300000
27-Jan-2014
34.409498
--
70300000
24-Jan-2014
34.53302
--
70300000
23-Jan-2014
35.098426
--
70600000
22-Jan-2014
35.355285
--
70600000
21-Jan-2014
35.383696
--
71000000
17-Jan-2014
35.36339
--
71000000
16-Jan-2014
35.424859
--
71000000
15-Jan-2014
35.397079
--
70800000
14-Jan-2014
35.342651
--
70800000
13-Jan-2014
35.0954
--
70800000
10-Jan-2014
35.450487
--
71400000
09-Jan-2014
35.321374
--
68600000
08-Jan-2014
35.27155
--
68600000
07-Jan-2014
35.289752
--
68400000
06-Jan-2014
35.041353
--
68400000
03-Jan-2014
35.147299
--
68400000
02-Jan-2014
35.137321
--
68400000
31-Dec-2013
35.47972
--
68100000
30-Dec-2013
35.424128
--
68100000
27-Dec-2013
35.340781
--
68100000
26-Dec-2013
35.318822
--
68100000
24-Dec-2013
35.188879
--
68100000
23-Dec-2013
35.073967
0.205596
67900000
20-Dec-2013
35.181472
--
67900000
19-Dec-2013
35.055748
--
68100000
18-Dec-2013
35.109084
--
68100000
17-Dec-2013
34.546599
--
68100000
16-Dec-2013
34.63956
--
68300000
13-Dec-2013
34.529561
--
68300000
12-Dec-2013
34.528318
--
68200000
11-Dec-2013
34.698265
--
68200000
10-Dec-2013
35.015844
--
68200000
09-Dec-2013
35.209384
--
68000000
06-Dec-2013
35.228564
--
68000000
05-Dec-2013
34.771111
--
68000000
04-Dec-2013
34.926022
--
68000000
03-Dec-2013
35.047889
--
67900000
02-Dec-2013
35.119064
--
67900000
30-Nov-2013
35.249441
--
67900000
29-Nov-2013
35.249441
--
67900000
27-Nov-2013
35.32251
--
67900000
26-Nov-2013
35.290659
--
67900000
25-Nov-2013
35.358772
--
67900000
22-Nov-2013
35.409229
--
67900000
21-Nov-2013
35.28958
--
67500000
20-Nov-2013
35.138385
--
67500000
19-Nov-2013
35.303913
--
67500000
18-Nov-2013
35.385177
--
67600000
15-Nov-2013
35.509166
--
67600000
14-Nov-2013
35.400883
--
67600000
13-Nov-2013
35.158764
--
67000000
12-Nov-2013
34.920751
--
67000000
11-Nov-2013
34.931261
--
67000000
08-Nov-2013
34.93305
--
67000000
07-Nov-2013
34.721153
--
61200000
06-Nov-2013
35.086768
--
61200000
05-Nov-2013
34.892285
--
61200000
04-Nov-2013
34.967593
--
61200000
01-Nov-2013
34.879098
--
61200000
31-Oct-2013
34.783377
--
61000000
30-Oct-2013
34.876211
--
61000000
29-Oct-2013
35.075377
--
60800000
28-Oct-2013
34.904565
--
60800000
25-Oct-2013
34.823019
--
60600000
24-Oct-2013
34.65032
--
61100000
23-Oct-2013
34.632492
--
61100000
22-Oct-2013
34.679659
--
61000000
21-Oct-2013
34.34607
--
61000000
18-Oct-2013
34.379884
--
60900000
17-Oct-2013
34.299739
--
60900000
16-Oct-2013
33.956085
--
60900000
15-Oct-2013
33.415816
--
60900000
14-Oct-2013
33.645961
--
60900000
11-Oct-2013
33.578174
--
60900000
10-Oct-2013
33.386623
--
60900000
09-Oct-2013
32.799954
--
61100000
08-Oct-2013
32.787452
--
61100000
07-Oct-2013
33.012631
--
61100000
04-Oct-2013
33.212566
--
61100000
03-Oct-2013
33.053515
--
61100000
02-Oct-2013
33.370499
--
61100000
01-Oct-2013
33.435032
--
61100000
30-Sep-2013
33.22176
--
61100000
27-Sep-2013
33.358798
--
61100000
26-Sep-2013
33.510372
--
60900000
25-Sep-2013
33.391316
--
60900000
24-Sep-2013
33.492482
0.27208
60900000
23-Sep-2013
33.864005
--
60900000
20-Sep-2013
33.965928
--
61600000
19-Sep-2013
34.215103
--
61600000
18-Sep-2013
34.27533
--
61600000
17-Sep-2013
33.733141
--
61600000
16-Sep-2013
33.639694
--
61600000
13-Sep-2013
33.428616
--
62000000
12-Sep-2013
33.319025
--
64000000
11-Sep-2013
33.414504
--
64000000
10-Sep-2013
33.244609
--
65200000
09-Sep-2013
33.069291
--
65700000
06-Sep-2013
32.796886
--
66200000
05-Sep-2013
32.709023
--
66800000
04-Sep-2013
32.766093
--
66900000
03-Sep-2013
32.613678
--
66900000
31-Aug-2013
32.659359
--
66900000
30-Aug-2013
32.659359
--
66900000
29-Aug-2013
32.722039
--
66900000
28-Aug-2013
32.645228
--
66900000
27-Aug-2013
32.66659
--
67100000
26-Aug-2013
32.982327
--
67100000
23-Aug-2013
33.158494
--
67500000
22-Aug-2013
32.94222
--
67600000
21-Aug-2013
32.761757
--
67600000
20-Aug-2013
32.96968
--
67600000
19-Aug-2013
32.766765
--
68800000
16-Aug-2013
32.899823
--
68800000
15-Aug-2013
33.120076
--
69100000
14-Aug-2013
33.58903
--
69100000
13-Aug-2013
33.74603
--
69100000
12-Aug-2013
33.768553
--
68900000
09-Aug-2013
33.824787
--
68900000
08-Aug-2013
33.89345
--
68900000
07-Aug-2013
33.776798
--
68900000
06-Aug-2013
33.875345
--
68900000
05-Aug-2013
33.992392
--
68900000
02-Aug-2013
34.036514
--
68900000
01-Aug-2013
34.029058
--
68900000
31-Jul-2013
33.748817
--
68900000
30-Jul-2013
33.839838
--
68900000
29-Jul-2013
33.817241
--
68900000
26-Jul-2013
33.885719
--
69200000
25-Jul-2013
33.762201
--
72000000
24-Jul-2013
33.670877
--
75000000
23-Jul-2013
33.88943
--
82300000
22-Jul-2013
33.94809
--
85000000
19-Jul-2013
33.921292
--
86700000
18-Jul-2013
33.862619
--
91900000
17-Jul-2013
33.788381
--
94300000
16-Jul-2013
33.727887
--
93800000
15-Jul-2013
33.849271
--
96300000
12-Jul-2013
33.789268
--
99100000
11-Jul-2013
33.75891
--
101700000
10-Jul-2013
33.243499
--
101300000
09-Jul-2013
33.133677
--
103500000
08-Jul-2013
32.989287
--
103600000
05-Jul-2013
32.765665
--
109600000
03-Jul-2013
32.597811
--
109600000
02-Jul-2013
32.625495
--
109600000
01-Jul-2013
32.696312
--
109600000
30-Jun-2013
32.5702
--
109700000
28-Jun-2013
32.5702
--
109700000
27-Jun-2013
32.661174
0.172802
110000000
26-Jun-2013
32.643963
--
110000000
25-Jun-2013
32.296233
--
110300000
24-Jun-2013
32.032515
--
109500000
21-Jun-2013
32.269964
--
109200000
20-Jun-2013
32.062355
--
108700000
19-Jun-2013
32.895539
--
108500000
18-Jun-2013
33.488003
--
108200000
17-Jun-2013
33.298329
--
105200000
14-Jun-2013
33.112347
--
105200000
13-Jun-2013
33.160821
--
104900000
12-Jun-2013
32.704664
--
104900000
11-Jun-2013
32.860665
--
108200000
10-Jun-2013
33.096861
--
108200000
07-Jun-2013
33.136688
--
108200000
06-Jun-2013
32.876447
--
110000000
05-Jun-2013
32.528519
--
110000000
04-Jun-2013
32.870964
--
110900000
03-Jun-2013
33.020395
--
111000000
31-May-2013
32.850901
--
118200000
30-May-2013
33.354701
--
118200000
29-May-2013
33.333511
--
110800000
28-May-2013
33.794731
--
110500000
24-May-2013
33.758333
--
110400000
23-May-2013
33.770083
--
110100000
22-May-2013
33.860594
--
107000000
21-May-2013
34.146712
--
104000000
20-May-2013
34.077614
--
104200000
17-May-2013
34.263893
--
102500000
16-May-2013
34.038581
--
104800000
15-May-2013
34.308917
--
104800000
14-May-2013
34.068056
--
104700000
13-May-2013
33.76525
--
104500000
10-May-2013
33.790032
--
104500000
09-May-2013
33.638233
--
104200000
08-May-2013
33.809083
--
104200000
07-May-2013
33.776595
--
107200000
06-May-2013
33.569393
--
106700000
03-May-2013
33.717159
--
109300000
02-May-2013
33.552926
--
109300000
01-May-2013
33.365857
--
109300000
30-Apr-2013
33.670335
--
109600000
29-Apr-2013
33.623092
--
109300000
26-Apr-2013
33.443603
--
109300000
25-Apr-2013
33.483163
--
102200000
24-Apr-2013
33.353168
--
104000000
23-Apr-2013
33.561628
--
98300000
22-Apr-2013
33.30509
--
97600000
19-Apr-2013
33.214284
--
97200000
18-Apr-2013
32.851408
--
96500000
17-Apr-2013
32.92437
--
95700000
16-Apr-2013
33.188897
--
91200000
15-Apr-2013
32.79483
--
91000000
12-Apr-2013
33.386565
--
90800000
11-Apr-2013
33.373504
--
90000000
10-Apr-2013
33.227668
--
89400000
09-Apr-2013
32.894323
--
82300000
08-Apr-2013
32.837828
--
81800000
05-Apr-2013
32.658019
--
81600000
04-Apr-2013
32.796517
--
81100000
03-Apr-2013
32.622324
--
80800000
02-Apr-2013
32.903635
--
79500000
01-Apr-2013
32.712632
--
79500000
28-Mar-2013
32.780103
--
78900000
27-Mar-2013
32.520753
--
71700000
26-Mar-2013
32.469698
--
71700000
25-Mar-2013
32.177266
0.122126
71100000
22-Mar-2013
32.356302
--
65500000
21-Mar-2013
32.071088
--
63500000
20-Mar-2013
32.155556
--
63500000
19-Mar-2013
31.888565
--
62500000
18-Mar-2013
31.83711
--
62500000
15-Mar-2013
31.963359
--
58700000
14-Mar-2013
32.060437
--
55800000
13-Mar-2013
31.938765
--
55800000
12-Mar-2013
31.863682
--
55500000
11-Mar-2013
31.865732
--
55500000
08-Mar-2013
31.829263
--
55200000
07-Mar-2013
31.751552
--
55200000
06-Mar-2013
31.770763
--
54900000
05-Mar-2013
31.818226
--
54800000
04-Mar-2013
31.605469
--
54700000
01-Mar-2013
31.405594
--
54800000
28-Feb-2013
31.308756
--
54800000
27-Feb-2013
31.316651
--
54600000
26-Feb-2013
30.979036
--
51700000
25-Feb-2013
30.801964
--
51700000
22-Feb-2013
31.119206
--
51700000
21-Feb-2013
30.840375
--
51700000
20-Feb-2013
30.909523
--
47300000
19-Feb-2013
31.065511
--
46200000
15-Feb-2013
30.872081
--
42700000
14-Feb-2013
30.772544
--
42500000
13-Feb-2013
30.864061
--
42000000
12-Feb-2013
30.885638
--
41800000
11-Feb-2013
30.887437
--
41800000
08-Feb-2013
30.903522
--
41800000
07-Feb-2013
30.743937
--
41500000
06-Feb-2013
30.737979
--
41400000
05-Feb-2013
30.685972
--
41300000
04-Feb-2013
30.464035
--
41300000
01-Feb-2013
30.743283
--
41100000
31-Jan-2013
30.488742
--
41000000
30-Jan-2013
30.52029
--
41000000
29-Jan-2013
30.614044
--
40100000
28-Jan-2013
30.44585
--
40100000
25-Jan-2013
30.48718
--
40100000
24-Jan-2013
30.412542
--
31000000
23-Jan-2013
30.34356
--
30700000
22-Jan-2013
30.345735
--
30700000
18-Jan-2013
30.208684
--
30500000
17-Jan-2013
30.099629
--
30400000
16-Jan-2013
29.966126
--
30300000
15-Jan-2013
30.030438
--
26900000
14-Jan-2013
29.995325
--
26900000
11-Jan-2013
29.961464
--
26900000
10-Jan-2013
29.937887
--
26800000
09-Jan-2013
29.780903
--
26800000
08-Jan-2013
29.680347
--
26400000
07-Jan-2013
29.738536
--
26200000
04-Jan-2013
29.828618
--
26200000
03-Jan-2013
29.678597
--
26200000
02-Jan-2013
29.656018
--
25900000
31-Dec-2012
29.019318
--
25900000
28-Dec-2012
28.667368
--
25800000
27-Dec-2012
28.92094
0.01623
25600000
26-Dec-2012
28.95309
--
25400000
24-Dec-2012
29.12833
--
25200000
21-Dec-2012
29.191209
--
25200000
20-Dec-2012
29.420453
--
24900000
19-Dec-2012
29.32468
0.19437
24800000
18-Dec-2012
29.720013
--
24800000
17-Dec-2012
29.568118
--
24800000
14-Dec-2012
29.305286
--
24500000
13-Dec-2012
29.388567
--
24300000
12-Dec-2012
29.513149
--
24200000
11-Dec-2012
29.562213
--
24200000
10-Dec-2012
29.473968
--
22700000
07-Dec-2012
29.442797
--
22700000
06-Dec-2012
29.377983
--
22400000
05-Dec-2012
29.348343
--
22000000
04-Dec-2012
29.269108
--
21900000
03-Dec-2012
29.318616
--
21900000
30-Nov-2012
29.468762
--
22300000
29-Nov-2012
29.427602
--
21700000
28-Nov-2012
29.334568
--
20800000
27-Nov-2012
29.144678
--
20400000
26-Nov-2012
29.238276
--
20400000
23-Nov-2012
29.330881
--
20400000
21-Nov-2012
29.03974
--
20400000
20-Nov-2012
28.94431
--
20400000
19-Nov-2012
28.936029
--
20400000
16-Nov-2012
28.577918
--
20400000
15-Nov-2012
28.362445
--
20400000
14-Nov-2012
28.426745
--
20400000
13-Nov-2012
28.714732
--
19800000
12-Nov-2012
28.756157
--
19800000
09-Nov-2012
28.775286
--
19200000
08-Nov-2012
28.78177
--
19200000
07-Nov-2012
29.014638
--
19000000
06-Nov-2012
29.457531
--
18900000
05-Nov-2012
29.315438
--
18900000
02-Nov-2012
29.352648
--
18800000
01-Nov-2012
29.636134
--
18600000
31-Oct-2012
29.416583
--
17800000
26-Oct-2012
29.327935
--
17800000
25-Oct-2012
29.384216
--
17800000
24-Oct-2012
29.261118
--
16200000
23-Oct-2012
29.322503
--
15700000
22-Oct-2012
29.53449
--
15700000
19-Oct-2012
29.61817
--
15700000
18-Oct-2012
30.025191
--
15300000
17-Oct-2012
30.023966
--
14700000
16-Oct-2012
29.926558
--
14700000
15-Oct-2012
29.724162
--
14700000
12-Oct-2012
29.490579
--
14500000
11-Oct-2012
29.562398
--
14500000
10-Oct-2012
29.667553
--
14300000
09-Oct-2012
29.782265
--
13900000
08-Oct-2012
30.069442
--
13900000
05-Oct-2012
30.131799
--
13900000
04-Oct-2012
30.073379
--
13700000
03-Oct-2012
29.926998
--
13700000
02-Oct-2012
29.792832
--
13400000
01-Oct-2012
29.756203
--
13400000
28-Sep-2012
29.711577
--
12300000
27-Sep-2012
29.745749
--
12300000
26-Sep-2012
29.644578
--
12300000
25-Sep-2012
29.701818
--
12200000
24-Sep-2012
29.870599
0.185768
12200000
21-Sep-2012
30.024003
--
12200000
20-Sep-2012
30.010699
--
12100000
19-Sep-2012
29.944156
--
12100000
18-Sep-2012
29.898667
--
12300000
17-Sep-2012
29.899859
--
12600000
14-Sep-2012
29.89429
--
12600000
13-Sep-2012
30.030247
--
12600000
12-Sep-2012
29.746772
--
12600000
11-Sep-2012
29.748557
--
12600000
10-Sep-2012
29.718711
--
12800000
07-Sep-2012
29.79343
--
12800000
06-Sep-2012
29.883293
--
12300000
05-Sep-2012
29.450038
--
12100000
04-Sep-2012
29.485235
--
12100000
31-Aug-2012
29.446122
--
12100000
30-Aug-2012
29.322274
--
11900000
29-Aug-2012
29.465493
--
11800000
28-Aug-2012
29.426471
--
11600000
27-Aug-2012
29.445297
--
12100000
24-Aug-2012
29.471945
--
11800000
23-Aug-2012
29.24132
--
11800000
22-Aug-2012
29.368188
--
11800000
21-Aug-2012
29.378031
--
12100000
20-Aug-2012
29.481309
--
12100000
17-Aug-2012
29.518458
--
12700000
16-Aug-2012
29.503323
--
12700000
15-Aug-2012
29.46446
--
12700000
14-Aug-2012
29.46834
--
12700000
13-Aug-2012
29.409759
--
12700000
10-Aug-2012
29.434152
--
12700000
09-Aug-2012
29.370161
--
12700000
08-Aug-2012
29.442653
--
12700000
07-Aug-2012
29.412011
--
12700000
06-Aug-2012
29.449309
--
12700000
03-Aug-2012
29.477579
--
12700000
02-Aug-2012
29.175978
--
12000000
01-Aug-2012
29.380463
--
12000000
31-Jul-2012
29.484026
--
11600000
30-Jul-2012
29.653136
--
11600000
27-Jul-2012
29.633083
--
11600000
26-Jul-2012
29.198118
--
11600000
25-Jul-2012
28.834262
--
11600000
24-Jul-2012
28.763942
--
11700000
23-Jul-2012
29.002684
--
11300000
20-Jul-2012
29.258677
--
10900000
19-Jul-2012
29.495103
--
10800000
18-Jul-2012
29.501952
--
10800000
17-Jul-2012
29.439946
--
10100000
16-Jul-2012
29.227411
--
10100000
13-Jul-2012
29.274425
--
9900000
12-Jul-2012
28.936408
--
9700000
11-Jul-2012
28.89829
--
9400000
10-Jul-2012
28.916952
--
8200000
09-Jul-2012
28.990225
--
8200000
06-Jul-2012
28.998947
--
8200000
05-Jul-2012
29.162252
--
8200000
03-Jul-2012
29.189368
--
8200000
02-Jul-2012
29.103033
--
8200000
29-Jun-2012
28.939235
--
7000000
28-Jun-2012
28.394324
--
6900000
27-Jun-2012
28.434883
--
6900000
26-Jun-2012
28.334191
--
6800000
25-Jun-2012
28.211205
--
6800000
22-Jun-2012
28.478413
0.054919
6800000
21-Jun-2012
28.339127
--
6700000
20-Jun-2012
28.755656
--
6600000
19-Jun-2012
28.887498
--
3000000
18-Jun-2012
28.767797
--
3000000
15-Jun-2012
28.640923
--
3000000
14-Jun-2012
28.4574
--
2900000
13-Jun-2012
28.168747
--
2700000
12-Jun-2012
28.240854
--
2700000
11-Jun-2012
28.045676
--
2700000
08-Jun-2012
28.241119
--
2600000
07-Jun-2012
28.037032
--
2600000
06-Jun-2012
28.048683
--
2600000
05-Jun-2012
27.590792
--
2600000
04-Jun-2012
27.526296
--
2500000
01-Jun-2012
27.428094
--
2500000
31-May-2012
27.913991
--
2500000
30-May-2012
27.917796
--
2500000
29-May-2012
28.175337
--
2400000
25-May-2012
28.005527
--
2400000
24-May-2012
28.015375
--
2400000
23-May-2012
27.871027
--
2300000
22-May-2012
27.828668
--
2300000
21-May-2012
27.77758
--
2300000
18-May-2012
27.507486
--
2300000
17-May-2012
27.678372
--
2300000
16-May-2012
28.065624
--
2300000
15-May-2012
28.048056
--
1900000
14-May-2012
28.068135
--
1700000
11-May-2012
28.310353
--
1700000
10-May-2012
28.308812
--
1200000
09-May-2012
28.1607
--
1100000
08-May-2012
28.300125
--
1100000
07-May-2012
28.335772
--
1000000
04-May-2012
28.315534
--
1000000
03-May-2012
28.59204
--
1000000
02-May-2012
28.704388
--
1000000
01-May-2012
28.713611
--
1000000
30-Apr-2012
28.620958
--
1000000
27-Apr-2012
28.631459
--
1000000
26-Apr-2012
28.53566
--
1000000
25-Apr-2012
28.333861
--
900000
24-Apr-2012
28.109674
--
900000
23-Apr-2012
28.052262
--
900000
20-Apr-2012
28.26391
--
900000
19-Apr-2012
28.117545
--
900000
18-Apr-2012
28.178998
--
900000
17-Apr-2012
28.243643
--
900000
16-Apr-2012
27.929322
--
700000
13-Apr-2012
27.837263
--
700000
12-Apr-2012
28.012381
--
700000
11-Apr-2012
27.795619
--
700000
10-Apr-2012
27.593399
--
700000
09-Apr-2012
27.956881
--
700000
05-Apr-2012
28.198357
--
700000
04-Apr-2012
28.184486
--
700000
03-Apr-2012
28.354648
--
700000
02-Apr-2012
28.386753
--
700000
30-Mar-2012
28.223351
--
700000
29-Mar-2012
28.125155
--
700000
28-Mar-2012
28.141984
--
700000
27-Mar-2012
28.244222
--
600000
26-Mar-2012
28.264234
--
600000
23-Mar-2012
27.939535
0.119235
600000
22-Mar-2012
28.023573
--
600000
21-Mar-2012
28.096559
--
600000
20-Mar-2012
28.101011
--
600000
19-Mar-2012
28.146261
--
600000
16-Mar-2012
28.082629
--
600000
15-Mar-2012
28.132916
--
600000
14-Mar-2012
28.084088
--
600000
13-Mar-2012
28.161441
--
600000
12-Mar-2012
27.940579
--
600000
09-Mar-2012
27.872123
--
600000
08-Mar-2012
27.758994
--
600000
07-Mar-2012
27.595224
--
600000
06-Mar-2012
27.48549
--
500000
05-Mar-2012
27.72445
--
500000
02-Mar-2012
27.668253
--
500000
01-Mar-2012
27.719184
--
500000
29-Feb-2012
27.625204
--
500000
28-Feb-2012
27.707376
--
400000
27-Feb-2012
27.639393
--
400000
24-Feb-2012
27.662858
--
400000
23-Feb-2012
27.590188
--
400000
22-Feb-2012
27.461031
--
400000
21-Feb-2012
27.469596
--
400000
17-Feb-2012
27.521004
--
400000
16-Feb-2012
27.48864
--
400000
15-Feb-2012
27.298484
--
400000
14-Feb-2012
27.384017
--
400000
13-Feb-2012
27.340673
--
400000
10-Feb-2012
27.256637
--
400000
09-Feb-2012
27.385826
--
400000
08-Feb-2012
27.366826
--
400000
07-Feb-2012
27.386792
--
400000
06-Feb-2012
27.322803
--
400000
03-Feb-2012
27.355222
--
400000
02-Feb-2012
27.183299
--
400000
01-Feb-2012
27.217943
--
400000
31-Jan-2012
27.03764
--
400000
30-Jan-2012
27.00132
--
400000
27-Jan-2012
27.051013
--
400000
26-Jan-2012
27.167057
--
400000
25-Jan-2012
27.243781
--
300000
24-Jan-2012
27.052285
--
300000
23-Jan-2012
27.118862
--
300000
20-Jan-2012
27.179043
--
300000
19-Jan-2012
27.159448
--
300000
18-Jan-2012
27.081617
--
300000
17-Jan-2012
26.911883
--
300000
13-Jan-2012
26.8242
--
300000
12-Jan-2012
26.896662
--
300000
11-Jan-2012
26.828692
--
300000
10-Jan-2012
26.818715
--
300000
09-Jan-2012
26.640025
--
300000
06-Jan-2012
26.624616
--
300000
05-Jan-2012
26.661462
--
300000
04-Jan-2012
26.611811
--
300000
03-Jan-2012
26.68648
--
300000
30-Dec-2011
26.650762
--
300000
29-Dec-2011
26.767133
--
300000
28-Dec-2011
26.548486
--
300000
27-Dec-2011
26.779396
--
300000
23-Dec-2011
26.685366
--
300000
22-Dec-2011
26.447461
0.078433
300000
21-Dec-2011
26.458473
--
300000
20-Dec-2011
26.345112
--
300000
19-Dec-2011
25.778236
--
300000
16-Dec-2011
25.93715
--
300000
15-Dec-2011
25.867196
--
300000
14-Dec-2011
25.715589
--
200000
13-Dec-2011
25.858133
--
200000
12-Dec-2011
25.964752
--
200000
09-Dec-2011
26.17591
--
100000
08-Dec-2011
25.858249
--
100000
07-Dec-2011
26.205713
--
100000
06-Dec-2011
26.148404
--
100000
05-Dec-2011
26.086253
--
100000
02-Dec-2011
25.93275
--
100000
01-Dec-2011
26.013143
--
100000
30-Nov-2011
26.04492
--
100000
29-Nov-2011
25.258907
--
100000
28-Nov-2011
25.140892
--
100000
25-Nov-2011
24.723392
--
100000
23-Nov-2011
24.611464
--
100000
22-Nov-2011
25.004269
--
100000
21-Nov-2011
25.062816
--
100000
18-Nov-2011
25.386758
--
100000
17-Nov-2011
25.37876
--
100000
16-Nov-2011
25.61751
--
100000
15-Nov-2011
25.996207
--
100000
14-Nov-2011
25.892185
--
100000
11-Nov-2011
26.120714
--
100000
10-Nov-2011
25.719906
--
100000
09-Nov-2011
25.512128
--
100000
08-Nov-2011
26.196563
--
100000
07-Nov-2011
25.956084
--
100000
04-Nov-2011
25.755217
--
100000
03-Nov-2011
25.879123
--
100000
02-Nov-2011
25.493713
--
100000
01-Nov-2011
25.250683
--
100000
31-Oct-2011
25.749281
--
100000
28-Oct-2011
26.11499
--
100000
27-Oct-2011
26.193893
--
100000
26-Oct-2011
25.665038
--
100000
25-Oct-2011
25.540979
--
100000
24-Oct-2011
25.888724
--
100000
21-Oct-2011
25.749909
--
100000
20-Oct-2011
25.329286
--
100000
19-Oct-2011
25.221811
--
100000
18-Oct-2011
25.323178
--
100000
iShares MSCI USA Min Vol Factor ETF
Fund Inception
18-Oct-2011
Month End Date
Monthly Total (NAV) Return
31-Oct-2011
--
30-Nov-2011
1.13
31-Dec-2011
2.65
31-Jan-2012
1.46
29-Feb-2012
2.18
31-Mar-2012
2.5700000000000003
30-Apr-2012
1.4200000000000002
31-May-2012
-2.48
30-Jun-2012
3.8899999999999997
31-Jul-2012
1.87
31-Aug-2012
-0.1
30-Sep-2012
1.51
31-Oct-2012
-0.98
30-Nov-2012
0.16999999999999998
31-Dec-2012
-0.8200000000000001
31-Jan-2013
5.07
28-Feb-2013
2.69
31-Mar-2013
5.09
30-Apr-2013
2.7199999999999998
31-May-2013
-2.44
30-Jun-2013
-0.33
31-Jul-2013
3.62
31-Aug-2013
-3.2300000000000004
30-Sep-2013
2.54
31-Oct-2013
4.7
30-Nov-2013
1.35
31-Dec-2013
1.24
31-Jan-2014
-2.9899999999999998
28-Feb-2014
4.33
31-Mar-2014
0.82
30-Apr-2014
1.39
31-May-2014
1.15
30-Jun-2014
1.3
31-Jul-2014
-1.53
31-Aug-2014
4.06
30-Sep-2014
-0.79
31-Oct-2014
4.3
30-Nov-2014
3.41
31-Dec-2014
0.09
31-Jan-2015
-0.49
28-Feb-2015
3.65
31-Mar-2015
-0.74
30-Apr-2015
-0.58
31-May-2015
1.0699999999999998
30-Jun-2015
-2.23
31-Jul-2015
3.94
31-Aug-2015
-4.49
30-Sep-2015
-0.57
31-Oct-2015
5.96
30-Nov-2015
-0.21
31-Dec-2015
0.51
31-Jan-2016
-1.41
29-Feb-2016
1.07
31-Mar-2016
6.01
30-Apr-2016
-0.45
31-May-2016
1.58
30-Jun-2016
4.56
31-Jul-2016
1.47
31-Aug-2016
-1.96
30-Sep-2016
-0.67
31-Oct-2016
-2.8
30-Nov-2016
0.63
31-Dec-2016
2.37
31-Jan-2017
1.31
28-Feb-2017
4.52
31-Mar-2017
0.1
30-Apr-2017
1.45
31-May-2017
2.05
30-Jun-2017
-0.41
31-Jul-2017
2
31-Aug-2017
0.82
30-Sep-2017
0.52
31-Oct-2017
1.93
30-Nov-2017
3.12
31-Dec-2017
0.2
31-Jan-2018
3.49
28-Feb-2018
-4.21
31-Mar-2018
-0.25
30-Apr-2018
0.06
31-May-2018
1.1
30-Jun-2018
1.68
31-Jul-2018
3.33
31-Aug-2018
3.08
30-Sep-2018
1.23
31-Oct-2018
-4.03
30-Nov-2018
3.71
31-Dec-2018
-7.12
31-Jan-2019
5.76
28-Feb-2019
3.77
31-Mar-2019
2.68
30-Apr-2019
2.18
31-May-2019
-1.63
30-Jun-2019
5.02
31-Jul-2019
1.64
31-Aug-2019
1.66
30-Sep-2019
0.89
31-Oct-2019
-0.17
30-Nov-2019
1.31
31-Dec-2019
1.88
31-Jan-2020
2.32
29-Feb-2020
-8.12
31-Mar-2020
-11.93
30-Apr-2020
9.29
31-May-2020
4.35
30-Jun-2020
-1.05
31-Jul-2020
4.48
31-Aug-2020
2.87
30-Sep-2020
-1.64
31-Oct-2020
-3.45
30-Nov-2020
8.2
31-Dec-2020
2.33
31-Jan-2021
-2.68
28-Feb-2021
-0.39
31-Mar-2021
5.51
30-Apr-2021
4.05
31-May-2021
0.81
30-Jun-2021
1.8
31-Jul-2021
3.48
31-Aug-2021
1.93
30-Sep-2021
-4.97
31-Oct-2021
5.45
30-Nov-2021
-1.99
31-Dec-2021
6.77
31-Jan-2022
-5.91
28-Feb-2022
-3.06
31-Mar-2022
5.48
30-Apr-2022
-5.27
31-May-2022
-0.02
30-Jun-2022
-4.12
31-Jul-2022
5.104243
31-Aug-2022
-3.07042
30-Sep-2022
-7.187364
31-Oct-2022
7.802684
30-Nov-2022
5.764735
31-Dec-2022
-3.747898
31-Jan-2023
1.473188
28-Feb-2023
-3.443331
31-Mar-2023
3.360611
30-Apr-2023
1.489019
31-May-2023
-3.247423
30-Jun-2023
4.496655
31-Jul-2023
1.346917
31-Aug-2023
-0.565001
30-Sep-2023
-2.836293
31-Oct-2023
-0.877677
30-Nov-2023
6.402548
31-Dec-2023
2.699475
31-Jan-2024
2.242325
29-Feb-2024
2.086477
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
22-Mar-2024
21-Mar-2024
27-Mar-2024
0.360315
0.360315
0
0
0
21-Dec-2023
20-Dec-2023
27-Dec-2023
0.429871
0.429871
0
0
0
27-Sep-2023
26-Sep-2023
02-Oct-2023
0.387032
0.387032
0
0
0
08-Jun-2023
07-Jun-2023
13-Jun-2023
0.280336
0.280336
0
0
0
24-Mar-2023
23-Mar-2023
29-Mar-2023
0.320492
0.320492
0
0
0
14-Dec-2022
13-Dec-2022
19-Dec-2022
0.34742
0.34742
0
0
0
27-Sep-2022
26-Sep-2022
30-Sep-2022
0.332465
0.332465
0
0
0
10-Jun-2022
09-Jun-2022
15-Jun-2022
0.221743
0.221743
0
0
0
25-Mar-2022
24-Mar-2022
30-Mar-2022
0.268361
0.268361
0
0
0
14-Dec-2021
13-Dec-2021
17-Dec-2021
0.250394
0.250394
0
0
0
27-Sep-2021
24-Sep-2021
30-Sep-2021
0.285844
0.285844
0
0
0
11-Jun-2021
10-Jun-2021
16-Jun-2021
0.213102
0.213102
0
0
0
26-Mar-2021
25-Mar-2021
31-Mar-2021
0.273695
0.273695
0
0
0
15-Dec-2020
14-Dec-2020
18-Dec-2020
0.302289
0.302289
0
0
0
24-Sep-2020
23-Sep-2020
29-Sep-2020
0.313415
0.313415
0
0
0
16-Jun-2020
15-Jun-2020
19-Jun-2020
0.301765
0.301765
0
0
0
26-Mar-2020
25-Mar-2020
31-Mar-2020
0.313276
0.313276
0
0
0
17-Dec-2019
16-Dec-2019
20-Dec-2019
0.383729
0.383729
0
0
0
25-Sep-2019
24-Sep-2019
30-Sep-2019
0.286866
0.286866
0
0
0
18-Jun-2019
17-Jun-2019
21-Jun-2019
0.325321
0.325321
0
0
0
21-Mar-2019
20-Mar-2019
26-Mar-2019
0.236344
0.236344
0
0
0
31-Dec-2018
28-Dec-2018
04-Jan-2019
0.032728
0.032728
0
0
0
18-Dec-2018
17-Dec-2018
21-Dec-2018
0.29866
0.29866
0
0
0
27-Sep-2018
26-Sep-2018
02-Oct-2018
0.253324
0.253324
0
0
0
27-Jun-2018
26-Jun-2018
02-Jul-2018
0.290556
0.290556
0
0
0
23-Mar-2018
22-Mar-2018
28-Mar-2018
0.234529
0.234529
0
0
0
22-Dec-2017
21-Dec-2017
28-Dec-2017
0.24613
0.24613
0
0
0
27-Sep-2017
26-Sep-2017
29-Sep-2017
0.219143
0.219143
0
0
0
29-Jun-2017
27-Jun-2017
30-Jun-2017
0.258449
0.258449
0
0
0
28-Mar-2017
24-Mar-2017
30-Mar-2017
0.208798
0.208798
0
0
0
27-Dec-2016
22-Dec-2016
29-Dec-2016
0.312205
0.312205
0
0
0
28-Sep-2016
26-Sep-2016
30-Sep-2016
0.243507
0.243507
0
0
0
23-Jun-2016
21-Jun-2016
27-Jun-2016
0.238289
0.238289
0
0
0
28-Mar-2016
23-Mar-2016
30-Mar-2016
0.20915
0.20915
0
0
0
29-Dec-2015
24-Dec-2015
31-Dec-2015
0.263356
0.263356
0
0
0
29-Sep-2015
25-Sep-2015
01-Oct-2015
0.201773
0.201773
0
0
0
26-Jun-2015
24-Jun-2015
30-Jun-2015
0.199908
0.199908
0
0
0
27-Mar-2015
25-Mar-2015
31-Mar-2015
0.17902
0.17902
0
0
0
29-Dec-2014
24-Dec-2014
31-Dec-2014
0.218257
0.218257
0
0
0
26-Sep-2014
24-Sep-2014
30-Sep-2014
0.17129
0.17129
0
0
0
27-Jun-2014
25-Jun-2014
01-Jul-2014
0.188967
0.188967
0
0
0
27-Mar-2014
25-Mar-2014
31-Mar-2014
0.181825
0.181825
0
0
0
26-Dec-2013
23-Dec-2013
30-Dec-2013
0.205596
0.205596
0
0
0
26-Sep-2013
24-Sep-2013
30-Sep-2013
0.27208
0.27208
0
0
0
01-Jul-2013
27-Jun-2013
03-Jul-2013
0.172802
0.172802
0
0
0
27-Mar-2013
25-Mar-2013
01-Apr-2013
0.122126
0.122126
0
0
0
31-Dec-2012
27-Dec-2012
03-Jan-2013
0.01623
0.01623
0
0
0
21-Dec-2012
19-Dec-2012
26-Dec-2012
0.19437
0.19437
0
0
0
26-Sep-2012
24-Sep-2012
28-Sep-2012
0.185768
0.185768
0
0
0
26-Jun-2012
22-Jun-2012
28-Jun-2012
0.054919
0.054919
0
0
0
27-Mar-2012
23-Mar-2012
29-Mar-2012
0.119235
0.119235
0
0
0
27-Dec-2011
22-Dec-2011
29-Dec-2011
0.078433
0.078433
0
0
0