28-Mar-2024
iShares MSCI South Korea ETF
Inception Date
09-May-2000
Fund Holdings as of
28-Mar-2024
Number of Securities
99.00
Shares Outstanding
1,560,887.00
Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Shares
CUSIP
ISIN
SEDOL
Price
Location
Exchange
Currency
FX Rate
Market Currency
005930
SAMSUNG ELECTRONICS LTD
Information Technology
Equity
38997443.11
23.64563
38997443.11
423901
S67717207
KR7005930003
6771720
92
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
000660
SK HYNIX INC
Information Technology
Equity
13484907.49
8.17641
13484907.49
66463
S64502677
KR7000660001
6450267
202.89
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
005380
HYUNDAI MOTOR
Consumer Discretionary
Equity
4693082.67
2.84559
4693082.67
17392
S64510555
KR7005380001
6451055
269.84
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
005490
POSCO
Materials
Equity
4278576.58
2.59426
4278576.58
8926
S66932336
KR7005490008
6693233
479.34
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
000270
KIA CORPORATION CORP
Consumer Discretionary
Equity
4252027.37
2.57817
4252027.37
33344
S64909286
KR7000270009
6490928
127.52
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
068270
CELLTRION INC
Health Care
Equity
4059827.38
2.46163
4059827.38
19400
--
KR7068270008
B0C5YV1
209.27
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
105560
KB FINANCIAL GROUP INC
Financials
Equity
3964379.45
2.40375
3964379.45
49529
--
KR7105560007
B3DF0Y6
80.04
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
006400
SAMSUNG SDI LTD
Information Technology
Equity
3752395.98
2.27522
3752395.98
6902
S67716456
KR7006400006
6771645
543.67
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
035420
NAVER CORP
Communication
Equity
3491721.28
2.11716
3491721.28
16391
S65603938
KR7035420009
6560393
213.03
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
051910
LG CHEM LTD
Materials
Equity
3143095.1
1.90578
3143095.1
6274
S63469134
KR7051910008
6346913
500.97
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
055550
SHINHAN FINANCIAL GROUP LTD
Financials
Equity
3113567.84
1.88787
3113567.84
57937
S63975023
KR7055550008
6397502
53.74
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
086790
HANA FINANCIAL GROUP INC
Financials
Equity
2645724.69
1.6042
2645724.69
39452
--
KR7086790003
B0RNRF5
67.06
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
373220
LG ENERGY SOLUTION LTD
Industrials
Equity
2543964.52
1.5425
2543964.52
5565
--
KR7373220003
BNSP8W5
457.14
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
012330
HYUNDAI MOBIS LTD
Consumer Discretionary
Equity
2480144.74
1.50381
2480144.74
8330
S64495443
KR7012330007
6449544
297.74
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
035720
KAKAO CORP
Communication
Equity
2377501.37
1.44157
2377501.37
38385
S61940375
KR7035720002
6194037
61.94
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
207940
SAMSUNG BIOLOGICS LTD
Health Care
Equity
2304685.17
1.39742
2304685.17
2430
--
KR7207940008
BYNJCV6
948.43
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
028300
HLB INC
Health Care
Equity
2195639.95
1.3313
2195639.95
17579
S65174070
KR7028300002
6517407
124.9
Korea (South)
Korea Exchange (Kosdaq)
AUD
878.2935
KRW
028260
SAMSUNG C&T CORP
Industrials
Equity
2111046.14
1.28001
2111046.14
11581
--
KR7028260008
BSXN8K7
182.29
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
247540
ECOPRO BM LTD
Industrials
Equity
1913731
1.16037
1913731
6057
--
KR7247540008
BJ321P7
315.95
Korea (South)
Korea Exchange (Kosdaq)
AUD
878.2935
KRW
086520
ECOPRO LTD
Industrials
Equity
1805524.01
1.09476
1805524.01
2410
--
KR7086520004
B235ZT9
749.18
Korea (South)
Korea Exchange (Kosdaq)
AUD
878.2935
KRW
066570
LG ELECTRONICS INC
Consumer Discretionary
Equity
1667203.05
1.01089
1667203.05
15127
S65207391
KR7066570003
6520739
110.21
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
033780
KT&G CORP
Consumer Staples
Equity
1614344.64
0.97884
1614344.64
15132
S61750766
KR7033780008
6175076
106.68
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
000810
SAMSUNG FIRE & MARINE INSURANCE LT
Financials
Equity
1601478.32
0.97104
1601478.32
4552
S61552501
KR7000810002
6155250
351.82
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
316140
WOORI FINANCIAL GROUP INC
Financials
Equity
1502201.37
0.91084
1502201.37
90430
--
KR7316140003
BGHWH98
16.61
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
003670
POSCO FUTURE M LTD
Industrials
Equity
1464464.9
0.88796
1464464.9
4252
S64194517
KR7003670007
6419451
344.42
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
138040
MERITZ FINANCIAL GROUP INC
Financials
Equity
1463318.01
0.88727
1463318.01
15731
--
KR7138040001
B4WRJD2
93.02
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
009150
SAMSUNG ELECTRO MECHANICS LTD
Information Technology
Equity
1436203.84
0.87082
1436203.84
8415
S67716894
KR7009150004
6771689
170.67
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
003550
LG CORP
Industrials
Equity
1295208.95
0.78533
1295208.95
12986
S65370306
KR7003550001
6537030
99.74
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
032830
SAMSUNG LIFE LTD
Financials
Equity
1223252.82
0.7417
1223252.82
11250
--
KR7032830002
B12C0T9
108.73
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
034730
SK LTD
Industrials
Equity
1165297.25
0.70656
1165297.25
5605
--
KR7034730002
B39Z8L3
207.9
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
096770
SK INNOVATION LTD
Energy
Equity
1142218.63
0.69257
1142218.63
8473
--
KR7096770003
B232R05
134.81
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
402340
SK SQUARE LTD
Industrials
Equity
1133054.72
0.68701
1133054.72
12661
--
KR7402340004
BMG3GS6
89.49
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
034020
DOOSAN ENERBILITY LTD
Industrials
Equity
1126051.83
0.68277
1126051.83
56450
S62946702
KR7034020008
6294670
19.95
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
012450
HANWHA AEROSPACE LTD
Industrials
Equity
1094326.67
0.66353
1094326.67
4632
S67726711
KR7012450003
6772671
236.25
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
005387
HYUNDAI MOTOR S2 PREF
Consumer Discretionary
Equity
1075095.74
0.65187
1075095.74
6022
S61482725
KR7005382007
6148272
178.53
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
259960
KRAFTON INC
Communication
Equity
1048909.05
0.63599
1048909.05
3685
--
KR7259960003
BMBP900
284.64
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
010140
SAMSUNG HEAVY INDUSTRIES LTD
Industrials
Equity
1030550.56
0.62486
1030550.56
105003
S67722173
KR7010140002
6772217
9.81
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
015760
KOREA ELECTRIC POWER CORP
Utilities
Equity
980152.19
0.5943
980152.19
38953
S64957301
KR7015760002
6495730
25.16
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
018260
SAMSUNG SDS LTD
Information Technology
Equity
979223
0.59374
979223
5257
--
KR7018260000
BRS2KY0
186.27
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
042700
HANMI SEMICONDUCTOR LTD
Information Technology
Equity
937381.41
0.56837
937381.41
6144
--
KR7042700005
B0CSXQ8
152.57
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
005830
DB INSURANCE LTD
Financials
Equity
911803.17
0.55286
911803.17
8316
S61559373
KR7005830005
6155937
109.64
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
000100
YUHAN CORP
Health Care
Equity
906193.89
0.54946
906193.89
10283
S69883379
KR7000100008
6988337
88.13
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
161390
HANKOOK TIRE & TECHNOLOGY LTD
Consumer Discretionary
Equity
863647.63
0.52366
863647.63
14021
--
KR7161390000
B7T5KQ0
61.6
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
009540
HD KOREA SHIPBUILDING & OFFSHORE E
Industrials
Equity
863426.41
0.52353
863426.41
6309
S64466204
KR7009540006
6446620
136.86
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
KRW
KRW CASH
Cash and/or Derivatives
Cash
829573.5
0.503
829573.5
728609016
--
--
--
0.11
Korea (South)
--
AUD
878.2935
KRW
005385
HYUNDAI MOTOR S1 PREF
Consumer Discretionary
Equity
813996.92
0.49356
813996.92
4522
S64510225
KR7005381009
6451022
180.01
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
010130
KOREA ZINC INC
Materials
Equity
810374.89
0.49136
810374.89
1566
S64954282
KR7010130003
6495428
517.48
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
047810
KOREA AEROSPACE INDUSTRIES LTD
Industrials
Equity
762690.83
0.46245
762690.83
13291
--
KR7047810007
B3N3363
57.38
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
024110
INDUSTRIAL BANK OF KOREA
Financials
Equity
759496.8
0.46051
759496.8
47818
S64629728
KR7024110009
6462972
15.88
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
003490
KOREAN AIR LINES LTD
Industrials
Equity
757442.59
0.45927
757442.59
30657
S64967664
KR7003490000
6496766
24.71
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
028050
SAMSUNG ENGINEERING LTD
Industrials
Equity
741114.45
0.44937
741114.45
25830
S67652396
KR7028050003
6765239
28.69
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
352820
HYBE LTD
Communication
Equity
719622.77
0.43633
719622.77
2760
--
KR7352820005
BNGCJ25
260.73
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
086280
HYUNDAI GLOVIS LTD
Industrials
Equity
713727.93
0.43276
713727.93
3471
--
KR7086280005
B0V3XR5
205.63
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
323410
KAKAOBANK CORP
Financials
Equity
705624.6
0.42785
705624.6
22055
--
KR7323410001
BNXKTM2
31.99
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
241560
DOOSAN BOBCAT INC
Industrials
Equity
690329.6
0.41857
690329.6
11228
--
KR7241560002
BYX9GP8
61.48
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
267250
HD HYUNDAI LTD
Energy
Equity
689318.89
0.41796
689318.89
8787
--
KR7267250009
BD4HFT1
78.45
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
090430
AMOREPACIFIC CORP
Consumer Staples
Equity
685144.54
0.41543
685144.54
4965
--
KR7090430000
B15SK50
137.99
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
010950
S-OIL CORP
Energy
Equity
683658.94
0.41453
683658.94
7708
S64060551
KR7010950004
6406055
88.69
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
066970
L&F LTD
Industrials
Equity
674672.65
0.40908
674672.65
3363
S65786089
KR7066970005
6578608
200.62
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
034220
LG DISPLAY LTD
Information Technology
Equity
626529.04
0.37989
626529.04
52011
--
KR7034220004
B01VZN9
12.05
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
036570
NCSOFT CORP
Communication
Equity
602313.46
0.36521
602313.46
2568
S62641899
KR7036570000
6264189
234.55
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
011200
HMM LTD
Industrials
Equity
597098.52
0.36204
597098.52
33297
S64058696
KR7011200003
6405869
17.93
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
051900
LG H & H LTD
Consumer Staples
Equity
594078.18
0.36021
594078.18
1350
S63444566
KR7051900009
6344456
440.06
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
005070
COSMOAM&T LTD
Information Technology
Equity
590034.99
0.35776
590034.99
3193
S67667154
KR7005070008
6766715
184.79
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
011780
KUMHO PETRO CHEMICAL LTD
Materials
Equity
583727.99
0.35394
583727.99
3649
S64993231
KR7011780004
6499323
159.97
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
128940
HANMI PHARM LTD
Health Care
Equity
572016.07
0.34684
572016.07
1469
--
KR7128940004
B613DJ9
389.39
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
051915
LG CHEM PREFERRED STOCK LTD
Materials
Equity
570082.78
0.34566
570082.78
1669
S63469241
KR7051911006
6346924
341.57
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
071050
KOREA INVESTMENT HOLDINGS LTD
Financials
Equity
568792.32
0.34488
568792.32
7501
S66545864
KR7071050009
6654586
75.83
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
016360
SAMSUNG SECURITIES LTD
Financials
Equity
563261.03
0.34153
563261.03
12155
S64084486
KR7016360000
6408448
46.34
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
006800
DAEWOO SECURITIES
Financials
Equity
562578.32
0.34111
562578.32
60776
S62496583
KR7006800007
6249658
9.26
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
001570
KUM YANG LTD
Materials
Equity
561705.4
0.34058
561705.4
4362
S62080684
KR7001570001
6208068
128.77
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
004020
HYUNDAI STEEL
Materials
Equity
557581.26
0.33808
557581.26
15400
S64618507
KR7004020004
6461850
36.21
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
011070
LG INNOTEK LTD
Information Technology
Equity
556772.88
0.33759
556772.88
2476
--
KR7011070000
B39Z8G8
224.87
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
021240
COWAY LTD
Consumer Discretionary
Equity
552812.02
0.33519
552812.02
8624
S61734018
KR7021240007
6173401
64.1
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
009830
HANWHA SOLUTIONS CORP
Materials
Equity
547242.98
0.33181
547242.98
17383
S64077688
KR7009830001
6407768
31.48
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
078930
GS HOLDINGS
Industrials
Equity
539285.56
0.32699
539285.56
9766
--
KR7078930005
B01RJV3
55.22
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
097950
CJ CHEILJEDANG CORP
Consumer Staples
Equity
535265.26
0.32455
535265.26
1610
--
KR7097950000
B2492F5
332.46
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
000720
HYUNDAI ENGINEERING & CONSTRUCTION
Industrials
Equity
523796.43
0.3176
523796.43
13836
S64509888
KR7000720003
6450988
37.86
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
011170
LOTTE CHEMICAL CORP
Materials
Equity
477243.65
0.28937
477243.65
3493
S64400203
KR7011170008
6440020
136.63
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
271560
ORION CORP
Consumer Staples
Equity
462713.89
0.28056
462713.89
4427
--
KR7271560005
BDVLJ72
104.52
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
017670
SK TELECOM LTD
Communication
Equity
460969.82
0.2795
460969.82
7596
S62248711
KR7017670001
6224871
60.69
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
326030
SK BIOPHARMACEUTICALS LTD
Health Care
Equity
459712.5
0.27874
459712.5
4365
--
KR7326030004
BLF9YV7
105.32
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
005940
NH INVESTMENT & SECURITIES LTD
Financials
Equity
446420.52
0.27068
446420.52
33256
S65370850
KR7005940002
6537085
13.42
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
047050
POSCO INTERNATIONAL CORP
Industrials
Equity
436966.46
0.26495
436966.46
7214
S63442743
KR7047050000
6344274
60.57
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
032640
LG UPLUS CORP
Communication
Equity
432451.85
0.26221
432451.85
37793
S62909023
KR7032640005
6290902
11.44
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
329180
HD HYUNDAI HEAVY INDUSTRIES LTD
Industrials
Equity
425582.45
0.25805
425582.45
3149
--
KR7329180004
BMDHSH4
135.15
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
030200
KT CORP
Communication
Equity
407588.52
0.24714
407588.52
9433
S65053167
KR7030200000
6505316
43.21
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
022100
POSCO DX COMPANY LTD
Information Technology
Equity
403969.06
0.24494
403969.06
7308
--
KR7022100002
B123VB1
55.28
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
035250
KANGWON LAND INC
Consumer Discretionary
Equity
391218.79
0.23721
391218.79
20926
S66834490
KR7035250000
6683449
18.7
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
011790
SKC LTD
Materials
Equity
381829.54
0.23152
381829.54
2804
S60180858
KR7011790003
6018085
136.17
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
361610
SK IE TECHNOLOGY LTD
Industrials
Equity
355640
0.21564
355640
4273
--
KR7361610009
BMDXML4
83.23
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
068760
CELLTRION PHARM INC
Health Care
Equity
352202.42
0.21355
352202.42
2983
--
KR7068760008
B0V3YP0
118.07
Korea (South)
Korea Exchange (Kosdaq)
AUD
878.2935
KRW
251270
NETMARBLE CORP
Communication
Equity
352106.78
0.2135
352106.78
4901
--
KR7251270005
BF2S426
71.84
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
302440
SK BIOSCIENCE LTD
Health Care
Equity
288937.7
0.17519
288937.7
4113
--
KR7302440003
BMG75K3
70.25
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
042660
HANWHA OCEAN LTD
Industrials
Equity
274251.6
0.16629
274251.6
8791
S62117320
KR7042660001
6211732
31.2
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
018880
HANON SYSTEMS
Consumer Discretionary
Equity
258204.73
0.15656
258204.73
37923
--
KR7018880005
B00LR01
6.81
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
377300
KAKAOPAY CORP
Financials
Equity
208076.46
0.12616
208076.46
4698
--
KR7377300009
BP8ZCS3
44.29
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
005935
SAMSUNG ELECTRONICS NON VOTING PRE
Information Technology
Equity
173682.26
0.10531
173682.26
2270
S67738120
KR7005931001
6773812
76.51
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
180640
HANJIN KAL
Industrials
Equity
137561.76
0.08341
137561.76
2034
--
KR7180640005
BCGD8Q8
67.63
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
450080
ECOPRO MATERIALS LTD
Industrials
Equity
114693.32
0.06954
114693.32
754
--
KR7450080007
BMDBJ17
152.11
Korea (South)
Korea Exchange (Stock Market)
AUD
878.2935
KRW
MARGIN_KRW
FUTURES KRW MARGIN BALANCE
Cash and/or Derivatives
Cash Collateral and Margins
76306.56
0.04627
76306.56
67019560
--
--
--
0.11
Korea (South)
--
AUD
878.2935
KRW
USD
USD CASH
Cash and/or Derivatives
Cash
28261.31
0.01714
28261.31
18438
--
--
--
153.28
United States
--
AUD
0.6524
USD
KMM4
KOSPI2 INDEX JUN 24
Cash and/or Derivatives
Futures
0
0
1283284.01
12
--
KR4101V60002
--
0.43
--
Korea Exchange (Futures Market)
AUD
878.2935
KRW
KRW
KRW/USD
Cash and/or Derivatives
FX
-2.21
0
-2.21
-21926409
--
--
--
1.53
United States
--
AUD
878.24853
USD
AUD
AUD CASH
Cash and/or Derivatives
Cash
-38304
-0.02323
-38304
-38304
--
--
--
100
Australia
--
AUD
1
AUD
Total allocation percentages may not equal 100% due to rounding or omissions of holdings of less than 1%. Information on certain fund holdings or less than 1% many not be widely available and may not be included in the table of holdings shown.
All dollar amounts are in U.S. dollars. All dates are in US Eastern Standard Time.
As Of
Index Level
NAV (Dollars-Per-Unit, AUD)
Cash Distribution (Cents-Per-Unit, AUD)
Shares Outstanding
27-Mar-2024
440.873628
106.428851
--
1560887
26-Mar-2024
444.389715
107.275617
--
1560887
25-Mar-2024
439.336502
106.05316
--
1560887
22-Mar-2024
442.856532
106.906217
--
1560887
21-Mar-2024
445.87901
107.636733
--
1560887
20-Mar-2024
430.595018
103.950783
--
1560887
19-Mar-2024
425.011396
102.604075
--
1560887
18-Mar-2024
429.585891
103.701333
--
1560887
15-Mar-2024
427.695586
103.248793
--
1560887
14-Mar-2024
439.776848
106.157286
--
1560887
13-Mar-2024
433.139038
104.558541
--
1560887
12-Mar-2024
433.762318
104.711774
--
1560887
11-Mar-2024
429.300381
103.645281
--
1560887
08-Mar-2024
427.974117
103.322091
--
1560887
07-Mar-2024
419.615789
101.304882
--
1560887
06-Mar-2024
420.289299
101.469639
--
1560887
05-Mar-2024
425.014346
102.611374
--
1560887
04-Mar-2024
430.936208
104.039237
--
1560887
01-Mar-2024
422.995557
102.135031
--
1560887
29-Feb-2024
424.392226
102.472607
--
1560887
28-Feb-2024
425.441439
102.722253
--
1560887
27-Feb-2024
415.93482
100.410445
--
1560887
26-Feb-2024
419.715953
101.330374
--
1714887
23-Feb-2024
422.376128
101.974761
--
1934887
22-Feb-2024
422.851935
102.091095
--
1934887
21-Feb-2024
419.289999
101.226351
--
1934887
20-Feb-2024
417.883915
100.888309
--
1934887
19-Feb-2024
425.309887
102.682178
--
1934887
16-Feb-2024
419.619537
101.313342
--
1934887
15-Feb-2024
414.069858
99.975162
--
1934887
14-Feb-2024
417.028454
100.690026
--
1934887
13-Feb-2024
426.055461
102.869746
--
1934887
12-Feb-2024
417.149702
100.739443
--
1934887
09-Feb-2024
417.789453
100.897656
--
1934887
08-Feb-2024
419.979361
101.427548
--
1912887
07-Feb-2024
414.333997
100.065526
--
1912887
06-Feb-2024
408.917652
98.760834
--
1912887
05-Feb-2024
412.752321
99.686683
--
1912887
02-Feb-2024
417.102048
100.638907
--
1912887
01-Feb-2024
398.932654
97.061864
--
1912887
31-Jan-2024
386.408542
93.246442
--
1909587
30-Jan-2024
390.29527
94.364325
--
1909587
29-Jan-2024
388.20821
94.585515
--
1909587
25-Jan-2024
382.468764
92.759869
--
1908487
24-Jan-2024
380.592073
92.796081
--
1908487
23-Jan-2024
385.117906
93.03163
--
1908487
22-Jan-2024
378.961633
92.058474
--
1916187
19-Jan-2024
381.037767
93.284135
--
1918387
18-Jan-2024
377.403404
92.542912
--
1916187
17-Jan-2024
376.370899
91.185459
--
1916187
16-Jan-2024
386.302801
92.662233
--
1915087
15-Jan-2024
391.099261
95.458103
--
1915087
12-Jan-2024
390.595863
94.930952
--
1912887
11-Jan-2024
396.000927
95.751231
--
1911787
10-Jan-2024
391.634516
95.066317
--
1910687
09-Jan-2024
397.709019
95.80217
--
1908487
08-Jan-2024
397.533999
97.617418
--
1908487
05-Jan-2024
398.450434
96.761961
--
1908487
04-Jan-2024
401.751058
96.868133
--
1908487
03-Jan-2024
406.708354
97.804419
--
1908487
02-Jan-2024
415.867844
99.137223
--
1904087
29-Dec-2023
414.178811
99.537544
--
1902987
28-Dec-2023
411.945065
99.688044
--
1900787
27-Dec-2023
403.851925
98.173888
--
1898587
22-Dec-2023
398.460449
97.510653
--
1898587
21-Dec-2023
399.439056
98.000796
--
1898587
20-Dec-2023
404.411578
96.711945
--
1897487
19-Dec-2023
395.476104
97.406464
--
1893087
18-Dec-2023
401.84832
97.333472
--
1893087
15-Dec-2023
400.687743
96.550556
--
1893087
14-Dec-2023
398.421042
97.935802
--
1891987
13-Dec-2023
391.724579
98.359015
--
1889787
12-Dec-2023
399.115817
97.551042
--
1889787
11-Dec-2023
395.974099
96.965935
--
1878787
08-Dec-2023
396.013292
95.787261
--
1878787
07-Dec-2023
384.998179
95.160339
--
1879887
06-Dec-2023
390.200884
94.301554
--
1878787
05-Dec-2023
392.014684
95.178773
--
1877687
04-Dec-2023
394.703209
95.198634
--
1876587
01-Dec-2023
391.233963
96.846764
--
1876587
30-Nov-2023
400.918107
96.498523
--
1875487
29-Nov-2023
399.379226
97.150781
--
1874387
28-Nov-2023
397.054526
97.026317
--
1872187
27-Nov-2023
392.052278
96.213681
--
1872187
24-Nov-2023
392.721596
96.033796
--
1864487
23-Nov-2023
400.768571
97.312238
--
1864487
22-Nov-2023
401.09519
97.714319
--
1864487
21-Nov-2023
403.003351
97.265838
--
1864487
20-Nov-2023
400.416359
98.45783
--
1864487
17-Nov-2023
398.303261
97.165419
--
1823787
16-Nov-2023
402.761359
98.279577
--
1575187
15-Nov-2023
398.855812
96.947871
--
1574087
14-Nov-2023
384.2303
96.961184
--
1574087
13-Nov-2023
386.478539
94.980773
--
1574087
10-Nov-2023
391.640142
96.389563
--
1569687
09-Nov-2023
391.681231
94.585084
--
1569687
08-Nov-2023
391.199091
95.666936
--
1569687
07-Nov-2023
397.060776
97.427341
--
1569687
06-Nov-2023
404.922159
97.836956
--
1569687
03-Nov-2023
374.706987
93.110341
--
1567487
02-Nov-2023
369.442869
91.753377
--
1567487
01-Nov-2023
361.381973
89.732925
--
1565287
31-Oct-2023
361.121922
88.088433
--
1565287
30-Oct-2023
363.366819
89.114323
--
1564187
27-Oct-2023
362.729859
87.329474
--
1564187
26-Oct-2023
362.480837
88.595023
--
1560887
25-Oct-2023
375.539754
90.353888
--
1560887
24-Oct-2023
379.357202
92.35918
--
1558687
23-Oct-2023
374.151747
91.652142
--
1558687
20-Oct-2023
377.914176
91.341093
--
1557587
19-Oct-2023
382.883618
92.747222
--
1555387
18-Oct-2023
390.850889
93.553778
--
1553187
17-Oct-2023
387.338211
94.154042
--
1549887
16-Oct-2023
385.174005
94.709952
--
1546587
13-Oct-2023
391.45076
94.749634
--
1546587
12-Oct-2023
395.54562
94.494401
--
1554287
11-Oct-2023
385.74373
94.213488
--
1554287
10-Oct-2023
375.926128
92.673733
--
1555387
09-Oct-2023
378.385392
93.069624
--
1549887
06-Oct-2023
379.994402
93.689142
--
1548787
05-Oct-2023
378.872135
92.682148
--
1548787
04-Oct-2023
378.203172
92.899733
--
1548787
03-Oct-2023
392.172333
93.165235
--
1547687
02-Oct-2023
387.986863
93.110818
--
1553187
29-Sept-2023
383.027316
92.691212
--
1548787
28-Sept-2023
385.566295
93.827984
--
1545487
27-Sept-2023
387.652235
93.460261
--
1544387
26-Sept-2023
385.75419
92.853276
--
1543287
25-Sept-2023
394.783956
96.054836
--
1543287
22-Sept-2023
393.373605
95.519854
--
1543287
21-Sept-2023
396.214247
95.655656
--
1537787
20-Sept-2023
401.133424
97.069044
--
1537787
19-Sept-2023
402.788747
98.209766
--
1537787
18-Sept-2023
408.795154
99.840044
--
1536687
15-Sept-2023
412.302298
99.503318
--
1536687
14-Sept-2023
406.886839
98.939018
--
1536687
13-Sept-2023
401.174672
98.044006
--
1536687
12-Sept-2023
401.850409
98.08877
--
1534487
11-Sept-2023
402.51326
99.013513
--
1534487
08-Sept-2023
403.803139
98.107743
--
1533387
07-Sept-2023
404.505572
98.274329
--
1531187
06-Sept-2023
408.204714
98.735473
--
1530087
05-Sept-2023
411.329432
99.929104
--
1528987
04-Sept-2023
410.180962
99.352033
--
1528987
01-Sept-2023
407.397982
99.36742
--
1526787
31-Aug-2023
403.279423
97.869598
--
1526787
30-Aug-2023
402.076092
98.348952
--
1524587
29-Aug-2023
404.884576
99.819523
--
1524587
28-Aug-2023
404.691766
98.803128
--
1521287
25-Aug-2023
403.141048
98.557712
--
1517987
24-Aug-2023
404.6072
96.99606
--
1522387
23-Aug-2023
391.982936
96.668654
--
1517987
22-Aug-2023
397.015099
95.994145
--
1515787
21-Aug-2023
395.221823
96.89007
--
1515787
18-Aug-2023
394.974193
96.059585
--
1513587
17-Aug-2023
395.659793
96.13211
--
1512487
16-Aug-2023
395.210189
95.52407
--
1511387
15-Aug-2023
401.503415
96.941063
--
1511387
14-Aug-2023
402.12278
97.951699
--
1509187
11-Aug-2023
405.500537
98.320353
--
1508087
10-Aug-2023
407.71162
98.843437
--
1503687
09-Aug-2023
410.830547
99.920129
--
1501487
08-Aug-2023
407.825728
99.401436
--
1497087
07-Aug-2023
408.494448
99.898576
--
1495987
04-Aug-2023
409.868714
99.918099
--
1493787
03-Aug-2023
417.108497
101.629704
--
1491587
02-Aug-2023
418.950309
101.614102
--
1489387
01-Aug-2023
428.036885
103.574899
--
1487187
31-July-2023
418.045229
101.776267
--
1481687
28-July-2023
419.102311
102.715149
--
1480587
27-July-2023
414.780919
100.0571
--
1478387
26-July-2023
412.391252
101.520365
--
1473987
25-July-2023
415.608314
101.580099
--
1470687
24-July-2023
414.437939
101.219594
--
1468487
21-July-2023
410.836241
99.575191
--
1466287
20-July-2023
409.75284
98.723228
--
1471787
19-July-2023
414.349453
100.814432
--
1470687
18-July-2023
410.620289
100.122554
--
1468487
17-July-2023
410.379895
100.552465
--
1466287
14-July-2023
409.654887
99.43315
--
1464087
13-July-2023
398.028053
98.619016
--
1462987
12-July-2023
397.128587
98.770921
--
1461887
11-July-2023
400.982329
98.150157
--
1460787
10-July-2023
390.602003
96.383257
--
1459687
07-July-2023
390.133007
95.886823
--
1458587
06-July-2023
400.385436
96.352931
--
1458587
05-July-2023
401.525894
97.504513
--
1457420
04-July-2023
401.158692
98.159143
--
1457420
03-July-2023
401.713265
98.394117
69.909564
1456320
30-June-2023
393.754272
97.342728
--
1452855
29-June-2023
393.158788
96.699682
--
1451755
28-June-2023
399.341405
98.013712
--
1450655
27-June-2023
399.030167
98.636647
--
1449555
26-June-2023
398.828693
97.832614
--
1449555
23-June-2023
397.32688
96.943995
--
1448455
22-June-2023
398.509308
97.735965
--
1448455
21-June-2023
397.129947
97.568654
--
1446255
20-June-2023
404.542115
98.49403
--
1446255
19-June-2023
400.511051
99.255195
--
1446255
16-June-2023
404.958111
98.922949
--
1446255
15-June-2023
400.538611
99.930609
--
1446255
14-June-2023
404.224323
100.108115
--
1446255
13-June-2023
412.008349
101.646197
--
1446255
09-June-2023
408.70927
101.081477
--
1446255
08-June-2023
402.481537
100.07707
--
1428655
07-June-2023
405.657804
99.312665
--
1411055
06-June-2023
404.85668
100.822
--
1411055
05-June-2023
407.456032
100.589249
--
1411055
02-June-2023
406.708065
100.726847
--
1409955
01-June-2023
399.59158
99.419887
--
1408855
31-May-2023
403.919031
99.177783
--
1411055
30-May-2023
404.195922
99.528177
--
1409955
29-May-2023
398.45848
98.631605
--
1409955
26-May-2023
400.479092
99.131999
--
1409955
25-May-2023
398.53975
97.452769
--
1409955
24-May-2023
401.381745
97.504448
--
1409955
23-May-2023
398.347467
96.267534
--
1409955
22-May-2023
393.869075
97.118075
--
1409955
19-May-2023
387.848956
95.293533
--
1409955
18-May-2023
384.200185
94.620887
--
1409955
17-May-2023
378.483661
93.48438
--
1409955
16-May-2023
374.55136
91.440738
--
1409955
15-May-2023
372.703726
92.061842
--
1409955
12-May-2023
374.585758
91.086507
--
1409955
11-May-2023
375.999802
91.611807
--
1409955
10-May-2023
374.385741
92.337821
--
1409955
09-May-2023
377.637895
92.271458
--
1409955
08-May-2023
377.070865
92.667473
--
1409955
05-May-2023
376.579647
93.387802
--
1409955
04-May-2023
380.64437
92.817463
--
1409955
03-May-2023
376.414303
92.054336
--
1408855
02-May-2023
379.621774
92.697358
--
1407755
01-May-2023
378.773667
92.692876
--
1407755
28-Apr-2023
381.008997
93.858577
--
1406655
27-Apr-2023
379.313558
93.543324
--
1405555
26-Apr-2023
378.215134
92.451419
--
1406655
24-Apr-2023
379.333272
93.401492
--
1406655
21-Apr-2023
384.427865
94.138795
--
1405555
20-Apr-2023
384.308596
93.918557
--
1405555
19-Apr-2023
387.524854
94.837355
--
1406655
18-Apr-2023
388.612218
95.594228
--
1406655
17-Apr-2023
393.587615
95.994695
--
1407755
14-Apr-2023
395.565718
96.42879
--
1407755
13-Apr-2023
387.842702
96.699064
--
1412155
12-Apr-2023
386.844445
94.999685
--
1409955
11-Apr-2023
388.467959
95.291421
--
1405555
06-Apr-2023
372.562816
91.940353
--
1404455
05-Apr-2023
378.806154
92.342585
--
1403355
04-Apr-2023
372.35295
91.716692
--
1404455
03-Apr-2023
369.431776
91.738976
--
1404455
31-Mar-2023
379.595796
93.451094
--
1172355
30-Mar-2023
374.832878
92.516307
--
1172355
29-Mar-2023
373.605071
91.780673
--
1172355
28-Mar-2023
372.718493
91.607262
--
1172355
27-Mar-2023
371.698286
91.569129
--
1172355
24-Mar-2023
374.864715
91.842408
--
1172355
23-Mar-2023
377.759925
92.010903
--
1172355
22-Mar-2023
369.06718
90.973347
--
1172355
21-Mar-2023
365.15859
90.885085
--
1173455
20-Mar-2023
361.273673
89.598507
--
1173455
17-Mar-2023
367.855172
89.226468
--
1173455
16-Mar-2023
362.882417
90.762363
--
1172355
15-Mar-2023
368.354665
88.618883
--
1172355
14-Mar-2023
359.172528
89.362891
--
1170155
13-Mar-2023
370.186162
90.281911
--
1170155
10-Mar-2023
363.448481
89.076206
--
1167955
09-Mar-2023
368.598018
89.231827
--
1165755
08-Mar-2023
371.26859
91.583349
--
1165755
07-Mar-2023
382.73815
91.349618
--
1163555
06-Mar-2023
377.299088
92.207794
--
1163555
03-Mar-2023
369.312848
91.87396
--
1163555
02-Mar-2023
365.591485
90.201408
--
1163555
01-Mar-2023
360.179141
90.120982
--
1162455
28-Feb-2023
361.247368
88.690308
--
1162455
27-Feb-2023
360.998457
89.209035
--
1162455
24-Feb-2023
369.490471
89.14127
--
1162455
23-Feb-2023
369.577783
90.890097
--
1162455
22-Feb-2023
363.046882
89.217951
--
1162455
21-Feb-2023
368.675213
89.174045
--
1162455
20-Feb-2023
367.056049
90.011159
--
1162455
17-Feb-2023
367.559256
90.832139
--
1162455
16-Feb-2023
374.248351
91.360933
--
1149255
15-Feb-2023
367.791321
90.3403
--
1149255
14-Feb-2023
372.699455
91.828719
--
1149255
13-Feb-2023
368.737714
91.948932
--
1149255
10-Feb-2023
376.378194
92.274966
--
1149255
09-Feb-2023
376.402434
91.984945
--
1149255
08-Feb-2023
378.486644
92.689071
--
1149255
07-Feb-2023
375.296882
92.767513
--
1149255
06-Feb-2023
376.931011
91.775938
--
1149255
03-Feb-2023
385.774659
92.922196
--
1149255
02-Feb-2023
379.432778
93.681242
--
1145955
01-Feb-2023
375.183291
94.079658
--
1144855
31-Jan-2023
371.053634
92.087487
--
1144855
30-Jan-2023
377.045904
92.354175
--
1144855
27-Jan-2023
381.009058
94.286584
--
1144855
25-Jan-2023
372.602995
92.221419
--
1144855
24-Jan-2023
367.028205
92.396349
--
1144855
23-Jan-2023
367.810837
92.8695
--
1144855
20-Jan-2023
372.309566
93.03449
--
1144855
19-Jan-2023
374.620548
92.25696
--
1144855
18-Jan-2023
364.84798
89.437831
--
1144855
17-Jan-2023
367.390976
91.027981
--
1142655
16-Jan-2023
373.02281
91.70943
--
1142655
13-Jan-2023
368.595204
91.689677
--
1142655
12-Jan-2023
364.578517
91.348693
--
1133855
11-Jan-2023
365.835116
91.132091
--
1132755
10-Jan-2023
366.309562
91.145972
--
1132755
09-Jan-2023
363.606879
90.052532
--
1125055
06-Jan-2023
352.71635
89.510353
--
1125055
05-Jan-2023
352.938504
86.470212
--
1125055
04-Jan-2023
344.476687
85.954436
--
1125055
03-Jan-2023
343.459175
84.036443
--
1125055
30-Dec-2022
344.685773
85.148326
--
1122855
29-Dec-2022
345.500934
86.331896
--
1122855
28-Dec-2022
352.377962
85.672768
--
1121755
23-Dec-2022
353.111328
87.03205
--
1120655
22-Dec-2022
362.030315
87.091394
--
1119555
21-Dec-2022
352.430654
87.276998
--
1119555
20-Dec-2022
354.817431
88.102649
--
1119555
19-Dec-2022
352.248586
86.488442
--
1117355
16-Dec-2022
353.205477
86.219416
--
1117355
15-Dec-2022
351.988879
84.411071
--
1117355
14-Dec-2022
352.50079
86.376421
--
1117355
13-Dec-2022
344.538488
86.541029
--
1117355
12-Dec-2022
352.06518
87.373447
--
1116255
09-Dec-2022
352.550232
86.428175
--
1116255
08-Dec-2022
346.714303
86.208797
--
1116255
07-Dec-2022
348.167439
86.362682
--
1116255
06-Dec-2022
352.201638
86.178168
--
1115155
05-Dec-2022
360.681046
87.04709
--
1115155
02-Dec-2022
359.351206
88.806429
--
1115155
01-Dec-2022
365.070106
89.609885
--
1115155
30-Nov-2022
365.293166
91.717516
--
1115155
29-Nov-2022
356.387082
88.005206
--
1116255
28-Nov-2022
349.88176
85.969791
--
1116255
25-Nov-2022
355.435134
86.775191
--
1119555
24-Nov-2022
354.327302
86.625618
--
1119555
23-Nov-2022
346.864204
87.244101
--
1116255
22-Nov-2022
347.707221
86.686595
--
1116255
21-Nov-2022
353.084444
86.67749
--
1116255
18-Nov-2022
354.434712
87.792909
--
1116255
17-Nov-2022
356.260793
87.751391
--
1115155
16-Nov-2022
360.852375
87.759586
--
1115155
15-Nov-2022
362.645276
90.147444
--
1115155
14-Nov-2022
363.298548
89.816044
--
1115155
11-Nov-2022
367.201897
91.728594
--
1115155
10-Nov-2022
344.58398
89.556426
--
1114055
09-Nov-2022
360.752232
87.74926
--
1112955
08-Nov-2022
346.968493
86.624197
--
1112955
07-Nov-2022
342.224747
85.548934
--
1112955
04-Nov-2022
335.465038
84.801762
--
1112955
03-Nov-2022
339.182827
83.659385
--
950155
02-Nov-2022
337.102195
81.675172
--
950155
01-Nov-2022
338.495765
83.453257
--
950155
31-Oct-2022
332.120051
81.990235
--
950155
28-Oct-2022
327.649534
81.839714
--
950155
27-Oct-2022
328.020184
80.368892
--
947955
26-Oct-2022
319.508455
80.353752
--
947955
25-Oct-2022
320.594306
80.038367
--
947955
24-Oct-2022
324.161212
79.959601
--
947955
21-Oct-2022
320.565568
80.673619
--
947955
20-Oct-2022
320.25472
78.898487
--
947955
19-Oct-2022
328.176883
79.698161
--
947955
18-Oct-2022
330.594139
80.621644
--
936955
17-Oct-2022
323.712214
80.698188
--
936955
14-Oct-2022
327.317272
78.812942
--
936955
13-Oct-2022
320.575053
79.898149
--
936955
12-Oct-2022
323.912273
79.271307
--
936955
11-Oct-2022
318.406886
78.271168
--
936955
10-Oct-2022
329.415493
78.431108
--
936955
07-Oct-2022
323.141402
77.979858
--
936955
06-Oct-2022
324.458544
79.013964
--
936955
05-Oct-2022
319.183565
78.209404
--
935855
04-Oct-2022
312.063027
78.950086
--
931455
03-Oct-2022
303.806126
75.389066
--
931455
30-Sept-2022
307.113759
74.54193
--
930355
29-Sept-2022
305.067296
75.402872
--
930355
28-Sept-2022
304.222339
77.137016
--
930355
27-Sept-2022
316.29047
77.081217
--
929255
26-Sept-2022
312.23866
77.19628
--
929255
23-Sept-2022
324.385811
78.278853
--
927055
21-Sept-2022
329.124044
80.580635
--
850055
20-Sept-2022
331.733309
80.93897
--
796155
19-Sept-2022
328.983308
82.00774
--
796155
16-Sept-2022
332.284803
82.094601
--
796155
15-Sept-2022
332.549256
81.258171
--
796155
14-Sept-2022
334.004616
82.584154
--
796155
13-Sept-2022
343.425317
81.395788
--
796155
12-Sept-2022
326.323625
82.778155
--
796155
09-Sept-2022
328.542215
82.630954
--
796155
08-Sept-2022
333.491315
82.104278
--
796155
07-Sept-2022
331.876301
83.226322
--
795055
06-Sept-2022
338.494101
82.410995
--
795055
05-Sept-2022
335.680807
83.285049
--
795055
02-Sept-2022
335.691622
82.640527
--
793955
01-Sept-2022
342.938741
84.575786
--
793955
31-Aug-2022
352.143452
85.477942
--
793955
30-Aug-2022
345.253114
84.320756
--
793955
29-Aug-2022
339.380835
84.167695
--
793955
26-Aug-2022
349.695131
84.414149
--
792855
25-Aug-2022
347.310299
86.580578
--
792855
24-Aug-2022
343.999054
85.50712
--
792855
23-Aug-2022
340.058038
84.617973
--
792855
22-Aug-2022
350.072575
85.092175
--
792855
19-Aug-2022
358.155943
86.803719
--
792855
18-Aug-2022
357.623807
87.497972
--
792855
17-Aug-2022
363.518646
88.760975
--
792855
16-Aug-2022
360.991151
88.863991
--
792855
15-Aug-2022
360.521752
88.501764
--
792855
12-Aug-2022
357.273122
88.601676
--
792855
11-Aug-2022
355.507023
87.117208
--
792855
10-Aug-2022
348.975405
87.788447
--
792855
09-Aug-2022
360.854379
88.195092
--
792855
08-Aug-2022
357.21216
88.221782
--
791755
05-Aug-2022
363.833424
88.861589
--
791755
04-Aug-2022
355.519807
88.287134
--
791755
03-Aug-2022
356.331387
88.49221
--
791755
02-Aug-2022
353.207028
86.522017
--
791755
01-Aug-2022
350.227653
86.015602
--
791755
29-July-2022
355.248078
87.804779
--
791755
28-July-2022
353.889066
87.887226
--
791755
27-July-2022
349.927934
87.452168
--
791755
26-July-2022
349.408694
85.259501
--
791755
25-July-2022
347.099918
85.625224
--
791755
22-July-2022
345.062836
84.990252
--
789555
21-July-2022
352.38915
86.878773
--
789555
20-July-2022
346.810117
85.384128
--
789555
19-July-2022
343.842662
86.020384
--
789555
18-July-2022
346.149609
84.634621
--
789555
15-July-2022
339.73365
84.68566
--
789555
14-July-2022
346.059769
84.485693
--
789555
13-July-2022
344.170988
84.940302
--
789555
12-July-2022
341.990393
84.626123
--
789555
11-July-2022
348.877291
85.052855
--
789555
07-July-2022
344.978234
85.683548
--
788455
06-July-2022
340.285591
84.425655
--
788455
05-July-2022
349.748091
85.133262
--
788518
04-July-2022
340.514638
84.754762
--
788518
01-July-2022
344.965848
85.781066
104.081176
788518
30-June-2022
342.707325
86.6743
--
786090
29-June-2022
348.572573
86.60845
--
786090
28-June-2022
356.778625
87.397858
--
786090
27-June-2022
351.442598
87.795089
--
786090
24-June-2022
343.513324
87.776128
--
786090
23-June-2022
336.583017
84.749635
--
786090
22-June-2022
339.694054
85.277941
--
786090
21-June-2022
347.54563
87.294903
--
786090
20-June-2022
346.69982
87.736289
--
786090
17-June-2022
357.393862
88.574792
--
786090
16-June-2022
356.821565
87.17309
--
786090
15-June-2022
356.472445
90.046347
--
786090
14-June-2022
366.622222
90.686339
--
786090
10-June-2022
377.249686
91.728888
--
786090
09-June-2022
382.036248
93.154358
--
786090
08-June-2022
377.607275
93.805685
--
786090
07-June-2022
375.03885
94.348837
--
786090
06-June-2022
386.446362
94.882229
--
786090
03-June-2022
386.125505
94.987651
--
786090
02-June-2022
381.749861
97.132034
--
786090
01-June-2022
393.341531
96.343308
--
786090
31-May-2022
394.109187
97.144972
--
786090
30-May-2022
389.330009
96.221998
--
786090
27-May-2022
381.93463
96.827896
--
786090
26-May-2022
378.921541
96.349093
--
786090
25-May-2022
381.249787
95.592814
--
786090
24-May-2022
379.08511
95.780088
--
786090
23-May-2022
384.725593
96.831837
--
786090
20-May-2022
386.107492
96.352255
--
786090
19-May-2022
374.614194
95.08087
--
786090
18-May-2022
386.02618
93.826059
--
786090
17-May-2022
382.390823
97.16388
--
786090
16-May-2022
380.018235
95.620513
--
786090
13-May-2022
382.875823
97.049594
--
786090
12-May-2022
374.748184
93.373322
--
786090
11-May-2022
378.431739
93.158507
--
786090
10-May-2022
380.84331
94.888826
--
786090
09-May-2022
381.383861
93.906484
--
786090
06-May-2022
379.248114
95.376533
--
784990
05-May-2022
384.427281
94.57014
--
784990
04-May-2022
384.454223
97.992077
--
784990
03-May-2022
385.458017
96.786205
--
784990
02-May-2022
390.140704
97.174482
--
784990
29-Apr-2022
390.413044
96.044185
--
783890
28-Apr-2022
382.764301
96.045234
--
783890
27-Apr-2022
378.010138
93.969636
--
781690
26-Apr-2022
384.916462
93.252244
--
781690
22-Apr-2022
388.172941
95.300041
--
781690
21-Apr-2022
384.262381
94.592282
--
781690
20-Apr-2022
380.569139
95.585971
--
779490
19-Apr-2022
384.489971
96.09334
--
779490
14-Apr-2022
385.938802
94.954412
--
779490
13-Apr-2022
386.002979
97.079717
--
779490
12-Apr-2022
372.989523
93.779176
--
778390
11-Apr-2022
380.36209
94.280359
--
777290
08-Apr-2022
382.105945
94.697544
--
775090
07-Apr-2022
381.954014
95.3029
--
773990
06-Apr-2022
384.661155
95.123169
--
772890
05-Apr-2022
385.551182
95.187651
--
771790
04-Apr-2022
389.329014
97.777864
--
771790
01-Apr-2022
390.038799
97.108553
--
771790
31-Mar-2022
392.505119
97.149249
--
770690
30-Mar-2022
391.156657
97.378116
--
770690
29-Mar-2022
387.611436
98.959742
--
768490
28-Mar-2022
384.570742
97.079169
--
767390
25-Mar-2022
386.192288
95.81889
--
767390
24-Mar-2022
387.527073
96.845596
--
767390
23-Mar-2022
390.940356
96.335966
--
767390
22-Mar-2022
388.848961
98.062502
--
767390
21-Mar-2022
387.326416
96.670714
--
767390
18-Mar-2022
394.551286
98.93989
--
767390
17-Mar-2022
391.894536
98.601227
--
767390
16-Mar-2022
385.84318
99.588599
--
766290
15-Mar-2022
380.697761
96.165717
--
766290
14-Mar-2022
382.923294
94.691788
--
766290
11-Mar-2022
382.27806
93.907484
--
765190
10-Mar-2022
384.610347
94.816167
--
765190
09-Mar-2022
375.077889
98.326392
--
765190
08-Mar-2022
377.814365
95.280679
--
765190
07-Mar-2022
381.421696
93.792186
--
765190
04-Mar-2022
393.826682
97.536185
--
765190
03-Mar-2022
404.990126
100.775303
--
765190
02-Mar-2022
400.695121
101.028288
--
765190
01-Mar-2022
402.487634
100.860567
--
765190
28-Feb-2022
402.654031
102.20027
--
765190
25-Feb-2022
400.868965
102.978635
--
765190
24-Feb-2022
404.135932
101.89294
--
765190
23-Feb-2022
410.196628
101.591912
--
760790
22-Feb-2022
410.690114
103.134462
--
759690
21-Feb-2022
417.123192
103.603987
--
759690
18-Feb-2022
418.526678
104.145076
--
426390
17-Feb-2022
418.145993
104.004754
--
425290
16-Feb-2022
417.211149
105.253749
--
425290
15-Feb-2022
410.478852
104.433876
--
425290
14-Feb-2022
417.693662
103.951006
--
425290
11-Feb-2022
418.111331
104.038188
--
425290
10-Feb-2022
418.443227
104.22996
--
425290
09-Feb-2022
417.738177
106.261854
--
425290
08-Feb-2022
413.879231
105.155595
--
424190
07-Feb-2022
413.260509
104.987452
--
424190
04-Feb-2022
422.283492
105.516726
--
424190
03-Feb-2022
408.92498
103.114064
--
424190
02-Feb-2022
405.873933
105.675243
--
424190
01-Feb-2022
406.444501
105.075267
--
424190
31-Jan-2022
410.367321
105.231791
--
423090
28-Jan-2022
413.359491
103.378582
--
423090
27-Jan-2022
399.611474
100.524639
--
423090
25-Jan-2022
411.496415
103.344503
--
423090
24-Jan-2022
424.440677
105.321939
--
423090
21-Jan-2022
425.434935
106.027883
--
423090
20-Jan-2022
426.337514
106.286609
--
423090
19-Jan-2022
427.378999
107.555114
--
423090
18-Jan-2022
432.448276
106.847784
--
423090
17-Jan-2022
433.003514
109.762331
--
423090
14-Jan-2022
438.602215
109.437316
--
421990
13-Jan-2022
440.994317
109.944909
--
421990
12-Jan-2022
443.104182
112.383983
--
421990
11-Jan-2022
439.494613
111.538784
--
421990
10-Jan-2022
437.145609
109.143119
--
420890
07-Jan-2022
439.44032
110.812439
--
420890
06-Jan-2022
434.920331
108.148585
--
420890
05-Jan-2022
433.89672
107.317008
--
420890
04-Jan-2022
441.153547
109.796277
--
420890
31-Dec-2021
440.140949
109.687794
--
419790
30-Dec-2021
441.172505
110.337553
--
419790
29-Dec-2021
444.717852
111.241815
--
419790
24-Dec-2021
446.589911
111.477241
--
419790
23-Dec-2021
442.993982
111.392907
--
419790
22-Dec-2021
441.433194
111.48391
--
419790
21-Dec-2021
443.662999
111.792478
--
419790
20-Dec-2021
443.221358
110.986652
--
419790
17-Dec-2021
452.955567
112.476745
--
419790
16-Dec-2021
448.264923
111.411035
--
419790
15-Dec-2021
449.456694
113.099862
--
419790
14-Dec-2021
450.677665
111.759852
--
419790
13-Dec-2021
453.825539
112.29926
--
419790
10-Dec-2021
450.452129
113.234032
--
451690
09-Dec-2021
457.920651
113.681024
--
451690
08-Dec-2021
451.884618
114.073199
--
660690
07-Dec-2021
451.780863
114.493663
--
660690
06-Dec-2021
451.551519
113.855701
--
660690
03-Dec-2021
453.342766
112.764545
--
660690
02-Dec-2021
447.102136
112.017527
--
660690
01-Dec-2021
435.594342
108.815499
--
660690
30-Nov-2021
424.952228
107.391442
--
615590
29-Nov-2021
430.684275
107.910792
--
615590
26-Nov-2021
434.300942
106.891329
--
615590
25-Nov-2021
439.19443
110.758563
--
615590
24-Nov-2021
444.523178
110.720064
--
615590
23-Nov-2021
442.372368
110.61236
--
615590
22-Nov-2021
446.023401
111.022143
--
615590
19-Nov-2021
436.7358
108.720467
--
615590
18-Nov-2021
434.321779
108.368587
--
615590
17-Nov-2021
435.109673
108.737188
--
615590
16-Nov-2021
439.183296
109.514438
--
615590
15-Nov-2021
437.067433
109.093254
--
625490
12-Nov-2021
434.049416
109.489535
--
625490
11-Nov-2021
429.591726
108.204975
--
625490
10-Nov-2021
427.096456
106.192091
--
625490
09-Nov-2021
432.4155
107.864768
--
625490
08-Nov-2021
426.994005
107.912261
--
625490
05-Nov-2021
427.880975
107.84277
--
720090
04-Nov-2021
430.390693
108.073255
--
720090
03-Nov-2021
426.822853
107.578579
--
720090
02-Nov-2021
435.332896
108.900528
--
720090
01-Nov-2021
423.470139
106.547335
--
720090
29-Oct-2021
425.827698
106.412229
--
720090
28-Oct-2021
429.371287
108.00018
--
718990
27-Oct-2021
433.961772
108.48491
--
718990
26-Oct-2021
438.627249
109.789984
--
717890
25-Oct-2021
435.307176
109.291412
--
717890
22-Oct-2021
430.165629
107.892711
--
717890
21-Oct-2021
429.377432
107.496644
--
716790
20-Oct-2021
430.5941
107.972952
--
715690
19-Oct-2021
432.408322
109.054455
--
715690
18-Oct-2021
429.226785
108.030617
--
715690
15-Oct-2021
432.002619
108.84447
--
714590
14-Oct-2021
426.716302
107.709002
--
712390
13-Oct-2021
420.695347
106.762258
--
712390
12-Oct-2021
416.072776
104.506775
--
711290
11-Oct-2021
423.612267
106.166101
--
710190
08-Oct-2021
426.565076
107.125967
--
710190
07-Oct-2021
428.666757
107.942698
--
710190
06-Oct-2021
424.034646
106.900795
--
709090
05-Oct-2021
430.279606
108.953665
--
709090
04-Oct-2021
437.952929
109.587602
--
707990
01-Oct-2021
439.401206
111.515276
--
707990
30-Sept-2021
450.408166
112.276749
--
707990
29-Sept-2021
451.695433
111.984304
--
707990
28-Sept-2021
453.738339
112.547388
--
707990
27-Sept-2021
459.159901
114.59739
--
707990
24-Sept-2021
460.96119
114.486912
--
707990
23-Sept-2021
458.592971
115.526038
--
707990
22-Sept-2021
462.735641
113.593083
--
707990
21-Sept-2021
464.881494
112.881515
--
714590
20-Sept-2021
462.99082
112.352978
--
701390
17-Sept-2021
461.71773
114.851017
--
700290
16-Sept-2021
460.929253
115.549725
--
700290
15-Sept-2021
462.140806
116.942933
--
699190
14-Sept-2021
461.136978
115.713429
--
699190
13-Sept-2021
454.19437
114.890635
--
698090
10-Sept-2021
455.633824
113.969739
--
698090
09-Sept-2021
453.768974
113.964278
--
696990
08-Sept-2021
464.240595
116.104407
--
695890
07-Sept-2021
470.083299
117.669441
--
694790
06-Sept-2021
469.947838
118.643217
--
694790
03-Sept-2021
468.371221
118.451993
--
694790
02-Sept-2021
464.844669
117.550722
--
694790
01-Sept-2021
473.218015
119.597618
--
694790
31-Aug-2021
476.621531
119.266669
--
693690
30-Aug-2021
465.286333
117.088457
--
693690
27-Aug-2021
462.936585
118.114972
--
693690
26-Aug-2021
465.857497
117.215296
--
693690
25-Aug-2021
468.987865
118.397551
--
692590
24-Aug-2021
467.929015
118.263244
--
692590
23-Aug-2021
460.572296
117.229912
--
692590
20-Aug-2021
458.848011
116.579098
--
692590
19-Aug-2021
462.905428
116.6161
--
690390
18-Aug-2021
470.534023
117.23596
--
690390
17-Aug-2021
463.63056
116.323219
--
706890
16-Aug-2021
466.643637
117.797544
--
702490
13-Aug-2021
464.176129
117.719925
--
702490
12-Aug-2021
475.306116
119.607032
--
702490
11-Aug-2021
477.265886
120.516868
--
702490
10-Aug-2021
485.142259
121.857754
--
702490
09-Aug-2021
491.631793
123.804422
--
702490
06-Aug-2021
493.16154
123.587295
--
836690
05-Aug-2021
490.376761
124.114262
--
835590
04-Aug-2021
493.906538
124.386358
--
835590
03-Aug-2021
485.927211
122.746962
--
835590
02-Aug-2021
481.712605
120.964349
--
834490
30-July-2021
480.103365
121.403155
--
833390
29-July-2021
485.505583
123.109644
--
832290
28-July-2021
485.926121
123.284519
--
835590
27-July-2021
484.335318
121.419091
--
834490
26-July-2021
480.665364
122.520449
--
834490
23-July-2021
488.69028
123.167166
--
833390
22-July-2021
487.047594
122.834885
--
832290
21-July-2021
482.445757
122.524286
--
830090
20-July-2021
488.524173
123.585598
--
830090
19-July-2021
490.252758
121.476134
--
828990
16-July-2021
494.754612
123.129113
--
828990
15-July-2021
493.728788
123.916592
--
828990
14-July-2021
484.916732
122.775666
--
826790
13-July-2021
488.540924
122.102315
--
825690
12-July-2021
482.247521
122.003506
--
825690
09-July-2021
477.851593
121.231281
--
824590
08-July-2021
489.036121
121.230264
--
824590
07-July-2021
493.054468
123.162617
--
822390
06-July-2021
497.839684
123.760787
--
821290
05-July-2021
493.253617
124.17643
--
822063
02-July-2021
492.930726
124.847875
--
820963
01-July-2021
495.082801
124.502227
62.36803
818763
30-June-2021
498.718867
125.421524
--
817950
29-June-2021
495.510703
125.183746
--
817950
28-June-2021
493.183694
124.708509
--
816850
25-June-2021
492.920333
124.941023
--
813550
24-June-2021
489.810901
124.672471
--
813550
23-June-2021
485.898345
122.978347
--
812450
22-June-2021
489.855758
123.628939
--
812450
21-June-2021
485.082277
123.618349
--
810250
18-June-2021
492.266128
123.016219
--
833350
17-June-2021
486.98527
122.445996
--
833350
16-June-2021
485.943147
120.455636
--
830050
15-June-2021
484.832146
122.180699
--
830050
11-June-2021
484.188333
121.554059
--
828950
10-June-2021
475.213975
120.962617
--
824550
09-June-2021
474.316077
119.673921
--
809150
08-June-2021
479.382348
120.915917
--
805850
07-June-2021
479.613149
121.590154
--
805850
04-June-2021
478.594628
122.552393
--
803650
03-June-2021
485.271126
122.128681
--
803650
02-June-2021
476.991908
121.165615
--
803650
01-June-2021
480.172828
121.683667
--
803650
31-May-2021
476.648543
120.147682
--
803650
28-May-2021
474.369686
120.63071
--
803650
27-May-2021
467.171396
118.37666
--
802550
26-May-2021
470.320868
119.54741
--
802550
25-May-2021
468.913667
118.862692
--
802550
24-May-2021
462.671181
117.937917
--
802550
21-May-2021
465.124272
116.906598
--
802550
20-May-2021
461.295947
117.840218
--
802550
19-May-2021
465.649819
117.527156
--
798150
18-May-2021
462.781891
117.179315
--
798150
17-May-2021
456.776294
115.611618
--
795950
14-May-2021
461.349601
117.764375
--
791550
13-May-2021
458.997325
116.631478
--
791550
12-May-2021
465.565145
115.004856
--
791550
11-May-2021
471.085025
118.878356
--
789350
10-May-2021
479.123173
119.893154
--
579250
07-May-2021
469.946033
120.623136
--
579250
06-May-2021
470.72403
120.062882
--
579250
05-May-2021
469.041388
118.121669
--
579250
04-May-2021
471.872256
118.506699
--
578150
03-May-2021
464.036667
117.675567
--
578150
30-Apr-2021
473.626077
118.474524
--
578150
29-Apr-2021
477.441181
120.617229
--
578150
28-Apr-2021
476.648308
120.864344
--
577050
27-Apr-2021
482.627973
121.075175
--
577050
26-Apr-2021
479.478126
121.088869
--
577050
23-Apr-2021
477.895082
121.424589
--
577050
22-Apr-2021
476.794347
119.521766
--
577050
21-Apr-2021
474.573817
121.218078
--
575950
20-Apr-2021
486.413081
121.533513
--
575950
19-Apr-2021
480.781124
121.496379
--
575950
16-Apr-2021
483.384998
122.05105
--
575950
15-Apr-2021
482.049121
122.471208
--
575950
14-Apr-2021
482.526381
122.055355
--
575950
13-Apr-2021
482.389142
122.55568
--
575950
12-Apr-2021
477.209863
120.443865
--
575950
09-Apr-2021
478.043574
120.958253
--
575950
08-Apr-2021
481.771558
121.384451
--
575950
07-Apr-2021
480.9933
120.824056
--
575950
06-Apr-2021
477.320399
121.325999
--
575950
01-Apr-2021
470.517226
120.540147
--
575950
31-Mar-2021
465.170126
119.013573
--
575950
30-Mar-2021
467.152513
117.817647
--
575950
29-Mar-2021
460.032786
116.851358
--
575950
26-Mar-2021
461.717626
118.115839
--
575950
25-Mar-2021
458.97786
116.574344
--
575950
24-Mar-2021
454.3119
114.030002
--
575950
23-Mar-2021
454.04257
113.772383
--
575950
22-Mar-2021
455.431342
116.191278
--
575950
19-Mar-2021
455.330005
115.96234
--
575950
18-Mar-2021
459.758538
113.614014
--
571550
17-Mar-2021
458.718748
117.530271
--
571550
16-Mar-2021
460.901697
116.647849
--
571550
15-Mar-2021
456.590368
116.710303
--
571550
12-Mar-2021
458.291387
114.79492
--
571550
11-Mar-2021
450.812462
115.465304
--
571550
10-Mar-2021
442.421207
112.894755
--
571550
09-Mar-2021
446.780414
114.844538
--
571550
08-Mar-2021
453.70722
114.377682
--
571550
05-Mar-2021
461.564813
117.374461
--
571550
04-Mar-2021
455.971141
113.393994
--
571550
03-Mar-2021
464.366435
115.535668
--
571550
02-Mar-2021
455.422692
115.672245
--
568250
01-Mar-2021
451.428329
117.250457
--
568250
26-Feb-2021
453.906462
114.827785
--
568250
25-Feb-2021
462.116665
113.03933
--
568250
24-Feb-2021
446.224504
114.846005
--
568250
23-Feb-2021
458.346945
116.275779
--
568250
22-Feb-2021
460.036481
115.94576
--
568250
19-Feb-2021
469.358552
119.666821
--
568250
18-Feb-2021
471.814381
119.600152
--
568250
17-Feb-2021
480.347472
121.46377
--
568250
16-Feb-2021
486.736798
121.696641
--
568250
15-Feb-2021
484.140918
122.186777
--
568250
12-Feb-2021
476.302825
122.691095
--
568250
11-Feb-2021
475.627784
122.361093
--
568250
10-Feb-2021
477.349848
121.471688
--
568250
09-Feb-2021
471.046205
120.747552
--
568250
08-Feb-2021
471.798171
120.35355
--
568250
05-Feb-2021
478.820355
122.660878
--
568250
04-Feb-2021
479.04134
121.834489
--
568250
03-Feb-2021
486.589871
123.432829
--
568250
02-Feb-2021
482.364602
122.920871
--
568250
01-Feb-2021
474.910855
121.623524
--
568250
29-Jan-2021
456.931956
116.038725
--
568250
28-Jan-2021
469.155109
121.391849
--
568250
27-Jan-2021
482.317461
119.422833
--
568250
25-Jan-2021
497.075849
125.583482
--
568250
22-Jan-2021
483.84075
122.793399
--
568250
21-Jan-2021
486.769244
124.977687
--
568250
20-Jan-2021
479.983211
122.55412
--
568250
19-Jan-2021
478.24313
121.535532
--
568250
18-Jan-2021
466.079731
121.270644
--
568250
15-Jan-2021
477.657152
121.010931
--
568250
14-Jan-2021
485.2197
123.883341
--
568250
13-Jan-2021
489.716264
123.533947
--
568250
12-Jan-2021
484.49344
123.751893
--
568250
11-Jan-2021
491.636069
125.322922
--
567150
08-Jan-2021
488.322049
124.954479
--
567150
07-Jan-2021
469.347587
120.115505
--
566050
06-Jan-2021
457.894961
117.550519
--
566050
05-Jan-2021
463.846871
118.366589
--
566050
04-Jan-2021
461.284037
116.176694
--
561650
31-Dec-2020
446.060461
112.692665
--
561650
30-Dec-2020
447.888815
113.28619
--
560550
29-Dec-2020
441.767956
112.225689
--
564950
24-Dec-2020
432.156387
109.307975
--
556150
23-Dec-2020
423.759426
107.716348
--
555050
22-Dec-2020
421.758281
106.429949
--
555050
21-Dec-2020
428.171407
107.56249
--
555050
18-Dec-2020
425.626839
107.843127
--
555050
17-Dec-2020
428.405169
108.38957
--
552850
16-Dec-2020
431.957634
109.400776
--
552850
15-Dec-2020
431.507882
110.601931
--
552850
14-Dec-2020
433.265192
109.081849
--
551750
11-Dec-2020
435.164492
109.821285
--
551750
10-Dec-2020
433.873752
110.907236
--
545150
09-Dec-2020
440.29748
110.61555
--
545150
08-Dec-2020
433.434805
110.199151
--
545150
07-Dec-2020
441.367472
112.133874
--
545150
04-Dec-2020
438.978944
112.083749
--
545150
03-Dec-2020
425.616186
108.890075
--
544050
02-Dec-2020
423.221165
107.944175
--
544050
01-Dec-2020
415.249454
106.333745
--
538550
30-Nov-2020
406.314826
104.117004
--
538550
27-Nov-2020
414.105603
105.655215
--
538550
26-Nov-2020
415.516666
104.638564
--
538550
25-Nov-2020
410.333231
104.795114
--
538550
24-Nov-2020
411.164731
105.797614
--
534150
23-Nov-2020
412.80155
104.933574
--
534150
20-Nov-2020
401.303609
102.526987
--
533050
19-Nov-2020
402.473945
103.00817
--
533050
18-Nov-2020
403.193255
102.563652
--
533050
17-Nov-2020
402.59868
102.969809
--
533050
16-Nov-2020
401.140037
102.743034
--
533050
13-Nov-2020
395.025619
101.881397
--
533050
12-Nov-2020
391.837993
99.259719
--
533050
11-Nov-2020
395.398431
100.219976
--
533050
10-Nov-2020
386.858991
98.785113
--
529750
09-Nov-2020
385.881594
97.619773
--
528650
06-Nov-2020
380.148599
96.962793
--
528650
05-Nov-2020
376.719936
97.253493
--
528650
04-Nov-2020
370.550327
96.517219
--
528650
03-Nov-2020
369.15673
94.470479
--
528650
02-Nov-2020
369.198608
94.14403
--
557250
30-Oct-2020
364.347866
92.784796
--
557250
29-Oct-2020
376.563333
95.10836
--
557250
28-Oct-2020
377.120263
93.812305
--
557250
27-Oct-2020
372.580863
94.246673
--
557250
26-Oct-2020
374.84369
94.707735
--
556150
23-Oct-2020
375.824505
96.544215
--
556150
22-Oct-2020
374.467741
95.122394
--
556150
21-Oct-2020
376.168868
95.414486
--
556150
20-Oct-2020
375.861614
95.750323
--
556150
19-Oct-2020
370.757538
94.089697
--
556150
16-Oct-2020
368.803094
94.350936
--
556150
15-Oct-2020
372.794191
94.404172
--
556150
14-Oct-2020
368.698878
93.48683
--
559450
13-Oct-2020
373.368221
94.437402
--
559450
12-Oct-2020
371.03641
94.642239
--
581450
09-Oct-2020
366.528406
94.931986
--
581450
08-Oct-2020
370.113036
94.976579
--
765150
07-Oct-2020
369.118417
94.757931
--
765150
06-Oct-2020
363.616226
92.234206
--
765150
05-Oct-2020
360.485272
93.033572
--
765150
02-Oct-2020
354.778148
91.379536
--
765150
01-Oct-2020
353.790252
92.270891
--
765150
30-Sept-2020
354.530657
91.525835
--
765150
29-Sept-2020
357.021213
91.026471
--
765150
28-Sept-2020
356.0872
91.647918
--
765150
25-Sept-2020
353.176833
90.14794
--
765150
24-Sept-2020
351.388064
89.772284
--
765150
23-Sept-2020
358.359115
89.62513
--
783850
22-Sept-2020
354.195625
90.169438
--
1031350
21-Sept-2020
363.124334
91.214612
--
1030250
18-Sept-2020
360.460979
90.749468
--
1029150
17-Sept-2020
356.708652
91.535631
--
1029150
16-Sept-2020
358.258822
91.247718
--
1028050
15-Sept-2020
359.629924
91.568756
--
1026950
14-Sept-2020
356.157288
90.623562
--
1025850
11-Sept-2020
351.075632
88.987353
--
1024750
10-Sept-2020
351.117531
87.890959
--
1023650
09-Sept-2020
347.693361
89.200311
--
1022550
08-Sept-2020
354.08799
88.515727
--
1021450
07-Sept-2020
348.306293
87.89102
--
1020350
04-Sept-2020
347.787908
88.327613
--
1020350
03-Sept-2020
350.819196
87.117138
--
1019250
02-Sept-2020
345.718718
87.727944
--
1019250
01-Sept-2020
341.882247
87.062285
--
1018150
31-Aug-2020
336.255885
85.627423
--
1014850
28-Aug-2020
345.996135
88.317373
--
1014850
27-Aug-2020
349.823659
88.557394
--
1013750
26-Aug-2020
352.710599
90.237291
--
1012650
25-Aug-2020
354.905193
90.286181
--
1012650
24-Aug-2020
348.634834
88.988421
--
1012650
21-Aug-2020
346.533896
88.046274
--
1011550
20-Aug-2020
340.494973
87.543356
--
1011550
19-Aug-2020
352.166518
89.257144
--
1011550
18-Aug-2020
350.096958
89.5191
--
1011550
17-Aug-2020
360.371458
92.807522
--
1011550
14-Aug-2020
362.004372
92.192538
--
1011550
13-Aug-2020
367.414401
93.117009
--
1010450
12-Aug-2020
365.282259
93.6197
--
1010450
11-Aug-2020
364.330901
92.238285
--
1010450
10-Aug-2020
358.97517
91.50999
--
1010450
07-Aug-2020
353.481038
89.317944
--
1008250
06-Aug-2020
349.603403
89.062599
--
1007150
05-Aug-2020
342.740526
87.962724
--
1006050
04-Aug-2020
339.382521
86.7059
--
1001650
03-Aug-2020
337.830425
86.197615
--
1000550
31-July-2020
334.174631
84.368895
--
1000550
30-July-2020
337.711625
85.70436
--
999450
29-July-2020
335.863457
86.034151
--
997250
28-July-2020
333.991075
84.456436
--
993950
27-July-2020
328.613056
84.399409
--
992850
24-July-2020
327.049745
83.316073
--
991750
23-July-2020
329.484869
83.136455
--
990650
22-July-2020
331.062505
84.163427
--
989550
21-July-2020
333.424495
84.902554
--
987350
20-July-2020
332.163758
85.576075
--
987350
17-July-2020
333.970214
85.449163
--
987350
16-July-2020
330.422193
84.500148
--
987350
15-July-2020
333.64712
85.086893
--
987350
14-July-2020
331.760642
85.108095
--
987350
13-July-2020
332.574393
84.061089
--
987350
10-July-2020
327.710746
84.305701
--
987350
09-July-2020
333.252098
84.837648
--
987350
08-July-2020
331.242683
85.295367
--
987350
07-July-2020
332.098322
84.736647
--
985150
06-July-2020
334.983334
86.420646
--
977450
03-July-2020
331.681539
84.490436
--
980854
02-July-2020
330.768344
84.838885
--
979754
01-July-2020
324.721688
83.337225
135.321978
975354
30-June-2020
326.597852
84.66329
--
971806
29-June-2020
326.934474
85.156499
--
971806
26-June-2020
333.027933
85.062312
--
971806
25-June-2020
327.430865
85.379395
--
971806
24-June-2020
335.651368
85.063154
--
971806
23-June-2020
325.035903
84.59501
--
970706
22-June-2020
325.269428
85.419432
--
970706
19-June-2020
330.475327
84.388359
--
970706
18-June-2020
328.930892
85.098092
--
969606
17-June-2020
326.72266
84.729837
--
968506
16-June-2020
331.515509
84.64911
--
986106
15-June-2020
311.091145
82.59687
--
986106
12-June-2020
331.464804
85.736082
--
986106
11-June-2020
337.858679
83.855338
--
985006
10-June-2020
338.449937
87.602573
--
985006
09-June-2020
336.382332
86.838459
--
985006
05-June-2020
332.726492
87.629998
--
983906
04-June-2020
325.389308
84.026525
--
983906
03-June-2020
327.653272
86.277958
--
980606
02-June-2020
316.778163
83.325778
--
975106
01-June-2020
317.852378
82.613095
--
974006
29-May-2020
315.37098
82.328164
--
974006
28-May-2020
313.664031
80.622832
--
974006
27-May-2020
318.605067
82.235465
--
974006
26-May-2020
315.168882
81.296332
--
974006
25-May-2020
312.06124
79.8853
--
974006
22-May-2020
310.853433
80.130166
--
972906
21-May-2020
314.626115
80.761371
--
971806
20-May-2020
311.760979
81.321655
--
971806
19-May-2020
312.875183
80.699263
--
971806
18-May-2020
306.799901
81.493022
--
971806
15-May-2020
310.138987
79.389191
--
971806
14-May-2020
310.222426
80.802439
--
971806
13-May-2020
311.656123
79.551562
--
970706
12-May-2020
306.229402
78.861449
--
970706
11-May-2020
311.113252
79.973873
--
941006
08-May-2020
310.556622
80.795133
--
939906
07-May-2020
310.419675
80.764969
--
938806
06-May-2020
312.751793
79.607528
--
937706
05-May-2020
304.677641
79.87775
--
936606
04-May-2020
306.150317
79.81849
--
936606
01-May-2020
316.379395
78.863595
--
936606
30-Apr-2020
311.619448
80.450241
--
936606
29-Apr-2020
312.16778
82.24593
--
935506
28-Apr-2020
310.173315
80.606253
--
935506
27-Apr-2020
309.12028
80.795035
--
935506
24-Apr-2020
304.709854
79.715653
--
935506
23-Apr-2020
309.765784
79.408054
--
934406
22-Apr-2020
310.563503
80.232831
--
934406
21-Apr-2020
309.311444
78.164011
--
933306
20-Apr-2020
310.219419
79.310565
--
932206
17-Apr-2020
315.815975
81.432619
--
932206
16-Apr-2020
306.258232
79.149505
--
954206
15-Apr-2020
308.61729
77.904442
--
954206
14-Apr-2020
304.29189
79.226918
--
954206
09-Apr-2020
306.100823
79.158426
--
954206
08-Apr-2020
305.488085
80.636816
--
961906
07-Apr-2020
310.38211
80.618788
--
992706
06-Apr-2020
308.687775
81.062117
--
992706
03-Apr-2020
299.951064
76.631772
--
991606
02-Apr-2020
299.405003
77.445173
--
991606
01-Apr-2020
287.570001
72.816992
--
991606
31-Mar-2020
304.761731
78.223093
--
991606
30-Mar-2020
294.495967
76.723975
--
987206
27-Mar-2020
300.263078
75.460754
--
891506
26-Mar-2020
292.927534
80.7459
--
891506
25-Mar-2020
302.366653
79.109815
--
891506
24-Mar-2020
281.714599
75.442538
--
891506
23-Mar-2020
263.063806
69.095731
--
891506
20-Mar-2020
278.002614
70.853326
--
891506
19-Mar-2020
249.874286
67.851013
--
891506
18-Mar-2020
282.497961
71.27983
--
813406
17-Mar-2020
290.253544
76.634161
--
812306
16-Mar-2020
294.26623
69.654204
--
812306
13-Mar-2020
305.245011
82.433218
--
814506
12-Mar-2020
312.007988
75.797534
--
814506
11-Mar-2020
316.370935
81.548834
--
813406
10-Mar-2020
326.25157
86.161518
--
821106
09-Mar-2020
312.62742
80.416428
--
821106
06-Mar-2020
332.2631
85.447472
--
824406
05-Mar-2020
344.431229
86.967713
--
824406
04-Mar-2020
337.416342
88.676868
--
824406
03-Mar-2020
328.114015
85.535269
--
824406
02-Mar-2020
332.651005
87.983022
--
822206
28-Feb-2020
328.278999
86.941721
--
822206
27-Feb-2020
332.226643
85.144277
--
824406
26-Feb-2020
336.753681
87.091275
--
824406
25-Feb-2020
340.614045
85.378734
--
824406
24-Feb-2020
333.393928
85.263716
--
828806
21-Feb-2020
349.524521
89.770644
--
828806
20-Feb-2020
358.216754
91.116425
--
828806
19-Feb-2020
360.661487
93.328664
--
828806
18-Feb-2020
359.021935
93.016404
--
828806
17-Feb-2020
365.310182
94.306865
--
828806
14-Feb-2020
365.600801
94.264749
--
828806
13-Feb-2020
363.279938
93.661191
--
828806
12-Feb-2020
364.463197
95.097171
--
828806
11-Feb-2020
362.412516
93.950913
--
828806
10-Feb-2020
358.924325
93.168548
--
832106
07-Feb-2020
360.632184
92.174886
--
832106
06-Feb-2020
362.710035
93.327808
--
832106
05-Feb-2020
348.087391
91.938454
--
832106
04-Feb-2020
348.949076
91.33606
--
832106
03-Feb-2020
341.990169
89.232372
--
832106
31-Jan-2020
342.796564
87.830021
--
832106
30-Jan-2020
348.962333
90.269508
--
832106
29-Jan-2020
355.37521
91.835009
--
815606
28-Jan-2020
353.349462
91.61825
--
815606
24-Jan-2020
363.509678
93.94839
--
815606
23-Jan-2020
362.500961
94.20862
--
815606
22-Jan-2020
368.233794
95.265495
--
815606
21-Jan-2020
361.664409
93.145584
--
815606
20-Jan-2020
367.973712
95.106604
--
815606
17-Jan-2020
364.830898
94.933787
--
815606
16-Jan-2020
362.904136
94.524631
--
811206
15-Jan-2020
361.094445
93.30602
--
811206
14-Jan-2020
363.397323
94.401787
--
803506
13-Jan-2020
361.132466
94.650172
--
803506
10-Jan-2020
355.703385
92.584162
--
803506
09-Jan-2020
355.943694
92.201163
--
803506
08-Jan-2020
346.687015
91.312104
--
803506
07-Jan-2020
350.787032
91.079935
--
802406
06-Jan-2020
342.006506
89.27075
--
802406
03-Jan-2020
345.456398
89.297954
--
802406
02-Jan-2020
345.570016
90.545009
--
802406
31-Dec-2019
348.78478
90.226229
--
802406
30-Dec-2019
350.429873
90.229394
--
801306
27-Dec-2019
351.086465
91.271373
--
801306
24-Dec-2019
346.737902
90.106542
--
801306
23-Dec-2019
349.677049
90.923712
--
801306
20-Dec-2019
351.441153
91.44298
--
801306
19-Dec-2019
349.792616
91.214185
--
800206
18-Dec-2019
349.477461
91.198707
--
800206
17-Dec-2019
350.376967
91.2931
--
800206
16-Dec-2019
341.793032
89.224191
--
810106
13-Dec-2019
343.669926
89.144924
--
807906
12-Dec-2019
332.526104
88.591399
--
807906
11-Dec-2019
327.096754
86.157488
--
807906
10-Dec-2019
329.33901
85.66988
--
807906
09-Dec-2019
327.226833
84.616941
--
807906
06-Dec-2019
325.73168
85.247378
--
807906
05-Dec-2019
322.340527
84.177725
--
807906
04-Dec-2019
321.493156
84.136043
--
807906
03-Dec-2019
326.085431
84.122573
--
807906
02-Dec-2019
329.902585
85.415946
--
807906
29-Nov-2019
331.952292
86.58874
--
806806
28-Nov-2019
338.097075
88.574385
--
806806
27-Nov-2019
339.499703
88.365427
--
806806
26-Nov-2019
338.467196
88.600303
--
806806
25-Nov-2019
339.727976
88.698115
--
809006
22-Nov-2019
334.588099
87.117815
--
809006
21-Nov-2019
333.462848
86.894861
--
809006
20-Nov-2019
340.079546
88.375922
--
813406
19-Nov-2019
344.041168
89.111579
--
813406
18-Nov-2019
347.113592
89.8629
--
813406
15-Nov-2019
346.379468
90.472108
--
813406
14-Nov-2019
343.328598
89.218958
--
813406
13-Nov-2019
337.746912
87.567628
--
813406
12-Nov-2019
342.387976
88.244633
--
813406
11-Nov-2019
337.382359
88.160898
--
816706
08-Nov-2019
342.465203
89.223112
--
816706
07-Nov-2019
342.03835
89.489047
--
816706
06-Nov-2019
342.266496
88.314779
--
816706
05-Nov-2019
342.889812
89.163991
--
818906
04-Nov-2019
339.752131
88.027211
--
818906
01-Nov-2019
332.663104
87.063258
--
818906
31-Oct-2019
331.24794
85.68035
--
818906
30-Oct-2019
330.514492
86.562565
--
818906
29-Oct-2019
334.296625
86.557349
--
818906
28-Oct-2019
332.673456
87.212547
--
818906
25-Oct-2019
332.412485
86.755582
--
818906
24-Oct-2019
333.152422
86.685092
--
818906
23-Oct-2019
331.410081
86.37527
--
818906
22-Oct-2019
332.234453
86.2363
--
818906
21-Oct-2019
326.978742
85.565229
--
818906
18-Oct-2019
322.989897
84.221669
--
818906
17-Oct-2019
326.240967
85.808876
--
818906
16-Oct-2019
330.649698
86.351374
--
818906
15-Oct-2019
328.047305
86.108865
--
818906
14-Oct-2019
328.107813
85.091812
--
818906
11-Oct-2019
322.097577
85.229785
--
818906
10-Oct-2019
319.241789
84.506279
--
818906
09-Oct-2019
324.323004
83.90534
--
818906
08-Oct-2019
323.985945
83.342369
--
818906
07-Oct-2019
318.34181
82.796017
--
818906
04-Oct-2019
316.213573
83.152721
--
822206
03-Oct-2019
315.819953
82.785713
--
822206
02-Oct-2019
318.059978
82.296124
--
822206
01-Oct-2019
326.984827
83.877752
--
822206
30-Sept-2019
323.605131
83.676615
--
825506
27-Sept-2019
318.579291
81.973024
--
825506
26-Sept-2019
323.120091
83.742831
--
825506
25-Sept-2019
323.052073
83.814792
--
825506
24-Sept-2019
326.251661
84.119842
--
825506
23-Sept-2019
326.667945
84.796924
--
825506
20-Sept-2019
328.164967
84.474194
--
825506
19-Sept-2019
323.661988
83.768423
--
825506
18-Sept-2019
320.990567
83.383631
--
825506
17-Sept-2019
319.144875
83.320558
--
825506
16-Sept-2019
321.327567
83.184425
--
825506
13-Sept-2019
316.236215
84.4217
--
825506
12-Sept-2019
316.696162
83.685093
--
825506
11-Sept-2019
317.527446
82.970066
--
825506
10-Sept-2019
313.930003
82.116342
--
825506
09-Sept-2019
312.160175
81.31726
--
825506
06-Sept-2019
309.652322
80.951949
--
816706
05-Sept-2019
309.817405
81.051196
--
816706
04-Sept-2019
306.011795
80.042617
--
816706
03-Sept-2019
301.950901
78.693159
--
816706
02-Sept-2019
305.472824
79.309342
--
816706
30-Aug-2019
304.622534
79.185767
--
816706
29-Aug-2019
297.584802
78.509266
--
816706
28-Aug-2019
298.751892
77.846411
--
816706
27-Aug-2019
295.968129
76.879085
--
816706
26-Aug-2019
292.207239
76.554243
--
816706
23-Aug-2019
298.871754
76.402931
--
816706
22-Aug-2019
300.189514
77.528286
--
816706
21-Aug-2019
302.684004
78.841764
--
816706
20-Aug-2019
301.16102
77.931482
--
816706
19-Aug-2019
297.489227
77.079751
--
816706
16-Aug-2019
296.118934
77.163859
--
816706
15-Aug-2019
296.790143
76.087108
--
812306
14-Aug-2019
297.867301
75.947824
--
812306
13-Aug-2019
291.481116
77.358739
--
810106
12-Aug-2019
297.305355
76.394905
--
810106
09-Aug-2019
296.361902
76.791926
--
809006
08-Aug-2019
293.719482
77.105684
--
809006
07-Aug-2019
293.291434
76.956811
--
809006
06-Aug-2019
294.187226
76.639854
--
794706
05-Aug-2019
298.83259
76.066896
--
794706
02-Aug-2019
309.55676
79.232529
--
796906
01-Aug-2019
313.354571
79.976494
--
796906
31-July-2019
313.539251
80.515028
--
796906
30-July-2019
317.473204
82.080576
--
796906
29-July-2019
314.820917
81.952114
--
796906
26-July-2019
318.935597
82.812379
--
796906
25-July-2019
318.600011
81.986749
--
796906
24-July-2019
319.180899
82.926475
--
796906
23-July-2019
320.548572
83.059465
--
788106
22-July-2019
317.29575
82.564678
--
788106
19-July-2019
318.272308
82.041412
--
788106
18-July-2019
312.805894
82.094519
--
788106
17-July-2019
314.766338
81.449443
--
788106
16-July-2019
317.38958
81.909503
--
788106
15-July-2019
315.403919
81.829845
--
788106
12-July-2019
316.559256
82.375898
--
788106
11-July-2019
318.459105
82.485213
--
788106
10-July-2019
314.128523
82.403896
--
788106
09-July-2019
314.305097
81.6756
--
787006
08-July-2019
313.400486
81.461818
--
789206
05-July-2019
323.265887
83.05641
--
789206
04-July-2019
321.597708
83.030663
--
788106
03-July-2019
317.912091
82.8831
--
788116
02-July-2019
325.163648
84.775752
--
785916
01-July-2019
330.440364
85.755004
83.854499
785916
28-June-2019
328.933744
86.298708
--
785872
27-June-2019
329.261365
86.817397
--
785872
26-June-2019
327.929355
86.571946
--
784772
25-June-2019
328.242231
85.936024
--
783672
24-June-2019
328.96768
86.501139
--
783672
21-June-2019
328.627152
86.813406
--
783672
20-June-2019
329.79036
87.17003
--
783672
19-June-2019
327.393455
86.442697
--
783672
18-June-2019
320.099215
85.858359
--
783672
17-June-2019
319.30222
83.969729
--
783672
14-June-2019
318.878107
83.306063
--
761672
13-June-2019
318.802561
83.513925
--
761672
12-June-2019
319.226079
83.520242
--
761672
11-June-2019
320.127851
84.293293
--
760572
06-June-2019
313.366378
81.805914
--
760572
05-June-2019
313.14208
81.74739
--
760572
04-June-2019
312.311219
82.654322
--
760572
03-June-2019
314.245982
82.34643
--
760572
31-May-2019
308.316035
81.135932
--
681372
30-May-2019
309.660259
81.482482
--
681372
29-May-2019
305.035283
80.402569
--
681372
28-May-2019
310.007922
80.963824
--
680272
27-May-2019
310.6945
81.048738
--
680272
24-May-2019
309.562236
81.054589
--
680272
23-May-2019
312.71109
81.310595
--
680272
22-May-2019
312.748682
82.231337
--
680272
21-May-2019
311.545091
81.974505
--
679172
20-May-2019
309.153981
80.581252
--
679172
17-May-2019
309.910377
81.296694
--
679172
16-May-2019
311.577885
81.991463
--
679172
15-May-2019
315.373068
82.835664
--
679172
14-May-2019
312.961666
82.258708
--
679172
13-May-2019
313.159344
80.879338
--
679172
10-May-2019
318.147564
83.508103
--
679172
09-May-2019
317.361164
83.460247
--
679172
08-May-2019
329.682826
85.789786
--
682472
07-May-2019
332.302289
85.600151
--
682472
06-May-2019
334.594149
87.279956
--
682472
03-May-2019
333.545339
88.546935
--
682472
02-May-2019
338.330879
88.732972
--
690172
01-May-2019
334.523896
87.663817
--
690172
30-Apr-2019
334.523896
88.35289
--
690172
29-Apr-2019
338.685192
89.022889
--
690172
26-Apr-2019
332.242641
87.813019
--
690172
24-Apr-2019
338.505413
88.535933
--
690172
23-Apr-2019
341.636117
90.159405
--
690172
18-Apr-2019
338.873814
89.515007
--
689072
17-Apr-2019
343.231078
90.574926
--
689072
16-Apr-2019
343.540861
90.453461
--
689072
15-Apr-2019
342.557659
90.035573
--
689072
12-Apr-2019
339.573157
90.113751
--
689072
11-Apr-2019
340.543802
89.353998
--
689072
10-Apr-2019
341.121032
89.898067
--
689072
09-Apr-2019
339.034685
89.333254
--
679172
08-Apr-2019
338.505397
89.522968
--
679172
05-Apr-2019
341.763824
90.318669
--
679172
04-Apr-2019
340.832911
89.991341
--
679172
03-Apr-2019
340.663426
89.738893
--
679172
02-Apr-2019
337.773804
88.759128
--
679172
01-Apr-2019
334.165191
88.274362
--
679172
29-Mar-2019
330.066226
86.790983
--
679172
28-Mar-2019
328.644729
86.724178
--
679172
27-Mar-2019
331.541284
86.358786
--
679172
26-Mar-2019
329.482638
86.454699
--
679172
25-Mar-2019
330.295417
87.095166
--
679172
22-Mar-2019
339.66939
87.322466
--
679172
21-Mar-2019
338.788986
89.460852
--
681372
20-Mar-2019
336.252606
88.954278
--
682472
19-Mar-2019
335.233089
88.380612
--
682472
18-Mar-2019
335.164863
88.604748
--
682472
15-Mar-2019
333.921421
88.498056
--
682472
14-Mar-2019
332.074568
87.176204
--
684672
13-Mar-2019
331.119047
87.406454
--
684672
12-Mar-2019
334.220667
88.051258
--
684672
11-Mar-2019
330.931054
87.868074
--
684672
08-Mar-2019
330.459398
87.206447
--
684672
07-Mar-2019
337.809971
87.874165
--
684672
06-Mar-2019
339.350671
89.425738
--
684672
05-Mar-2019
338.952536
89.274338
--
690172
04-Mar-2019
340.665765
89.293095
--
690172
01-Mar-2019
342.029386
89.892029
--
690172
28-Feb-2019
341.067886
89.525905
--
690172
27-Feb-2019
346.360946
91.127464
--
687972
26-Feb-2019
344.048569
90.932582
--
687972
25-Feb-2019
344.490273
91.22576
--
687972
22-Feb-2019
344.62937
91.401046
--
686872
21-Feb-2019
346.796662
91.124242
--
684672
20-Feb-2019
343.542641
90.575218
--
684672
19-Feb-2019
338.831845
90.143664
--
684672
18-Feb-2019
341.037971
89.885857
--
684672
15-Feb-2019
338.628494
90.087694
--
684672
14-Feb-2019
346.300667
90.597911
--
684672
13-Feb-2019
342.312061
89.808504
--
684672
12-Feb-2019
341.298927
90.612607
--
684672
11-Feb-2019
340.417261
89.819097
--
684672
08-Feb-2019
338.732912
89.407603
--
683572
07-Feb-2019
342.961817
90.298093
--
683572
06-Feb-2019
343.436536
91.640545
--
683572
05-Feb-2019
338.619122
91.194223
--
683572
04-Feb-2019
339.393028
90.01683
--
683572
01-Feb-2019
337.615979
89.253613
--
683572
31-Jan-2019
338.101071
89.780252
--
683572
30-Jan-2019
342.284142
91.65197
--
683572
29-Jan-2019
339.928015
89.498181
--
683572
25-Jan-2019
336.036278
89.568085
--
683572
24-Jan-2019
331.077679
87.831552
--
682472
23-Jan-2019
326.553641
86.458728
--
682472
22-Jan-2019
324.305675
85.211147
--
682472
21-Jan-2019
325.633876
86.866777
--
682472
18-Jan-2019
326.101364
86.516219
--
682472
17-Jan-2019
324.67748
86.360598
--
682472
16-Jan-2019
323.710836
85.965293
--
682472
15-Jan-2019
320.761229
84.268189
--
682472
14-Jan-2019
313.899166
83.078392
--
682472
11-Jan-2019
318.785305
84.078758
--
682472
10-Jan-2019
317.010345
84.277638
--
682472
09-Jan-2019
317.055596
84.233166
--
682472
08-Jan-2019
310.993529
82.560619
--
682472
07-Jan-2019
314.543759
83.425936
--
682472
04-Jan-2019
310.028721
83.488729
--
682472
03-Jan-2019
311.386289
82.153751
--
682472
02-Jan-2019
316.413864
83.923022
--
682472
31-Dec-2018
320.8023
84.574206
--
693472
28-Dec-2018
320.961869
85.061534
--
693472
27-Dec-2018
318.511801
84.468278
--
692372
24-Dec-2018
316.679166
82.504976
--
692372
21-Dec-2018
316.953898
82.767504
--
692372
20-Dec-2018
313.681134
82.854194
--
691272
19-Dec-2018
314.998585
81.393461
--
691272
18-Dec-2018
310.672131
82.37291
--
689072
17-Dec-2018
310.842407
81.318289
--
690172
14-Dec-2018
310.67068
81.857558
--
690172
13-Dec-2018
315.184168
82.798674
--
690172
12-Dec-2018
312.269966
82.975154
--
690172
11-Dec-2018
307.984352
81.847265
--
690172
10-Dec-2018
310.633084
82.177546
--
690172
07-Dec-2018
314.524614
81.718735
--
690172
06-Dec-2018
313.094437
83.568106
--
690172
05-Dec-2018
317.618995
83.593799
--
690172
04-Dec-2018
318.317881
82.605159
--
690172
03-Dec-2018
319.617923
84.675354
--
690172
30-Nov-2018
313.319934
83.012954
--
687972
29-Nov-2018
316.487555
83.747126
--
686872
28-Nov-2018
317.491526
85.642856
--
686872
27-Nov-2018
315.464296
83.872467
--
686872
26-Nov-2018
311.96872
83.254136
--
686872
23-Nov-2018
307.716096
81.082558
--
686872
22-Nov-2018
309.022948
82.346071
--
686872
21-Nov-2018
308.408741
82.176027
--
684672
20-Nov-2018
311.479559
81.11342
--
684672
19-Nov-2018
312.628901
82.089982
--
684672
16-Nov-2018
311.195924
83.200172
--
684672
15-Nov-2018
313.090241
83.516055
--
684672
14-Nov-2018
310.172871
81.901259
--
684672
13-Nov-2018
311.972133
82.339573
--
684672
12-Nov-2018
314.064699
81.250318
--
684672
09-Nov-2018
314.307176
81.923427
--
684672
08-Nov-2018
317.142101
83.270642
--
684672
07-Nov-2018
314.001213
85.078423
--
684672
06-Nov-2018
317.298025
84.486583
--
684672
05-Nov-2018
316.580817
83.966011
--
684672
02-Nov-2018
320.463303
84.422586
--
684672
01-Nov-2018
305.042849
82.791193
--
684672
31-Oct-2018
310.331238
82.215869
--
684672
30-Oct-2018
307.487822
81.586967
--
684672
29-Oct-2018
306.275927
80.371524
--
684672
26-Oct-2018
308.992262
81.558792
--
684672
25-Oct-2018
314.607596
83.831679
--
684672
24-Oct-2018
321.774731
82.529787
--
684672
23-Oct-2018
322.44395
85.613091
--
684672
22-Oct-2018
332.146844
86.816675
--
684672
19-Oct-2018
327.751568
86.156865
--
684672
18-Oct-2018
325.304479
84.957241
--
2200
17-Oct-2018
332.072398
87.417495
--
2200
16-Oct-2018
327.422336
86.34
--
2200
15-Oct-2018
325.435719
85.950677
--
58050000
12-Oct-2018
330.392158
87.263606
--
58050000
11-Oct-2018
321.39294
84.889822
--
58050000
10-Oct-2018
339.511762
89.671686
--
58050000
09-Oct-2018
343.606332
90.753095
--
58050000
08-Oct-2018
343.970914
90.849118
--
58050000
05-Oct-2018
347.076496
91.672416
--
58050000
04-Oct-2018
346.741773
91.585003
--
58050000
03-Oct-2018
352.99915
93.236659
--
58050000
02-Oct-2018
350.69501
92.628841
--
58050000
01-Oct-2018
357.062064
94.306747
--
58050000
28-Sept-2018
357.048239
94.307436
--
58050000
27-Sept-2018
359.146179
94.861283
--
58050000
26-Sept-2018
353.366517
93.325409
--
58050000
25-Sept-2018
353.658858
93.403402
--
58050000
24-Sept-2018
353.026064
93.235594
--
58050000
21-Sept-2018
351.912035
92.945082
--
58050000
20-Sept-2018
348.8012
92.12499
--
58050000
19-Sept-2018
346.606071
91.5464
--
58050000
18-Sept-2018
347.707604
91.838362
--
58050000
17-Sept-2018
347.117228
91.68151
--
58050000
14-Sept-2018
352.553645
93.121127
--
58050000
13-Sept-2018
344.80306
91.075618
--
57750000
12-Sept-2018
345.034642
91.137566
--
57750000
11-Sept-2018
348.037191
91.931771
--
57750000
10-Sept-2018
347.89406
91.893423
--
57750000
07-Sept-2018
347.418243
91.770882
--
57750000
06-Sept-2018
345.342246
91.223414
--
57750000
05-Sept-2018
347.749651
91.859659
--
57750000
04-Sept-2018
354.7534
93.708544
--
57750000
31-Aug-2018
354.113602
93.544665
--
57750000
30-Aug-2018
350.297982
92.538015
--
57750000
29-Aug-2018
349.805648
92.404305
--
57750000
28-Aug-2018
346.318691
91.484207
--
57750000
27-Aug-2018
344.743988
91.068174
--
57750000
24-Aug-2018
342.165567
90.39154
--
57750000
23-Aug-2018
342.513461
90.485067
--
57750000
22-Aug-2018
338.21236
89.350596
--
57750000
21-Aug-2018
337.356454
89.125376
--
57750000
20-Aug-2018
333.86888
88.204432
--
57750000
17-Aug-2018
334.687856
88.423769
--
57750000
16-Aug-2018
332.782361
87.922032
--
57750000
15-Aug-2018
339.15701
89.613553
--
57750000
14-Aug-2018
337.451176
89.160919
--
57750000
13-Aug-2018
333.184944
88.035764
--
57750000
10-Aug-2018
337.673034
89.222507
--
57750000
09-Aug-2018
341.792849
90.310024
--
57750000
08-Aug-2018
339.435963
89.691034
--
57750000
07-Aug-2018
338.131943
89.353771
--
54800000
06-Aug-2018
337.024303
89.059498
--
54800000
03-Aug-2018
336.010311
88.796076
--
54800000
02-Aug-2018
335.305261
88.611891
--
54800000
01-Aug-2018
341.611877
90.280219
--
54800000
31-July-2018
339.189518
89.64232
--
54800000
30-July-2018
339.610724
89.753819
--
54850000
27-July-2018
340.777463
90.065617
--
54850000
26-July-2018
340.361483
89.956608
--
54850000
25-July-2018
335.27859
88.610534
--
54850000
24-July-2018
332.944399
87.995592
--
54850000
23-July-2018
334.904986
88.524686
--
54850000
20-July-2018
335.999469
88.815189
--
54850000
19-July-2018
338.259894
89.414203
--
54850000
18-July-2018
337.982376
89.341057
--
54850000
17-July-2018
340.46217
89.983159
--
54850000
16-July-2018
338.427953
89.444705
--
54850000
13-July-2018
341.739905
90.324233
--
54850000
12-July-2018
336.567601
88.967623
--
54850000
11-July-2018
337.906065
89.324985
--
54850000
10-July-2018
339.159542
89.656419
--
54850000
09-July-2018
339.367728
89.713356
--
54850000
06-July-2018
337.532433
89.229675
--
54850000
05-July-2018
336.604674
88.987351
--
54850000
03-July-2018
338.80406
89.575228
--
54850000
02-July-2018
340.413446
89.998289
--
54850000
29-June-2018
347.346421
91.826598
--
54850000
28-June-2018
344.131146
90.98623
--
55000000
27-June-2018
348.303327
92.059832
--
55650000
26-June-2018
349.809906
92.459316
--
55650000
25-June-2018
349.752892
92.444012
--
55950000
22-June-2018
351.625204
92.941418
--
56200000
21-June-2018
348.503751
92.117845
--
56600000
20-June-2018
355.161244
93.874759
--
57000000
19-June-2018
350.53755
92.653665
--
57000000
18-June-2018
354.355843
93.668558
--
57000000
15-June-2018
358.875074
94.871605
--
57000000
14-June-2018
362.730765
95.884222
--
57000000
13-June-2018
368.313028
97.376557
--
57000000
12-June-2018
367.466443
97.153003
--
57000000
11-June-2018
368.0444
97.304244
--
57000000
08-June-2018
366.361068
96.862976
--
57450000
07-June-2018
369.790636
97.771294
--
57450000
06-June-2018
365.320377
96.590267
--
57450000
05-June-2018
368.395343
97.404347
--
57450000
04-June-2018
364.903106
96.481422
--
57450000
01-June-2018
366.134946
96.815881
--
57450000
31-May-2018
362.113578
95.764759
--
57450000
30-May-2018
359.885515
95.176947
--
57450000
29-May-2018
371.357308
98.209187
--
57450000
25-May-2018
371.620384
98.284847
--
57450000
24-May-2018
369.805531
97.806456
--
57450000
23-May-2018
370.645916
98.030027
--
57450000
22-May-2018
365.409573
96.647031
--
57450000
21-May-2018
366.714694
96.992125
--
57450000
18-May-2018
370.338796
97.953691
--
57450000
17-May-2018
368.103287
97.363528
--
57450000
16-May-2018
371.931055
98.376557
--
57450000
15-May-2018
373.015487
98.66433
--
57450000
14-May-2018
374.384566
99.02499
--
57450000
11-May-2018
375.411503
99.302114
--
57450000
10-May-2018
374.972519
99.18758
--
57450000
09-May-2018
371.01983
98.146033
--
57450000
08-May-2018
374.202786
98.986696
--
57450000
07-May-2018
371.775598
98.346036
--
57450000
04-May-2018
371.627352
98.311109
--
57450000
03-May-2018
377.685257
99.395362
--
57450000
02-May-2018
380.683938
100.422355
--
57450000
01-May-2018
386.22331
101.741679
--
57450000
30-Apr-2018
382.692885
101.250393
--
57450000
27-Apr-2018
375.410158
99.332799
--
57450000
26-Apr-2018
371.81961
98.385757
--
57450000
25-Apr-2018
367.112926
97.140067
--
57450000
24-Apr-2018
368.859692
97.601795
--
57450000
23-Apr-2018
372.544056
98.572335
--
57450000
20-Apr-2018
370.45437
98.022611
--
57450000
19-Apr-2018
370.298003
97.978712
--
57450000
18-Apr-2018
365.796382
96.789903
--
57450000
17-Apr-2018
362.549589
95.936043
--
57450000
16-Apr-2018
360.54205
95.405963
--
57450000
13-Apr-2018
361.978159
95.79117
--
57450000
12-Apr-2018
360.83714
95.486155
--
57450000
11-Apr-2018
360.820407
95.48504
--
57450000
10-Apr-2018
363.077496
96.08183
--
57450000
09-Apr-2018
364.974643
96.585791
--
57450000
06-Apr-2018
362.552743
95.950153
--
57450000
05-Apr-2018
367.43603
97.241018
--
57450000
04-Apr-2018
361.662988
95.708914
--
57450000
03-Apr-2018
369.800601
97.866087
--
57450000
02-Apr-2018
370.453838
98.041809
--
57450000
29-Mar-2018
367.037734
97.145217
--
57450000
28-Mar-2018
362.647022
95.970306
--
57450000
27-Mar-2018
366.104034
96.889593
--
57450000
26-Mar-2018
360.494876
95.4064
--
57450000
23-Mar-2018
356.898081
94.457124
--
57450000
22-Mar-2018
373.998677
98.97814
--
57450000
21-Mar-2018
371.665833
98.366877
--
57450000
20-Mar-2018
373.828534
98.937247
--
57450000
19-Mar-2018
370.106912
97.955123
--
57250000
16-Mar-2018
373.810365
98.907312
--
57250000
15-Mar-2018
369.811031
97.86974
--
57250000
14-Mar-2018
366.581281
97.015749
--
57250000
13-Mar-2018
366.529907
97.0004
--
57250000
12-Mar-2018
365.646005
96.767864
--
57250000
09-Mar-2018
361.564561
95.69818
--
57250000
08-Mar-2018
360.684412
95.463166
--
57250000
07-Mar-2018
354.736259
93.890399
--
57250000
06-Mar-2018
353.409773
93.546125
--
57750000
05-Mar-2018
348.463162
92.22832
--
57750000
02-Mar-2018
352.931711
93.416425
--
57750000
01-Mar-2018
355.863674
94.201266
--
57750000
28-Feb-2018
353.762971
93.654994
--
57750000
27-Feb-2018
361.247179
95.627519
--
57750000
26-Feb-2018
358.759586
94.974113
--
57750000
23-Feb-2018
356.597681
94.412839
--
57750000
22-Feb-2018
347.942218
92.127571
--
57750000
21-Feb-2018
353.501453
93.589173
--
57750000
20-Feb-2018
349.645491
92.569069
--
57750000
16-Feb-2018
348.351845
92.239158
--
57450000
15-Feb-2018
349.454294
92.532229
--
57450000
14-Feb-2018
350.274609
92.750614
--
57450000
13-Feb-2018
344.707388
91.280648
--
57450000
12-Feb-2018
344.350888
91.183286
--
57450000
09-Feb-2018
339.168814
89.861318
--
57450000
08-Feb-2018
347.891826
92.141103
--
57700000
07-Feb-2018
343.796753
91.055182
--
57700000
06-Feb-2018
349.44029
92.548057
--
57600000
05-Feb-2018
353.573224
93.656329
--
57600000
02-Feb-2018
360.789636
95.576027
--
57600000
01-Feb-2018
365.472578
96.819085
--
57600000
31-Jan-2018
364.161629
96.541873
--
57600000
30-Jan-2018
362.806835
96.134361
--
57600000
29-Jan-2018
369.932511
98.006698
--
57600000
26-Jan-2018
366.478984
97.097276
--
57350000
25-Jan-2018
366.909856
97.234601
--
57350000
24-Jan-2018
360.929032
95.636703
--
56450000
23-Jan-2018
365.212349
96.767028
--
56450000
22-Jan-2018
358.45174
94.973278
--
56050000
19-Jan-2018
364.130385
96.48137
--
55800000
18-Jan-2018
363.844874
96.404555
--
55800000
17-Jan-2018
365.06306
96.727083
--
55800000
16-Jan-2018
370.124418
98.066013
--
55800000
12-Jan-2018
369.229971
97.832872
--
55800000
11-Jan-2018
364.645793
96.6271
--
55800000
10-Jan-2018
366.998898
97.252667
--
55800000
09-Jan-2018
372.188139
98.639357
--
55800000
08-Jan-2018
372.658795
98.753975
--
55800000
05-Jan-2018
368.551163
97.674482
--
55800000
04-Jan-2018
363.017111
96.212959
--
55800000
03-Jan-2018
366.161419
97.048507
--
55800000
02-Jan-2018
365.407642
96.849818
--
55800000
29-Dec-2017
360.960446
95.715134
--
55800000
28-Dec-2017
362.35027
96.078335
--
55800000
27-Dec-2017
357.507519
94.808912
--
55800000
26-Dec-2017
353.40009
93.580983
--
55800000
22-Dec-2017
354.585663
93.900271
--
55800000
21-Dec-2017
352.809935
93.43155
--
55800000
20-Dec-2017
361.154067
95.641336
273.948
55800000
19-Dec-2017
361.948639
95.854871
--
54300000
18-Dec-2017
359.110977
97.927174
--
54300000
15-Dec-2017
359.864298
98.136984
--
54300000
14-Dec-2017
357.47412
97.487624
--
54300000
13-Dec-2017
360.800489
98.396049
--
54300000
12-Dec-2017
360.150277
98.222361
--
54300000
11-Dec-2017
361.882437
98.703401
--
54300000
08-Dec-2017
362.40248
98.867676
--
54300000
07-Dec-2017
360.388725
98.319001
--
54300000
06-Dec-2017
359.736822
98.143048
--
54300000
05-Dec-2017
365.682541
99.770241
--
54300000
04-Dec-2017
365.421988
99.692473
--
54300000
01-Dec-2017
361.906303
98.739639
--
54300000
30-Nov-2017
361.61201
98.667012
--
54300000
29-Nov-2017
372.409419
101.613046
--
54300000
28-Nov-2017
368.627
100.58401
--
54300000
27-Nov-2017
364.888177
99.564991
--
54300000
24-Nov-2017
371.599155
101.401418
--
54300000
22-Nov-2017
372.296841
101.595967
--
54300000
21-Nov-2017
368.473388
100.557799
--
54300000
20-Nov-2017
367.54662
100.307062
--
54300000
17-Nov-2017
370.206539
101.036615
--
54300000
16-Nov-2017
366.874172
100.129914
--
54300000
15-Nov-2017
361.036832
98.541149
--
54300000
14-Nov-2017
358.38968
97.821974
--
54300000
13-Nov-2017
357.395955
97.552446
--
54300000
10-Nov-2017
357.97144
97.71282
--
54300000
09-Nov-2017
360.454441
98.392119
--
54300000
08-Nov-2017
360.734329
98.471941
--
54300000
07-Nov-2017
362.48883
98.9465
--
54300000
06-Nov-2017
361.299304
98.626127
--
54300000
03-Nov-2017
363.927201
99.348785
--
54300000
02-Nov-2017
358.459204
97.85678
--
54300000
01-Nov-2017
361.994775
98.827989
--
54300000
31-Oct-2017
355.450769
97.052164
--
54300000
30-Oct-2017
350.265232
95.63444
--
54300000
27-Oct-2017
348.510192
95.158663
--
54300000
26-Oct-2017
346.851292
94.707521
--
54300000
25-Oct-2017
346.644415
94.651701
--
54300000
24-Oct-2017
343.541579
93.805509
--
54300000
23-Oct-2017
341.447228
93.234483
--
54300000
20-Oct-2017
340.049776
92.857255
--
54300000
19-Oct-2017
334.555156
91.358738
--
54300000
18-Oct-2017
339.170008
92.61956
--
54300000
17-Oct-2017
338.753594
92.506765
--
54300000
16-Oct-2017
337.860935
92.263627
--
54300000
13-Oct-2017
336.027526
91.768187
--
54300000
12-Oct-2017
337.64577
92.212083
--
54300000
11-Oct-2017
336.878428
92.004337
--
54300000
10-Oct-2017
333.027502
90.954382
--
54300000
09-Oct-2017
324.769815
88.701539
--
54300000
06-Oct-2017
324.832581
88.723209
--
54300000
05-Oct-2017
323.063567
88.241256
--
54300000
04-Oct-2017
320.945589
87.663972
--
54300000
03-Oct-2017
322.175973
87.999338
--
54300000
02-Oct-2017
322.175973
88.000105
--
54300000
29-Sept-2017
321.313717
87.770422
--
54300000
28-Sept-2017
318.100649
86.896851
--
55500000
27-Sept-2017
319.333893
87.222043
--
55500000
26-Sept-2017
320.334516
87.4966
--
55500000
25-Sept-2017
320.82905
87.632155
--
55500000
22-Sept-2017
318.414363
86.976424
--
55500000
21-Sept-2017
322.694826
88.146652
--
55500000
20-Sept-2017
319.257518
87.20872
--
55500000
19-Sept-2017
320.940686
87.669853
--
55500000
18-Sept-2017
323.546639
88.382135
--
55500000
15-Sept-2017
315.510645
86.191475
--
55500000
14-Sept-2017
314.856082
86.01434
--
55500000
13-Sept-2017
312.677032
85.41943
--
55500000
12-Sept-2017
311.670646
85.145639
--
55500000
11-Sept-2017
310.259106
84.760913
--
55500000
08-Sept-2017
307.609047
84.041151
--
55500000
07-Sept-2017
307.896195
84.120668
--
55500000
06-Sept-2017
304.647553
83.235242
--
55500000
05-Sept-2017
305.5005
83.468212
--
55500000
01-Sept-2017
313.536874
85.667495
--
55500000
31-Aug-2017
314.653383
85.975539
--
55500000
30-Aug-2017
318.325205
86.978942
--
55500000
29-Aug-2017
313.493032
85.659944
--
55500000
28-Aug-2017
317.328201
86.707833
--
55500000
25-Aug-2017
316.834371
86.576874
--
55500000
24-Aug-2017
317.785801
86.839006
--
55500000
23-Aug-2017
315.93924
86.335635
--
55500000
22-Aug-2017
314.133619
85.843126
--
55500000
21-Aug-2017
310.637007
84.889611
--
55500000
18-Aug-2017
311.212856
85.050836
--
55500000
17-Aug-2017
312.609131
85.432043
--
55500000
16-Aug-2017
311.104665
85.024096
--
55350000
15-Aug-2017
311.965224
85.261682
--
55350000
14-Aug-2017
310.101325
84.75309
--
55350000
11-Aug-2017
306.245779
83.707582
--
55350000
10-Aug-2017
311.791464
85.218755
--
55350000
09-Aug-2017
315.486941
86.229166
--
55350000
08-Aug-2017
321.081213
87.756616
--
55350000
07-Aug-2017
320.605423
87.627092
--
55350000
04-Aug-2017
320.059367
87.481883
--
55350000
03-Aug-2017
315.962221
86.360836
--
55350000
02-Aug-2017
322.045373
88.016638
--
55350000
01-Aug-2017
321.643823
87.908498
--
55350000
31-July-2017
320.340006
87.55676
--
55350000
28-July-2017
318.07913
86.935558
--
55350000
27-July-2017
328.322829
89.733818
--
55350000
26-July-2017
326.636989
89.265833
--
55150000
25-July-2017
328.484692
89.770721
--
55150000
24-July-2017
331.080261
90.480914
--
55150000
21-July-2017
330.484932
90.320658
--
55150000
20-July-2017
325.041624
88.835956
--
55150000
19-July-2017
325.603514
88.991356
--
55150000
18-July-2017
325.107397
88.857213
--
55150000
17-July-2017
328.154671
89.691057
--
55150000
14-July-2017
325.871451
89.072014
--
55150000
13-July-2017
327.139916
89.46659
--
55150000
12-July-2017
323.989195
88.608238
--
55150000
11-July-2017
325.212208
88.944821
--
55150000
10-July-2017
324.079123
88.635053
--
55150000
07-July-2017
321.628124
87.975429
--
55150000
06-July-2017
323.616011
88.466426
--
55150000
05-July-2017
325.465162
88.972593
--
55150000
03-July-2017
324.587258
88.733639
--
55150000
30-June-2017
323.644391
88.481231
--
55150000
29-June-2017
324.896396
88.824132
--
55150000
28-June-2017
324.914246
88.847402
--
55150000
27-June-2017
328.956556
89.95522
--
55150000
26-June-2017
328.805325
89.914464
--
55150000
23-June-2017
327.322736
89.513286
--
55150000
22-June-2017
326.98573
89.42235
--
55150000
21-June-2017
323.439432
88.455177
--
55150000
20-June-2017
326.418307
89.268961
--
55150000
19-June-2017
326.032968
89.16436
--
55150000
16-June-2017
323.052712
88.354155
--
55150000
15-June-2017
327.508782
89.573242
--
55150000
14-June-2017
327.600761
89.598496
--
55150000
13-June-2017
329.515011
90.123372
--
55150000
12-June-2017
327.720097
89.632755
--
55150000
09-June-2017
332.911375
91.056895
--
55150000
08-June-2017
329.807642
90.209532
--
54200000
07-June-2017
327.749568
89.647621
--
54000000
06-June-2017
332.473898
90.939656
--
54000000
05-June-2017
334.028864
91.365823
--
54000000
02-June-2017
335.340506
91.729597
--
53050000
01-June-2017
333.546251
91.243612
--
51950000
31-May-2017
332.079992
90.846362
--
51450000
30-May-2017
329.915306
90.255528
--
50750000
26-May-2017
333.788952
91.320764
--
50750000
25-May-2017
332.386419
90.938027
--
50750000
24-May-2017
325.995393
89.193584
--
50750000
23-May-2017
325.089427
88.946698
--
50750000
22-May-2017
326.225352
89.255736
--
50750000
19-May-2017
322.83062
88.33369
--
50750000
18-May-2017
324.100742
88.682218
--
50750000
17-May-2017
326.778725
89.415335
--
50750000
16-May-2017
327.192306
89.530192
--
50750000
15-May-2017
324.571176
88.814317
--
50750000
12-May-2017
323.976158
88.663492
--
50750000
11-May-2017
326.671991
89.403888
--
50750000
10-May-2017
319.247667
87.4043
--
50750000
09-May-2017
324.2532
88.765589
--
50750000
08-May-2017
323.287442
88.501074
--
50750000
05-May-2017
314.045553
85.981029
--
50750000
04-May-2017
314.406379
86.080488
--
50750000
03-May-2017
309.318243
84.690388
--
50750000
02-May-2017
306.869705
84.018994
--
50750000
01-May-2017
301.342358
82.514081
--
50750000
28-Apr-2017
303.558555
83.120991
--
50750000
27-Apr-2017
307.484885
84.205279
--
51450000
26-Apr-2017
307.755582
84.276764
--
51450000
25-Apr-2017
303.37616
83.082239
--
51450000
24-Apr-2017
297.615833
81.518022
--
51450000
21-Apr-2017
296.247751
81.15571
--
51450000
20-Apr-2017
291.724388
79.926498
--
51450000
19-Apr-2017
290.788566
79.679012
--
52100000
18-Apr-2017
290.691282
79.647589
--
52700000
17-Apr-2017
289.216031
79.242294
--
52700000
13-Apr-2017
292.541958
80.154101
--
53200000
12-Apr-2017
290.356176
79.573306
--
53200000
11-Apr-2017
289.022653
79.214767
--
53200000
10-Apr-2017
290.806361
79.697242
--
53200000
07-Apr-2017
294.59821
80.729067
--
53200000
06-Apr-2017
293.725438
80.490514
--
53200000
05-Apr-2017
296.361282
81.208063
--
53200000
04-Apr-2017
297.821167
81.608906
--
53200000
03-Apr-2017
299.134566
81.962927
--
53200000
31-Mar-2017
296.325854
81.201736
--
53200000
30-Mar-2017
295.691863
81.025177
--
53200000
29-Mar-2017
297.389693
81.477243
--
53200000
28-Mar-2017
297.670226
81.558181
--
53200000
27-Mar-2017
297.72523
81.575725
--
53200000
24-Mar-2017
297.344841
81.466904
--
53200000
23-Mar-2017
296.970257
81.363369
--
53200000
22-Mar-2017
295.17066
80.873107
--
53200000
21-Mar-2017
295.884576
81.063231
--
53200000
20-Mar-2017
291.704387
79.933686
--
53200000
17-Mar-2017
291.700956
79.933299
--
53200000
16-Mar-2017
290.204936
79.531313
--
53200000
15-Mar-2017
288.098546
78.96526
--
53200000
14-Mar-2017
287.700129
78.854723
--
53200000
13-Mar-2017
285.983851
78.414476
--
53200000
10-Mar-2017
280.807943
76.995668
--
53200000
09-Mar-2017
281.259893
77.126489
--
53200000
08-Mar-2017
283.418728
77.711564
--
53200000
07-Mar-2017
281.09387
77.08149
--
53200000
06-Mar-2017
277.193547
75.985004
--
53200000
03-Mar-2017
277.957474
76.212191
--
53200000
02-Mar-2017
284.273789
77.919768
--
53350000
01-Mar-2017
281.904335
77.283016
--
53350000
28-Feb-2017
280.547703
76.915258
--
53350000
27-Feb-2017
278.542129
76.372417
--
53350000
24-Feb-2017
281.124896
77.077308
--
53350000
23-Feb-2017
280.738082
76.963139
--
53350000
22-Feb-2017
280.784227
76.977707
--
53350000
21-Feb-2017
279.911803
76.742241
--
53350000
17-Feb-2017
276.568786
75.84069
--
53350000
16-Feb-2017
276.961477
75.950253
--
53350000
15-Feb-2017
276.771945
75.901251
--
53350000
14-Feb-2017
278.969286
76.510751
--
53350000
13-Feb-2017
276.057856
75.711124
--
53350000
10-Feb-2017
275.182347
75.485861
--
53350000
09-Feb-2017
276.902332
75.947877
--
53350000
08-Feb-2017
275.906342
75.674025
--
53350000
07-Feb-2017
278.205071
76.302017
--
53350000
06-Feb-2017
280.39819
76.908834
--
53350000
03-Feb-2017
275.715034
75.62086
--
53350000
02-Feb-2017
275.652562
75.606497
--
53350000
01-Feb-2017
278.306899
76.328723
--
53350000
31-Jan-2017
274.552857
75.307311
--
53350000
30-Jan-2017
279.245514
76.599456
--
53350000
27-Jan-2017
279.39338
76.64366
--
53350000
26-Jan-2017
280.172254
76.858346
--
53350000
25-Jan-2017
275.011659
75.445115
--
53350000
24-Jan-2017
273.092482
74.921346
--
53350000
23-Jan-2017
273.301468
74.976476
--
53350000
20-Jan-2017
272.99922
74.901404
--
53350000
19-Jan-2017
272.42394
74.685877
--
53350000
18-Jan-2017
273.472548
74.972781
--
53350000
17-Jan-2017
272.753291
74.77396
--
53350000
13-Jan-2017
274.780972
75.34307
--
53350000
12-Jan-2017
274.157279
75.16722
--
53350000
11-Jan-2017
274.58497
75.295333
--
53350000
10-Jan-2017
270.155147
74.109216
--
53350000
09-Jan-2017
268.348236
73.616673
--
53350000
06-Jan-2017
272.435581
74.738403
--
53350000
05-Jan-2017
271.935198
74.607083
--
53350000
04-Jan-2017
270.955814
74.33725
--
53350000
03-Jan-2017
273.408318
75.020719
--
53350000
30-Dec-2016
268.575901
73.723647
--
53350000
29-Dec-2016
269.637171
74.01596
--
53350000
28-Dec-2016
269.93789
74.099987
--
53350000
27-Dec-2016
269.302769
73.854957
--
53350000
23-Dec-2016
269.836219
74.010301
--
53350000
22-Dec-2016
269.083565
73.802628
85.0324
54150000
21-Dec-2016
269.514159
73.928388
--
54150000
20-Dec-2016
270.542482
75.107081
--
54250000
19-Dec-2016
271.002954
75.235387
--
54250000
16-Dec-2016
271.239784
75.304487
--
54300000
15-Dec-2016
268.546989
74.557858
--
54650000
14-Dec-2016
265.186283
73.62519
--
55450000
13-Dec-2016
266.264565
73.925627
--
55750000
12-Dec-2016
265.180828
73.62507
--
55750000
09-Dec-2016
267.479942
74.266829
--
55750000
08-Dec-2016
270.743021
75.173793
--
56200000
07-Dec-2016
261.154801
72.513203
--
56200000
06-Dec-2016
260.497681
72.332507
--
56200000
05-Dec-2016
255.850866
71.044533
--
56200000
02-Dec-2016
257.831456
71.597169
--
56200000
01-Dec-2016
262.019292
72.759624
--
56550000
30-Nov-2016
262.109269
72.788356
--
57600000
29-Nov-2016
258.375255
71.752572
--
57600000
28-Nov-2016
257.519445
71.514702
--
57600000
25-Nov-2016
257.127738
71.409113
--
57600000
23-Nov-2016
260.392318
72.317341
--
58400000
22-Nov-2016
258.959895
71.920603
--
58400000
21-Nov-2016
254.154077
70.586545
--
58400000
18-Nov-2016
256.304748
71.187056
--
58400000
17-Nov-2016
253.63562
70.44642
--
58400000
16-Nov-2016
255.007398
70.827886
--
58400000
15-Nov-2016
251.042793
69.7275
--
58400000
14-Nov-2016
252.172413
70.041466
--
58400000
11-Nov-2016
255.542269
70.980085
--
59000000
10-Nov-2016
261.293601
72.576968
--
60700000
09-Nov-2016
253.598777
70.441748
--
60700000
08-Nov-2016
260.458552
72.351557
--
60700000
07-Nov-2016
258.540625
71.818695
--
60700000
04-Nov-2016
257.12148
71.423341
--
60700000
03-Nov-2016
258.118913
71.700158
--
60700000
02-Nov-2016
256.157695
71.157687
--
60700000
01-Nov-2016
261.772504
72.716001
--
60700000
31-Oct-2016
262.43517
72.900953
--
60700000
28-Oct-2016
263.91915
73.316627
--
60700000
27-Oct-2016
264.032691
73.347521
--
60700000
26-Oct-2016
262.354454
72.88097
--
60700000
25-Oct-2016
266.705984
74.090596
--
60700000
24-Oct-2016
269.206339
74.783716
--
60700000
21-Oct-2016
265.944813
73.887751
--
60700000
20-Oct-2016
267.550566
74.329209
--
60700000
19-Oct-2016
266.099002
73.927341
--
60700000
18-Oct-2016
265.683683
73.813733
--
60700000
17-Oct-2016
263.005885
73.070994
--
60700000
14-Oct-2016
262.812296
73.020235
--
60700000
13-Oct-2016
263.480082
73.20729
--
60700000
12-Oct-2016
267.859434
74.42265
--
60700000
11-Oct-2016
269.478744
74.87336
--
60700000
10-Oct-2016
273.881725
76.094585
--
60700000
07-Oct-2016
273.168364
75.90057
--
60700000
06-Oct-2016
275.639732
76.587366
--
60700000
05-Oct-2016
272.019349
75.582617
--
60700000
04-Oct-2016
271.875172
75.542602
--
60700000
03-Oct-2016
271.185834
75.350456
--
60700000
30-Sept-2016
271.469334
75.433069
--
60700000
29-Sept-2016
274.499012
76.275147
--
60700000
28-Sept-2016
273.308535
75.945333
--
60700000
27-Sept-2016
274.666217
76.323481
--
60700000
26-Sept-2016
270.465018
75.157249
--
60700000
23-Sept-2016
273.268106
75.939318
--
60700000
22-Sept-2016
272.272954
75.664159
--
60700000
21-Sept-2016
269.097322
74.783839
--
60700000
20-Sept-2016
267.933721
74.46174
--
60700000
19-Sept-2016
267.157454
74.245098
--
60700000
16-Sept-2016
267.489771
74.341015
--
60700000
15-Sept-2016
266.830183
74.158462
--
60700000
14-Sept-2016
267.901431
74.45695
--
60700000
13-Sept-2016
267.186312
74.258944
--
60700000
12-Sept-2016
266.274236
74.004236
--
60700000
09-Sept-2016
275.286817
76.510493
--
60700000
08-Sept-2016
276.216541
76.76886
--
60700000
07-Sept-2016
276.519975
76.853523
--
60700000
06-Sept-2016
273.420979
75.993474
--
60700000
02-Sept-2016
270.108686
75.087433
--
60700000
01-Sept-2016
268.642244
74.680835
--
60700000
31-Aug-2016
272.273014
75.70431
--
60500000
30-Aug-2016
271.732486
75.553245
--
60500000
29-Aug-2016
267.591564
74.402038
--
60500000
26-Aug-2016
266.475242
74.093193
--
60500000
25-Aug-2016
268.851319
74.754048
--
60500000
24-Aug-2016
267.587371
74.401673
--
60500000
23-Aug-2016
268.967528
74.787389
--
60500000
22-Aug-2016
265.664195
73.869618
--
60500000
19-Aug-2016
269.626942
74.972475
--
60500000
18-Aug-2016
269.409192
74.913126
--
60500000
17-Aug-2016
268.207606
74.580747
--
60500000
16-Aug-2016
270.562145
75.233861
--
60500000
15-Aug-2016
267.50988
74.385201
--
60500000
12-Aug-2016
267.179621
74.296603
--
60500000
11-Aug-2016
267.333951
74.339877
--
60500000
10-Aug-2016
267.601454
74.418082
--
61050000
09-Aug-2016
266.787907
74.196568
--
61350000
08-Aug-2016
265.242037
73.766903
--
61350000
05-Aug-2016
264.607102
73.589803
--
61350000
04-Aug-2016
259.789504
72.253773
--
61350000
03-Aug-2016
259.531426
72.183575
--
61350000
02-Aug-2016
263.692208
73.339834
--
61350000
01-Aug-2016
268.246939
74.604399
--
61350000
29-July-2016
261.174114
72.641813
--
61350000
28-July-2016
263.519095
73.294042
--
61350000
27-July-2016
263.753191
73.339155
--
61350000
26-July-2016
262.060943
72.869092
--
61350000
25-July-2016
261.561037
72.732373
--
61350000
22-July-2016
261.668383
72.760222
--
61350000
21-July-2016
259.993429
72.297502
--
61350000
20-July-2016
259.673311
72.208169
--
61350000
19-July-2016
261.184719
72.628569
--
61350000
18-July-2016
258.141216
71.775083
--
61350000
15-July-2016
258.270805
71.814446
--
61350000
14-July-2016
254.345988
70.725593
--
61350000
13-July-2016
251.674975
69.985033
--
61350000
12-July-2016
249.270362
69.317198
--
61350000
11-July-2016
252.091343
70.10072
--
61350000
08-July-2016
244.970285
68.125928
--
61350000
07-July-2016
249.487053
69.382081
--
61350000
06-July-2016
244.437149
67.979469
--
61350000
05-July-2016
253.119707
70.391098
--
61350000
01-July-2016
254.423919
70.757082
--
61350000
30-June-2016
251.47573
69.939698
--
61350000
29-June-2016
247.68072
68.886048
--
61350000
28-June-2016
245.56029
68.311175
--
61350000
27-June-2016
243.181595
67.648401
--
62050000
24-June-2016
239.312378
66.575293
--
62050000
23-June-2016
249.37741
69.374518
--
62050000
22-June-2016
251.66865
70.01245
--
62050000
21-June-2016
250.806311
69.773683
--
62050000
20-June-2016
249.453003
69.396791
--
62050000
17-June-2016
245.993177
68.43808
--
62050000
16-June-2016
248.845714
69.232764
--
62050000
15-June-2016
246.103006
68.470268
--
62050000
14-June-2016
248.205672
69.056702
--
62050000
13-June-2016
247.101456
68.748948
--
62050000
10-June-2016
253.882779
70.637604
--
62050000
09-June-2016
256.14135
71.265339
--
62050000
08-June-2016
254.846153
70.906073
--
62050000
07-June-2016
251.973984
70.109288
--
62050000
06-June-2016
246.709232
68.645191
--
62050000
03-June-2016
248.325563
69.097944
--
62050000
02-June-2016
251.328425
69.934284
--
62500000
01-June-2016
248.749039
69.218247
--
63450000
31-May-2016
248.971348
69.283802
--
63450000
27-May-2016
251.506281
69.994054
--
63600000
26-May-2016
248.947212
69.282078
--
63600000
25-May-2016
250.046066
69.589093
--
63600000
24-May-2016
243.94362
67.892075
--
63800000
23-May-2016
247.705204
68.938437
--
63800000
20-May-2016
244.41189
68.025908
--
63950000
19-May-2016
245.311978
68.277251
--
63950000
18-May-2016
245.159467
68.236168
--
64300000
17-May-2016
246.245231
68.53846
--
64700000
16-May-2016
246.09943
68.497225
--
64700000
13-May-2016
248.740504
69.235584
--
65200000
12-May-2016
250.287216
69.665738
--
65750000
11-May-2016
248.771808
69.245328
--
65900000
10-May-2016
248.800386
69.253019
--
65900000
09-May-2016
250.428763
69.705895
--
66300000
06-May-2016
252.813958
70.372419
--
68600000
05-May-2016
248.837299
69.266221
--
68600000
04-May-2016
248.820645
69.262294
--
68600000
03-May-2016
251.446424
69.992268
--
69250000
02-May-2016
247.205689
68.81184
--
69250000
29-Apr-2016
248.341526
69.130961
--
69250000
28-Apr-2016
249.99279
69.591217
--
69250000
27-Apr-2016
252.300343
70.240132
--
69250000
26-Apr-2016
246.693039
68.679204
--
69250000
25-Apr-2016
247.119563
68.797893
--
69250000
22-Apr-2016
248.268237
69.114141
--
69250000
21-Apr-2016
250.121663
69.626542
--
69250000
20-Apr-2016
246.1813
68.529363
--
69250000
19-Apr-2016
246.60892
68.639345
--
69250000
18-Apr-2016
245.817578
68.425057
--
69250000
15-Apr-2016
248.423966
69.150467
--
69250000
14-Apr-2016
246.261172
68.550619
--
69250000
13-Apr-2016
245.793949
68.43047
--
69250000
12-Apr-2016
246.099963
68.505947
--
69250000
11-Apr-2016
244.982029
68.200686
--
69250000
08-Apr-2016
244.345825
68.029758
--
69250000
07-Apr-2016
247.051223
68.781576
--
69250000
06-Apr-2016
244.364503
68.035102
--
69250000
05-Apr-2016
244.068796
67.956674
--
69250000
04-Apr-2016
246.494749
68.62274
--
69250000
01-Apr-2016
242.960903
67.646162
--
69250000
31-Mar-2016
247.038015
68.767919
--
69250000
30-Mar-2016
246.331846
68.56963
--
68950000
29-Mar-2016
246.627007
68.656877
--
68650000
28-Mar-2016
244.826036
68.163286
--
68650000
24-Mar-2016
246.524607
68.638656
--
68650000
23-Mar-2016
248.278151
69.124075
--
67750000
22-Mar-2016
247.181203
68.823423
--
67750000
21-Mar-2016
244.8934
68.192517
--
67550000
18-Mar-2016
244.487537
68.08223
--
67550000
17-Mar-2016
240.893891
67.087338
--
67300000
16-Mar-2016
241.409488
67.244613
--
66650000
15-Mar-2016
241.200057
67.188401
--
66650000
14-Mar-2016
240.352673
66.950897
--
66650000
11-Mar-2016
237.158386
66.069707
--
65950000
10-Mar-2016
237.827429
66.258547
--
65150000
09-Mar-2016
230.919161
64.347889
--
64350000
08-Mar-2016
234.552875
65.360488
--
64150000
07-Mar-2016
236.61231
65.92834
--
64150000
04-Mar-2016
237.590929
66.21873
--
64150000
03-Mar-2016
237.090417
66.081151
--
64150000
02-Mar-2016
236.271107
65.861394
--
64150000
01-Mar-2016
233.133073
65.073942
--
63400000
29-Feb-2016
233.443156
65.103332
--
63400000
26-Feb-2016
233.137011
65.0195
--
63400000
25-Feb-2016
232.068559
64.720343
--
63400000
24-Feb-2016
233.445382
65.110039
--
63400000
23-Feb-2016
233.036471
64.99296
--
63400000
22-Feb-2016
231.756392
64.636267
--
63000000
19-Feb-2016
236.871876
66.063335
--
63000000
18-Feb-2016
236.058268
65.840702
--
63000000
17-Feb-2016
232.540985
64.871003
--
63000000
16-Feb-2016
236.564424
65.992519
--
63000000
12-Feb-2016
231.172137
64.522992
--
63000000
11-Feb-2016
234.855728
65.544087
--
63000000
10-Feb-2016
242.363044
67.637807
--
63000000
09-Feb-2016
242.791096
67.757971
--
63000000
08-Feb-2016
242.911222
67.791213
--
63000000
05-Feb-2016
242.499856
67.679531
--
63000000
04-Feb-2016
236.345855
65.987297
--
63000000
03-Feb-2016
232.797382
65.000986
--
63000000
02-Feb-2016
239.087732
66.746224
--
63000000
01-Feb-2016
242.269145
67.625937
--
63000000
29-Jan-2016
241.406094
67.407541
--
63000000
28-Jan-2016
238.451853
66.582936
--
63000000
27-Jan-2016
240.426471
67.167134
--
63000000
26-Jan-2016
237.608732
66.402736
--
63000000
25-Jan-2016
244.127217
68.19854
--
63000000
22-Jan-2016
239.297901
66.859371
--
63000000
21-Jan-2016
234.132342
65.438034
--
63000000
20-Jan-2016
238.400231
66.628488
--
63000000
19-Jan-2016
243.147197
67.931226
--
63000000
15-Jan-2016
241.430023
67.462692
--
63000000
14-Jan-2016
241.416753
67.448706
--
63000000
13-Jan-2016
244.288948
68.243136
--
63000000
12-Jan-2016
240.160281
67.104125
--
63000000
11-Jan-2016
240.1848
67.109967
--
63000000
08-Jan-2016
245.799685
68.670954
--
63000000
07-Jan-2016
242.048617
67.630727
--
63700000
06-Jan-2016
244.133298
68.202722
--
64100000
05-Jan-2016
245.448601
68.563997
--
64100000
04-Jan-2016
242.836656
67.840119
--
64100000
31-Dec-2015
248.161285
69.309414
--
64100000
30-Dec-2015
247.58278
69.148332
--
64100000
29-Dec-2015
249.128928
69.577721
--
63950000
28-Dec-2015
248.914647
69.367684
--
63950000
24-Dec-2015
251.819081
70.182309
--
63950000
23-Dec-2015
253.672963
70.696867
--
63950000
22-Dec-2015
252.59924
70.399397
174.7496
63950000
21-Dec-2015
251.292258
70.035881
--
62650000
18-Dec-2015
249.573123
71.222287
--
62650000
17-Dec-2015
253.955993
72.472977
--
62650000
16-Dec-2015
251.262338
71.704635
--
62650000
15-Dec-2015
245.529439
70.072105
--
62650000
14-Dec-2015
242.274296
69.143783
--
62650000
11-Dec-2015
246.500288
70.351733
--
62650000
10-Dec-2015
243.372188
69.459725
--
62650000
09-Dec-2015
245.042296
69.937903
--
62250000
08-Dec-2015
244.946318
69.911409
--
62250000
07-Dec-2015
247.01136
70.499159
--
62100000
04-Dec-2015
248.26501
70.858403
--
62100000
03-Dec-2015
251.299685
71.724852
--
62100000
02-Dec-2015
252.554308
72.08199
--
62100000
01-Dec-2015
256.769988
73.286273
--
62100000
30-Nov-2015
253.871908
72.466793
--
61900000
27-Nov-2015
262.275068
74.868149
--
61900000
25-Nov-2015
260.476187
74.356324
--
61900000
24-Nov-2015
259.600551
74.107358
--
61900000
23-Nov-2015
257.834144
73.603483
--
61900000
20-Nov-2015
256.386146
73.193519
--
61900000
19-Nov-2015
256.293165
73.167907
--
61900000
18-Nov-2015
254.854627
72.759129
--
61900000
17-Nov-2015
253.255444
72.303728
--
61900000
16-Nov-2015
251.236947
71.728266
--
61900000
13-Nov-2015
256.585937
73.257485
--
61900000
12-Nov-2015
260.471875
74.366699
--
61900000
11-Nov-2015
263.917449
75.351026
--
61900000
10-Nov-2015
264.439264
75.500768
--
61900000
09-Nov-2015
266.850602
76.188351
--
61900000
06-Nov-2015
271.859025
77.621079
--
61900000
05-Nov-2015
270.477738
77.227286
--
61900000
04-Nov-2015
272.287453
77.744164
--
61900000
03-Nov-2015
271.416695
77.496489
--
61900000
02-Nov-2015
269.68128
77.001621
--
61900000
30-Oct-2015
267.521518
76.389387
--
61900000
29-Oct-2015
267.228503
76.303879
--
61900000
28-Oct-2015
268.041985
76.53534
--
61900000
27-Oct-2015
264.797691
75.609522
--
61900000
26-Oct-2015
263.589563
75.264787
--
61900000
23-Oct-2015
266.131617
75.993091
--
61900000
22-Oct-2015
260.601692
74.416541
--
61900000
21-Oct-2015
264.226241
75.451112
--
61900000
20-Oct-2015
261.98693
74.812778
--
61900000
19-Oct-2015
263.504508
75.246194
--
61900000
16-Oct-2015
260.948182
74.520933
--
61900000
15-Oct-2015
259.440257
74.091405
--
61900000
14-Oct-2015
254.661568
72.730458
--
61900000
13-Oct-2015
253.780355
72.479596
--
61900000
12-Oct-2015
252.909563
72.230157
--
61900000
09-Oct-2015
250.198075
71.461254
--
61900000
08-Oct-2015
254.887986
72.801648
--
61900000
07-Oct-2015
251.260667
71.767638
--
61650000
06-Oct-2015
248.77282
71.059428
--
61650000
05-Oct-2015
246.947809
70.539603
--
61650000
02-Oct-2015
246.235745
70.341061
--
61900000
01-Oct-2015
247.931613
70.82608
--
61900000
30-Sept-2015
245.11978
70.024064
--
61900000
29-Sept-2015
239.917952
68.539733
--
61900000
28-Sept-2015
240.415209
68.68193
--
61900000
25-Sept-2015
239.695711
68.479628
--
61900000
24-Sept-2015
241.46152
68.985913
--
62150000
23-Sept-2015
241.035706
68.864855
--
62150000
22-Sept-2015
246.597269
70.452354
--
62150000
21-Sept-2015
242.672366
69.331609
--
62150000
18-Sept-2015
246.862157
70.529424
--
62150000
17-Sept-2015
247.50285
70.713815
--
62150000
16-Sept-2015
243.297621
69.514255
--
62150000
15-Sept-2015
238.909464
68.264313
--
62150000
14-Sept-2015
237.253346
67.789941
--
62150000
11-Sept-2015
240.427857
68.700392
--
62350000
10-Sept-2015
241.718213
69.070826
--
62350000
09-Sept-2015
241.394629
68.978437
--
62450000
08-Sept-2015
233.669878
66.817038
--
62550000
04-Sept-2015
237.419783
67.895056
--
63950000
03-Sept-2015
236.933146
67.75581
--
64950000
02-Sept-2015
238.897957
68.318891
--
64950000
01-Sept-2015
239.187219
68.40172
--
65650000
31-Aug-2015
238.408733
67.961126
--
66050000
28-Aug-2015
237.36613
67.732468
--
66050000
27-Aug-2015
231.438354
66.084849
--
66400000
26-Aug-2015
231.262648
66.088137
--
67200000
25-Aug-2015
223.029046
63.739284
--
67300000
24-Aug-2015
219.72847
62.795648
--
67300000
21-Aug-2015
222.268318
63.525132
--
68550000
20-Aug-2015
228.291911
65.245813
--
70150000
19-Aug-2015
231.403298
66.135752
--
71250000
18-Aug-2015
231.773688
66.242248
--
71400000
17-Aug-2015
230.645637
65.919961
--
71400000
14-Aug-2015
234.781694
67.046675
--
71400000
13-Aug-2015
235.356239
67.210438
--
72150000
12-Aug-2015
231.929303
66.245131
--
72150000
11-Aug-2015
236.689824
67.616382
--
72150000
10-Aug-2015
237.953314
67.988115
--
72150000
07-Aug-2015
237.677017
67.899911
--
72150000
06-Aug-2015
239.733989
68.465896
--
72150000
05-Aug-2015
241.793466
69.073249
--
72150000
04-Aug-2015
241.620716
69.014658
--
72150000
03-Aug-2015
244.098983
69.725108
--
72150000
31-July-2015
244.189292
69.752627
--
72150000
30-July-2015
246.321123
70.388957
--
72350000
29-July-2015
249.432431
71.290329
--
72350000
28-July-2015
247.22568
70.65341
--
72600000
27-July-2015
246.873234
70.552209
--
73450000
24-July-2015
246.270024
70.402748
--
73450000
23-July-2015
246.247385
70.375748
--
73900000
22-July-2015
249.011946
71.165805
--
73900000
21-July-2015
248.179384
70.927227
--
73900000
20-July-2015
249.801339
71.391088
--
73900000
17-July-2015
252.242048
72.090698
--
73900000
16-July-2015
251.890348
71.989065
--
73900000
15-July-2015
251.671388
71.927466
--
73900000
14-July-2015
249.308216
71.252179
--
73900000
13-July-2015
255.663005
73.067421
--
73900000
10-July-2015
251.791313
71.969985
--
73900000
09-July-2015
250.806583
71.68454
--
73900000
08-July-2015
248.389111
70.994364
--
73900000
07-July-2015
253.664413
72.500698
--
73750000
06-July-2015
250.835779
71.691744
--
73750000
02-July-2015
255.697772
73.082823
--
73750000
01-July-2015
256.051199
73.184235
--
73750000
30-June-2015
253.295451
72.397914
--
73750000
29-June-2015
251.160899
71.789062
--
73750000
26-June-2015
256.377274
73.24375
--
73750000
25-June-2015
253.828081
72.515667
--
73550000
24-June-2015
257.674134
73.614551
--
72950000
23-June-2015
256.658061
73.324864
--
72850000
22-June-2015
253.582384
72.44638
--
72850000
19-June-2015
250.147005
71.469496
--
72500000
18-June-2015
247.75058
70.786328
--
72500000
17-June-2015
250.455875
71.56056
--
72500000
16-June-2015
246.41903
70.407838
--
72500000
15-June-2015
248.459565
70.990235
--
72500000
12-June-2015
250.878814
71.684773
--
72500000
11-June-2015
253.548575
72.449021
--
72100000
10-June-2015
252.73008
72.215958
--
72100000
09-June-2015
254.337529
72.673689
--
72100000
08-June-2015
255.794499
73.090418
--
72100000
05-June-2015
259.521133
74.155804
--
72100000
04-June-2015
257.976247
73.715372
--
72100000
03-June-2015
254.273415
72.659061
--
72100000
02-June-2015
256.104621
73.18372
--
72100000
01-June-2015
264.220428
75.500865
--
72100000
29-May-2015
265.358783
75.83997
--
72100000
28-May-2015
265.960226
76.014015
--
72100000
27-May-2015
263.403438
75.283566
--
72100000
26-May-2015
268.849571
76.838573
--
72100000
22-May-2015
269.680568
77.078772
--
72100000
21-May-2015
263.394835
75.28119
--
72100000
20-May-2015
266.152294
76.068786
--
72100000
19-May-2015
264.479965
75.592711
--
72100000
18-May-2015
260.8082
74.541884
--
72100000
15-May-2015
258.918151
74.009326
--
72100000
14-May-2015
259.404523
74.150338
--
72100000
13-May-2015
256.103453
73.209575
--
72100000
12-May-2015
259.393613
74.150922
--
72000000
11-May-2015
262.588315
75.06239
--
72000000
08-May-2015
263.19549
75.239796
--
72000000
07-May-2015
264.231196
75.5341
--
72000000
06-May-2015
264.62316
75.646549
--
71800000
05-May-2015
270.644636
77.367227
--
71800000
04-May-2015
273.888368
78.29441
--
71800000
01-May-2015
274.738175
78.542913
--
71800000
30-Apr-2015
272.90949
78.020953
--
71800000
29-Apr-2015
269.573371
77.067843
--
71700000
28-Apr-2015
271.756656
77.694927
--
71000000
27-Apr-2015
277.406784
79.307904
--
71000000
24-Apr-2015
278.491102
79.621472
--
71000000
23-Apr-2015
281.589202
80.498571
--
70850000
22-Apr-2015
278.398839
79.590281
--
70850000
21-Apr-2015
277.500697
79.338038
--
70850000
20-Apr-2015
279.81163
79.971398
--
70850000
17-Apr-2015
276.62982
79.069157
--
70850000
16-Apr-2015
275.514125
78.753125
--
70850000
15-Apr-2015
276.500257
79.04611
--
70350000
14-Apr-2015
276.316995
78.994121
--
70350000
13-Apr-2015
275.406469
78.726711
--
70000000
10-Apr-2015
270.613318
77.361641
--
69550000
09-Apr-2015
265.998368
76.056202
--
69350000
08-Apr-2015
266.710114
76.256744
--
69350000
07-Apr-2015
267.00401
76.342485
--
69350000
06-Apr-2015
267.412348
76.460511
--
69350000
02-Apr-2015
265.841492
76.019217
--
69350000
01-Apr-2015
262.905496
75.18042
--
69350000
31-Mar-2015
263.220993
75.273524
--
69350000
30-Mar-2015
262.868215
75.167495
--
69350000
27-Mar-2015
258.924871
74.046236
--
69350000
26-Mar-2015
255.85118
73.165888
--
69350000
25-Mar-2015
259.715599
74.261343
--
69350000
24-Mar-2015
258.56039
73.957296
--
69350000
23-Mar-2015
257.10077
73.52486
--
69350000
20-Mar-2015
257.745875
73.713672
--
69350000
19-Mar-2015
264.328081
75.595418
--
69350000
18-Mar-2015
259.554543
74.231469
--
69350000
17-Mar-2015
261.184303
74.704584
--
69350000
16-Mar-2015
253.103265
72.416358
--
69350000
13-Mar-2015
254.210154
72.736363
--
69350000
12-Mar-2015
250.827057
71.775133
--
69900000
11-Mar-2015
256.617032
73.424246
--
69900000
10-Mar-2015
255.329446
73.057353
--
70300000
09-Mar-2015
256.035897
73.275508
--
70300000
06-Mar-2015
261.825454
74.911692
--
71350000
05-Mar-2015
257.36918
73.64717
--
71350000
04-Mar-2015
257.089284
73.566528
--
71600000
03-Mar-2015
257.274075
73.616784
--
70700000
02-Mar-2015
256.882837
73.514199
--
70700000
27-Feb-2015
254.161432
72.74027
--
70700000
26-Feb-2015
255.694335
73.18159
--
70400000
25-Feb-2015
253.14741
72.448326
--
70550000
24-Feb-2015
251.153153
71.888623
--
70550000
23-Feb-2015
251.19436
71.900577
--
70550000
20-Feb-2015
251.269422
71.921129
--
70550000
19-Feb-2015
252.543264
72.286598
--
70550000
18-Feb-2015
252.494654
72.273545
--
70550000
17-Feb-2015
252.187227
72.185356
--
70550000
13-Feb-2015
253.369114
72.537691
--
70550000
12-Feb-2015
249.717228
71.496978
--
71250000
11-Feb-2015
253.856021
72.686816
--
73950000
10-Feb-2015
252.673455
72.350059
--
73950000
09-Feb-2015
251.667164
72.064847
--
73950000
06-Feb-2015
254.45503
72.867453
--
73950000
05-Feb-2015
253.742662
72.675379
--
73950000
04-Feb-2015
259.327539
74.263538
--
73950000
03-Feb-2015
256.74496
73.528694
--
73950000
02-Feb-2015
251.427972
72.007222
--
73950000
30-Jan-2015
253.606933
72.699928
--
73950000
29-Jan-2015
254.599085
72.964429
--
73950000
28-Jan-2015
252.894511
72.456238
--
73950000
27-Jan-2015
253.809135
72.706207
--
73950000
26-Jan-2015
252.233453
72.271805
--
73950000
23-Jan-2015
251.272364
72.017388
--
73950000
22-Jan-2015
244.053041
69.933469
--
73950000
21-Jan-2015
243.414564
69.751618
--
73950000
20-Jan-2015
240.324953
68.869014
--
73950000
16-Jan-2015
237.787598
68.155438
--
73950000
15-Jan-2015
239.399329
68.611711
--
73950000
14-Jan-2015
241.880171
69.322062
--
73950000
13-Jan-2015
242.084481
69.380498
--
74250000
12-Jan-2015
242.094571
69.38465
--
74250000
09-Jan-2015
240.160077
68.828193
--
74650000
08-Jan-2015
238.648455
68.413141
--
74650000
07-Jan-2015
236.04584
67.680269
--
74850000
06-Jan-2015
233.494206
66.943177
--
75050000
05-Jan-2015
236.000053
67.662551
--
75650000
02-Jan-2015
237.417698
68.069034
--
75650000
31-Dec-2014
235.928589
67.646474
--
75650000
30-Dec-2014
235.525661
67.531924
--
75650000
29-Dec-2014
239.522032
68.668004
--
75650000
26-Dec-2014
241.611909
69.206043
--
75650000
24-Dec-2014
241.081585
69.056507
--
75650000
23-Dec-2014
240.121482
68.783883
--
75650000
22-Dec-2014
240.993061
69.032922
--
75650000
19-Dec-2014
237.817724
68.122993
--
75650000
18-Dec-2014
233.560353
66.906523
81.4934
75650000
17-Dec-2014
234.659103
67.226087
--
75650000
16-Dec-2014
235.922903
68.40449
--
75800000
15-Dec-2014
235.236101
68.206659
--
75800000
12-Dec-2014
233.496909
67.703337
--
75800000
11-Dec-2014
233.177209
67.607951
--
76450000
10-Dec-2014
235.095895
68.173587
--
77350000
09-Dec-2014
236.33642
68.533701
--
77700000
08-Dec-2014
235.78667
68.375899
--
77800000
05-Dec-2014
236.636194
68.626224
--
77800000
04-Dec-2014
234.222155
67.927169
--
77800000
03-Dec-2014
231.969217
67.275259
--
77800000
02-Dec-2014
232.055499
67.299313
--
78000000
01-Dec-2014
229.974751
66.69675
--
78200000
28-Nov-2014
231.942782
67.273959
--
78200000
26-Nov-2014
230.363801
66.819142
--
78200000
25-Nov-2014
229.325264
66.510333
--
78200000
24-Nov-2014
227.782429
66.057988
--
78200000
21-Nov-2014
223.087215
64.703499
--
78200000
20-Nov-2014
223.614477
64.853129
--
78200000
19-Nov-2014
226.456763
65.678817
--
78200000
18-Nov-2014
225.609648
65.438434
--
78200000
17-Nov-2014
225.107218
65.287089
--
78200000
14-Nov-2014
223.197042
64.743432
--
78200000
13-Nov-2014
225.743584
65.471722
--
78350000
12-Nov-2014
227.232129
65.905548
--
78350000
11-Nov-2014
229.435655
66.546101
--
78350000
10-Nov-2014
231.494607
67.138879
--
78350000
07-Nov-2014
227.081851
65.860078
--
78350000
06-Nov-2014
229.638041
66.594106
--
78350000
05-Nov-2014
227.923723
66.104199
--
78200000
04-Nov-2014
226.790217
65.768338
--
77750000
03-Nov-2014
230.59059
66.873528
--
77550000
31-Oct-2014
231.199878
67.048976
--
77550000
30-Oct-2014
231.246294
67.055899
--
77550000
29-Oct-2014
230.420449
66.819023
--
77550000
28-Oct-2014
225.668587
65.456456
--
77550000
27-Oct-2014
227.147361
65.8863
--
77550000
24-Oct-2014
225.085155
65.296878
--
77550000
23-Oct-2014
226.493118
65.69984
--
77550000
22-Oct-2014
227.159899
65.893174
--
77550000
21-Oct-2014
223.916087
64.962965
--
77550000
20-Oct-2014
226.193722
65.62027
--
77550000
17-Oct-2014
221.329741
64.212815
--
77550000
16-Oct-2014
224.52847
65.141585
--
77550000
15-Oct-2014
225.096338
65.31026
--
77750000
14-Oct-2014
226.771063
65.795901
--
77750000
13-Oct-2014
224.8414
65.22991
--
77450000
10-Oct-2014
225.678686
65.486265
--
77450000
09-Oct-2014
225.474969
65.4337
--
77450000
08-Oct-2014
227.381735
65.987998
--
77450000
07-Oct-2014
229.554785
66.613728
--
77450000
06-Oct-2014
230.375054
66.855427
--
77450000
03-Oct-2014
234.1673
67.959562
--
77450000
02-Oct-2014
231.164471
67.089049
--
77450000
01-Oct-2014
235.779591
68.429693
--
77450000
30-Sept-2014
240.218367
69.715111
--
77450000
29-Sept-2014
242.604042
70.409
--
77450000
26-Sept-2014
243.460843
70.661176
--
77450000
25-Sept-2014
242.83266
70.47117
--
77450000
24-Sept-2014
242.278754
70.308163
--
76850000
23-Sept-2014
242.945071
70.501395
--
75950000
22-Sept-2014
243.868085
70.770983
--
75950000
19-Sept-2014
243.323793
70.616469
--
75450000
18-Sept-2014
242.455508
70.363259
--
75050000
17-Sept-2014
245.45733
71.2369
--
74850000
16-Sept-2014
243.058003
70.539815
--
74850000
15-Sept-2014
241.87749
70.198652
--
74700000
12-Sept-2014
243.222463
70.589631
--
74700000
11-Sept-2014
239.859501
69.616022
--
73800000
10-Sept-2014
243.211093
70.586416
--
73800000
09-Sept-2014
241.49676
70.089911
--
73800000
08-Sept-2014
239.085552
69.390881
--
73800000
05-Sept-2014
237.529985
68.942707
--
73700000
04-Sept-2014
240.166633
69.709614
--
73650000
03-Sept-2014
239.730825
69.582717
--
73650000
02-Sept-2014
242.528129
70.399628
--
73650000
29-Aug-2014
244.633868
71.016615
--
73600000
28-Aug-2014
244.962788
71.107126
--
73600000
27-Aug-2014
245.217132
71.180003
--
73600000
26-Aug-2014
244.293985
70.915579
--
73350000
25-Aug-2014
243.485871
70.68447
--
73100000
22-Aug-2014
244.190644
70.890703
--
73100000
21-Aug-2014
240.925936
69.947757
--
73100000
20-Aug-2014
244.951238
71.112345
--
72500000
19-Aug-2014
246.005737
71.418533
--
71900000
18-Aug-2014
243.488386
70.690297
--
71200000
15-Aug-2014
245.036888
71.142932
--
71200000
14-Aug-2014
244.642325
71.02901
--
71200000
13-Aug-2014
243.044302
70.568966
--
70400000
12-Aug-2014
242.155091
70.312842
--
70400000
11-Aug-2014
241.191927
70.045896
--
70400000
08-Aug-2014
238.224828
69.188722
--
70400000
07-Aug-2014
241.444331
70.122998
--
70400000
06-Aug-2014
241.943332
70.268088
--
70200000
05-Aug-2014
244.521343
71.017509
--
69500000
04-Aug-2014
244.901281
71.128592
--
69500000
01-Aug-2014
243.377257
70.69416
--
69500000
31-July-2014
247.146423
71.789227
--
69500000
30-July-2014
248.78552
72.265558
--
68750000
29-July-2014
244.203075
70.937234
--
68500000
28-July-2014
240.580396
69.886699
--
68500000
25-July-2014
238.648175
69.328367
--
68500000
24-July-2014
237.134338
68.889786
--
68500000
23-July-2014
237.580745
69.02026
--
68300000
22-July-2014
238.901594
69.404568
--
68300000
21-July-2014
237.64842
69.045435
--
68300000
18-July-2014
237.110703
68.89624
--
68300000
17-July-2014
237.747845
69.082751
--
68300000
16-July-2014
236.311084
68.666986
--
68300000
15-July-2014
236.965617
68.858818
--
68300000
14-July-2014
235.167617
68.338719
--
68300000
11-July-2014
234.657457
68.194548
--
68300000
10-July-2014
238.353322
69.267916
--
68300000
09-July-2014
237.695901
69.077856
--
68300000
08-July-2014
239.069489
69.477115
--
68300000
07-July-2014
239.952129
69.73424
--
68300000
03-July-2014
241.726574
70.253919
--
68300000
02-July-2014
240.715039
69.960602
--
68300000
01-July-2014
236.918979
68.859815
--
68300000
30-June-2014
238.7851
69.394512
--
68300000
27-June-2014
237.264593
68.953694
--
68300000
26-June-2014
238.184427
69.198272
--
68300000
25-June-2014
235.517349
68.425792
--
68300000
24-June-2014
237.866762
69.11159
--
68300000
23-June-2014
234.0211
67.995486
--
68300000
20-June-2014
232.924542
67.680918
--
68300000
19-June-2014
236.056282
68.58975
--
68300000
18-June-2014
237.114535
68.898802
--
68300000
17-June-2014
239.027981
69.452566
--
68300000
16-June-2014
236.77138
68.79838
--
68300000
13-June-2014
236.749549
68.795525
--
68300000
12-June-2014
238.982896
69.444568
--
68300000
11-June-2014
241.097376
70.059409
--
68300000
10-June-2014
241.557216
70.194098
--
68300000
09-June-2014
239.508576
69.600849
--
68350000
06-June-2014
239.606824
69.63269
--
68350000
05-June-2014
240.211761
69.809537
--
68350000
04-June-2014
241.90327
70.301635
--
68350000
03-June-2014
242.386998
70.44327
--
68350000
02-June-2014
240.957417
70.029434
--
68350000
30-May-2014
239.036193
69.477428
--
68350000
29-May-2014
242.000669
70.341023
--
68350000
28-May-2014
243.773311
70.859107
--
68350000
27-May-2014
240.082969
69.787375
--
68350000
23-May-2014
242.820116
70.589585
--
68950000
22-May-2014
243.05967
70.657826
--
68950000
21-May-2014
241.815619
70.297019
--
68950000
20-May-2014
241.536465
70.216646
--
68950000
19-May-2014
240.666813
69.964155
--
68950000
16-May-2014
239.281772
69.56651
--
68950000
15-May-2014
238.817682
69.431242
--
68950000
14-May-2014
237.583192
69.073127
--
68950000
13-May-2014
235.28838
68.409044
--
68950000
12-May-2014
232.340614
67.555198
--
68950000
09-May-2014
231.121772
67.205189
--
68950000
08-May-2014
230.513952
67.029112
--
68950000
07-May-2014
230.066213
66.901813
--
68950000
06-May-2014
230.280809
66.965601
--
68950000
05-May-2014
232.355075
67.569508
--
68950000
02-May-2014
232.518114
67.620228
--
68950000
01-May-2014
231.880794
67.437182
--
68950000
30-Apr-2014
232.055978
67.488895
--
68950000
29-Apr-2014
233.237138
67.834975
--
68950000
28-Apr-2014
233.416618
67.887584
--
68950000
25-Apr-2014
232.168656
67.52593
--
68950000
24-Apr-2014
236.47954
68.77904
--
68950000
23-Apr-2014
235.886184
68.607938
--
68950000
22-Apr-2014
234.566726
68.225036
--
68950000
21-Apr-2014
234.2151
68.121673
--
68950000
17-Apr-2014
233.249183
67.845615
--
68950000
16-Apr-2014
233.008268
67.777386
--
69100000
15-Apr-2014
232.547258
67.648719
--
69000000
14-Apr-2014
232.298201
67.573623
--
69000000
11-Apr-2014
233.568232
67.946248
--
69000000
10-Apr-2014
233.670354
67.973969
--
69000000
09-Apr-2014
233.856087
68.032094
--
69000000
08-Apr-2014
231.413582
67.333367
--
69000000
07-Apr-2014
231.850697
67.473793
--
69000000
04-Apr-2014
231.133811
67.268388
--
69000000
03-Apr-2014
231.818056
67.467419
--
69000000
02-Apr-2014
232.025073
67.526266
--
69000000
01-Apr-2014
230.64324
67.127629
--
68300000
31-Mar-2014
228.199023
66.419572
--
68300000
28-Mar-2014
227.079849
66.104748
--
68300000
27-Mar-2014
225.803325
65.737954
--
68300000
26-Mar-2014
223.946159
65.202556
--
68300000
25-Mar-2014
221.53019
64.51786
--
68300000
24-Mar-2014
223.026861
64.951939
--
68300000
21-Mar-2014
221.922637
64.650565
--
68300000
20-Mar-2014
221.893399
64.64988
--
68300000
19-Mar-2014
224.172818
65.305629
--
68300000
18-Mar-2014
224.253984
65.328253
--
68300000
17-Mar-2014
224.199355
65.315783
--
68300000
14-Mar-2014
223.38255
65.085072
--
68300000
13-Mar-2014
225.706122
65.758405
--
68300000
12-Mar-2014
227.938126
66.409501
--
68300000
11-Mar-2014
231.93179
67.558827
--
68300000
10-Mar-2014
230.71434
67.20726
--
68300000
07-Mar-2014
233.055349
67.895867
--
68300000
06-Mar-2014
232.548583
67.756941
--
68300000
05-Mar-2014
233.178048
67.956669
--
67500000
04-Mar-2014
231.206273
67.394126
--
67500000
03-Mar-2014
233.868755
68.174828
--
67500000
28-Feb-2014
235.809254
68.732403
--
67500000
27-Feb-2014
235.280621
68.600202
--
67500000
26-Feb-2014
234.498274
68.379443
--
67500000
25-Feb-2014
230.233729
67.146402
--
67500000
24-Feb-2014
228.086193
66.538069
--
67500000
21-Feb-2014
231.120219
67.428908
--
67500000
20-Feb-2014
226.571492
66.120966
--
67500000
19-Feb-2014
228.744616
66.746098
--
67500000
18-Feb-2014
229.218731
66.879624
--
67500000
14-Feb-2014
229.155332
66.88806
--
67500000
13-Feb-2014
227.654571
66.456335
--
67500000
12-Feb-2014
228.087697
66.609281
--
67500000
11-Feb-2014
225.855512
65.97082
--
67500000
10-Feb-2014
226.87334
66.299979
--
67500000
07-Feb-2014
225.859506
66.055887
--
67500000
06-Feb-2014
223.111111
65.277189
--
67500000
05-Feb-2014
222.095162
65.007638
--
67500000
04-Feb-2014
220.463007
64.534888
--
67900000
03-Feb-2014
226.659722
66.342053
--
68750000
31-Jan-2014
234.729935
68.772076
--
69250000
30-Jan-2014
233.805432
68.502226
--
69250000
29-Jan-2014
233.992423
68.554567
--
69250000
28-Jan-2014
228.104626
66.864055
--
69350000
27-Jan-2014
226.8862
66.646718
--
69350000
24-Jan-2014
231.964973
68.171694
--
69600000
23-Jan-2014
232.553445
68.311897
--
69600000
22-Jan-2014
234.821769
68.964557
--
69600000
21-Jan-2014
235.99448
69.308318
--
69600000
17-Jan-2014
234.833524
69.010555
--
69600000
16-Jan-2014
235.379691
69.165839
--
69600000
15-Jan-2014
231.857955
68.127761
--
69600000
14-Jan-2014
230.083737
67.610315
--
69600000
13-Jan-2014
229.389629
67.404508
--
69600000
10-Jan-2014
229.239031
67.367368
--
69600000
09-Jan-2014
232.336424
68.266571
--
69600000
08-Jan-2014
232.688195
68.36628
--
69600000
07-Jan-2014
232.323569
68.262962
--
69600000
06-Jan-2014
231.133865
67.914697
--
69600000
03-Jan-2014
232.134222
68.20887
--
69600000
02-Jan-2014
237.648988
69.813588
--
69600000
31-Dec-2013
242.020673
71.088399
--
69150000
30-Dec-2013
242.99848
71.376486
--
69150000
27-Dec-2013
242.790894
71.324455
--
69150000
26-Dec-2013
241.376321
70.320662
--
68850000
24-Dec-2013
240.599478
70.098289
--
68850000
23-Dec-2013
239.748778
69.849863
--
68850000
20-Dec-2013
238.591046
69.515624
--
68850000
19-Dec-2013
239.382978
69.749463
100.2282
68850000
18-Dec-2013
240.428159
70.061408
--
68850000
17-Dec-2013
239.225501
70.720613
--
68850000
16-Dec-2013
236.415478
69.896596
--
68850000
13-Dec-2013
236.514555
69.925059
--
68850000
12-Dec-2013
238.300747
70.45365
--
68850000
11-Dec-2013
235.963724
69.76495
--
68850000
10-Dec-2013
235.704351
69.681272
--
68850000
09-Dec-2013
237.772532
70.295234
--
68850000
06-Dec-2013
233.68147
69.094951
--
68850000
05-Dec-2013
235.315132
69.578375
--
68850000
04-Dec-2013
235.833131
69.731588
--
68850000
03-Dec-2013
235.615029
69.666089
--
68850000
02-Dec-2013
239.71327
70.881365
--
68850000
29-Nov-2013
240.334625
71.072593
--
68850000
27-Nov-2013
239.106721
70.71342
--
68850000
26-Nov-2013
237.56987
70.260857
--
68850000
25-Nov-2013
235.538957
69.65569
--
68850000
22-Nov-2013
234.513128
69.353917
--
68850000
21-Nov-2013
230.428389
68.145432
--
68850000
20-Nov-2013
230.758169
68.245074
--
68850000
19-Nov-2013
232.798727
68.849658
--
68850000
18-Nov-2013
230.427784
68.148962
--
68850000
15-Nov-2013
229.096177
67.759815
--
68850000
14-Nov-2013
224.124593
66.301047
--
68850000
13-Nov-2013
223.290158
66.055932
--
68850000
12-Nov-2013
227.499101
67.298058
--
68850000
11-Nov-2013
223.883356
66.230179
--
68850000
08-Nov-2013
225.28772
66.646373
--
68850000
07-Nov-2013
226.630296
67.045503
--
68850000
06-Nov-2013
226.060125
66.877683
--
68850000
05-Nov-2013
226.79576
67.096895
--
68850000
04-Nov-2013
227.484952
67.300568
--
68850000
01-Nov-2013
231.221997
68.402455
--
68700000
31-Oct-2013
229.068536
67.761495
--
68700000
30-Oct-2013
232.635927
68.819358
--
68350000
29-Oct-2013
231.311453
68.437225
--
68350000
28-Oct-2013
229.047308
67.766278
--
68000000
25-Oct-2013
226.414596
66.986615
--
67500000
24-Oct-2013
227.927234
67.436367
--
67500000
23-Oct-2013
227.131128
67.209177
--
67350000
22-Oct-2013
226.957415
67.145737
--
65950000
21-Oct-2013
227.676754
67.355471
--
65650000
18-Oct-2013
228.20399
67.510251
--
65450000
17-Oct-2013
227.031105
67.17004
--
65350000
16-Oct-2013
227.694809
67.374433
--
65350000
15-Oct-2013
228.225738
67.544707
--
65350000
14-Oct-2013
225.652766
66.786988
--
64950000
11-Oct-2013
226.372742
67.00136
--
64950000
10-Oct-2013
223.09008
66.044009
--
62550000
09-Oct-2013
223.266769
66.094222
--
62550000
08-Oct-2013
222.93623
65.997376
--
62550000
07-Oct-2013
222.773662
65.947961
--
62550000
04-Oct-2013
222.491193
65.868969
--
62450000
03-Oct-2013
223.307515
66.114421
--
62450000
02-Oct-2013
223.677012
66.224826
--
62300000
01-Oct-2013
223.059909
66.044784
--
62300000
30-Sept-2013
223.156205
66.076394
--
62300000
27-Sept-2013
226.229599
66.985429
--
61700000
26-Sept-2013
224.650673
66.518703
--
61700000
25-Sept-2013
223.079058
66.056504
--
61700000
24-Sept-2013
224.667303
66.525418
--
61700000
23-Sept-2013
223.362442
66.139726
--
61700000
20-Sept-2013
221.925937
65.722895
--
61700000
19-Sept-2013
220.155221
65.199468
--
61700000
18-Sept-2013
222.816062
65.988464
--
61700000
17-Sept-2013
222.661263
65.943573
--
61700000
16-Sept-2013
224.377988
66.452511
--
61450000
13-Sept-2013
222.967957
66.041549
--
61450000
12-Sept-2013
223.863796
66.30929
--
60850000
11-Sept-2013
223.075702
66.07564
--
60500000
10-Sept-2013
222.903203
66.025579
--
60350000
09-Sept-2013
221.607698
65.643981
--
59000000
06-Sept-2013
218.220412
64.645377
--
59000000
05-Sept-2013
218.238012
64.650871
--
59000000
04-Sept-2013
215.710363
63.902453
--
59000000
03-Sept-2013
217.529064
64.442714
--
58550000
30-Aug-2013
218.556348
64.746865
--
58550000
29-Aug-2013
216.025844
63.999641
--
58550000
28-Aug-2013
210.935103
62.494597
--
58550000
27-Aug-2013
210.503314
62.367146
--
58550000
26-Aug-2013
209.255028
61.997862
--
58550000
23-Aug-2013
206.804339
61.273353
--
58550000
22-Aug-2013
203.458794
60.283802
--
58550000
21-Aug-2013
206.126111
61.073465
--
58550000
20-Aug-2013
206.2882
61.124058
--
58550000
19-Aug-2013
208.965718
61.918609
--
58550000
16-Aug-2013
208.400043
61.753319
--
58550000
15-Aug-2013
210.617403
62.410786
--
58550000
14-Aug-2013
209.109375
61.964772
--
58550000
13-Aug-2013
209.736092
62.150528
--
58550000
12-Aug-2013
204.351899
60.566645
--
58550000
09-Aug-2013
203.31387
60.264168
--
58550000
08-Aug-2013
205.333868
60.865263
--
58550000
07-Aug-2013
206.721426
61.277546
--
58550000
06-Aug-2013
211.06483
62.564438
--
58550000
05-Aug-2013
214.093615
63.462432
--
58550000
02-Aug-2013
212.895832
63.11115
--
58550000
01-Aug-2013
212.159128
62.894224
--
58550000
31-July-2013
210.440596
62.38441
--
58550000
30-July-2013
210.668841
62.454423
--
58550000
29-July-2013
205.885815
61.043182
--
58550000
26-July-2013
206.192805
61.137936
--
58550000
25-July-2013
206.033008
61.09163
--
58550000
24-July-2013
206.426492
61.206906
--
58550000
23-July-2013
203.646497
60.383931
--
58550000
22-July-2013
200.374157
59.412787
--
58550000
19-July-2013
200.043601
59.322128
--
58550000
18-July-2013
200.76897
59.544755
--
58550000
17-July-2013
201.972938
59.900959
--
58550000
16-July-2013
199.886733
59.282194
--
58550000
15-July-2013
203.28558
60.290905
--
58550000
12-July-2013
202.820797
60.153461
--
58550000
11-July-2013
202.439346
60.041783
--
58700000
10-July-2013
193.147763
57.290212
--
58900000
09-July-2013
193.147229
57.293604
--
58900000
08-July-2013
190.407007
56.482381
--
58900000
05-July-2013
195.069093
57.870457
--
58900000
03-July-2013
194.562613
57.718897
--
58500000
02-July-2013
197.475387
58.579197
--
58500000
01-July-2013
196.924963
58.415511
--
58500000
28-June-2013
197.451386
58.57394
0
58750000
27-June-2013
190.466068
56.503415
--
58750000
26-June-2013
183.337882
54.366847
--
58750000
25-June-2013
183.600154
54.442345
--
58750000
24-June-2013
184.17795
54.612701
--
58750000
21-June-2013
189.050399
56.057574
--
58900000
20-June-2013
193.80735
57.466618
--
58900000
19-June-2013
193.049481
57.239886
--
58900000
18-June-2013
195.801824
58.056175
--
58900000
17-June-2013
192.358117
57.038642
--
58900000
14-June-2013
191.860842
56.893828
--
58900000
13-June-2013
190.303249
56.437872
--
58900000
12-June-2013
195.282049
57.914357
--
58900000
11-June-2013
198.867226
58.975551
--
58800000
10-June-2013
200.649726
59.514654
--
58800000
07-June-2013
200.852467
59.571992
--
58800000
06-June-2013
204.231861
60.580195
--
58800000
05-June-2013
204.296183
60.607974
--
58800000
04-June-2013
203.968495
60.502598
--
58800000
03-June-2013
201.176536
59.673027
--
58300000
31-May-2013
204.283437
60.606476
--
57500000
30-May-2013
202.382791
60.03981
--
57500000
29-May-2013
202.481206
60.072361
--
57500000
28-May-2013
201.464838
59.773406
--
57500000
24-May-2013
199.194572
59.103433
--
57500000
23-May-2013
197.800245
58.708868
--
57500000
22-May-2013
203.753213
60.476104
--
57500000
21-May-2013
200.874825
59.6308
--
57500000
20-May-2013
199.616036
59.256645
--
57350000
17-May-2013
200.790597
59.612218
--
57350000
16-May-2013
198.356093
58.890305
--
57350000
15-May-2013
196.130978
58.235493
--
57350000
14-May-2013
196.58032
58.376622
--
57350000
13-May-2013
192.050021
57.035644
--
57350000
10-May-2013
192.110802
57.059741
--
57350000
09-May-2013
194.756334
57.844868
--
57350000
08-May-2013
192.611046
57.229372
--
57350000
07-May-2013
192.072349
57.072397
--
57350000
06-May-2013
191.454245
56.886823
--
57350000
03-May-2013
190.037337
56.468277
--
57350000
02-May-2013
189.727736
56.369936
--
57350000
01-May-2013
189.845683
56.398312
--
57350000
30-Apr-2013
188.163124
55.898246
--
57350000
29-Apr-2013
185.311779
55.044186
--
57350000
26-Apr-2013
186.213753
55.312277
--
57350000
25-Apr-2013
186.902884
55.509301
--
57350000
24-Apr-2013
184.94236
54.927142
--
57350000
23-Apr-2013
182.754239
54.28932
--
57350000
22-Apr-2013
184.306094
54.744468
--
57350000
19-Apr-2013
181.932567
54.065643
--
57350000
18-Apr-2013
179.893142
53.459492
--
57350000
17-Apr-2013
183.651465
54.555624
--
57350000
16-Apr-2013
183.715765
54.573026
--
57650000
15-Apr-2013
182.03594
54.082898
--
57650000
12-Apr-2013
179.686895
53.377637
--
56150000
11-Apr-2013
181.646923
53.93991
--
54500000
10-Apr-2013
179.802341
53.399387
--
54500000
09-Apr-2013
178.83288
53.118576
--
54500000
08-Apr-2013
179.99307
53.461796
--
54500000
05-Apr-2013
181.840749
54.021254
--
54500000
04-Apr-2013
185.86876
55.210489
--
54500000
03-Apr-2013
188.012371
55.843736
--
54500000
02-Apr-2013
188.76464
56.071144
--
54500000
01-Apr-2013
191.419683
56.84996
--
54500000
28-Mar-2013
191.361405
56.837413
--
54500000
27-Mar-2013
191.44985
56.804664
--
54500000
26-Mar-2013
190.554616
56.54589
--
54500000
25-Mar-2013
189.640806
56.275096
--
54500000
22-Mar-2013
185.308236
55.006611
--
54500000
21-Mar-2013
186.258115
55.290869
--
54500000
20-Mar-2013
187.887429
55.768742
--
54500000
19-Mar-2013
191.153982
56.730374
--
54500000
18-Mar-2013
189.007592
56.089912
--
54500000
15-Mar-2013
191.173359
56.732957
--
54500000
14-Mar-2013
193.458721
57.410194
--
54500000
13-Mar-2013
197.343564
58.562079
--
54500000
12-Mar-2013
196.571575
58.331805
--
54500000
11-Mar-2013
199.001359
59.051204
--
54500000
08-Mar-2013
200.997917
59.651156
--
54500000
07-Mar-2013
200.809271
59.598108
--
54500000
06-Mar-2013
203.689141
60.46286
--
54500000
05-Mar-2013
203.064057
60.282893
--
54500000
04-Mar-2013
203.184276
60.324816
--
54500000
01-Mar-2013
205.554776
61.043686
--
54500000
28-Feb-2013
204.962457
60.868729
--
54500000
27-Feb-2013
202.984462
60.305696
--
54500000
26-Feb-2013
202.065484
60.041497
--
54500000
25-Feb-2013
201.946443
60.024402
--
54500000
22-Feb-2013
202.705309
60.269914
--
54500000
21-Feb-2013
203.11824
60.388248
--
54500000
20-Feb-2013
204.688295
60.859211
--
54250000
19-Feb-2013
198.478722
59.034926
--
54250000
15-Feb-2013
199.671502
59.39965
--
54250000
14-Feb-2013
197.527267
58.759337
--
54250000
13-Feb-2013
196.776161
58.542373
--
54250000
12-Feb-2013
193.498316
57.584391
--
54250000
11-Feb-2013
193.107489
57.570929
--
54250000
08-Feb-2013
192.162947
57.29196
--
54250000
07-Feb-2013
190.854937
57.018521
--
54250000
06-Feb-2013
191.025479
57.105794
--
54250000
05-Feb-2013
190.665537
56.976915
--
54250000
04-Feb-2013
191.883878
57.379262
--
54250000
01-Feb-2013
190.473001
56.963212
--
54250000
31-Jan-2013
191.650032
57.341439
--
54250000
30-Jan-2013
192.349581
57.59559
--
54250000
29-Jan-2013
191.280664
57.362984
--
54250000
28-Jan-2013
187.622532
56.41355
--
54250000
25-Jan-2013
191.352913
57.475965
--
54250000
24-Jan-2013
193.957212
58.186656
--
54250000
23-Jan-2013
194.890272
58.443834
--
54250000
22-Jan-2013
196.894624
59.064396
--
54250000
18-Jan-2013
198.10488
59.472749
--
54250000
17-Jan-2013
196.148494
58.90275
--
54250000
16-Jan-2013
195.980705
58.796247
--
54250000
15-Jan-2013
196.976816
59.065884
--
54250000
14-Jan-2013
199.505673
59.773176
--
54150000
11-Jan-2013
198.976602
59.643581
--
54050000
10-Jan-2013
198.910523
59.648706
--
54050000
09-Jan-2013
198.157259
59.483572
--
54000000
08-Jan-2013
199.272034
59.823697
--
54000000
07-Jan-2013
200.613726
60.20478
--
53900000
04-Jan-2013
201.238083
60.411116
--
53650000
03-Jan-2013
201.578892
60.462466
--
53650000
02-Jan-2013
203.235025
60.916379
--
53650000
31-Dec-2012
200.128181
60.050114
--
53650000
28-Dec-2012
200.13782
60.055759
--
53650000
27-Dec-2012
199.160835
59.33247
--
53550000
26-Dec-2012
198.236515
59.094328
--
53450000
24-Dec-2012
197.985782
58.999254
--
52900000
21-Dec-2012
196.54502
58.642047
--
52800000
20-Dec-2012
198.109347
59.032026
--
52400000
19-Dec-2012
197.524107
58.824821
34.6048
52400000
18-Dec-2012
196.680828
58.574342
--
51700000
17-Dec-2012
195.727761
58.637204
--
51450000
14-Dec-2012
196.88301
58.962983
--
51100000
13-Dec-2012
198.037813
59.298156
--
50450000
12-Dec-2012
194.778603
58.37504
--
50450000
11-Dec-2012
193.962463
58.152062
--
50450000
10-Dec-2012
192.933982
57.808667
--
50450000
07-Dec-2012
192.409067
57.694308
--
50450000
06-Dec-2012
190.81579
57.244481
--
50450000
05-Dec-2012
191.511948
57.461898
--
50300000
04-Dec-2012
189.008589
56.746726
--
50300000
03-Dec-2012
190.766828
57.281951
--
50300000
30-Nov-2012
189.419623
56.926533
--
50300000
29-Nov-2012
189.601935
56.968072
--
50200000
28-Nov-2012
186.601782
56.057546
--
50000000
27-Nov-2012
188.355317
56.592112
--
50000000
26-Nov-2012
185.754883
55.80947
--
50000000
23-Nov-2012
186.54273
55.982457
--
50000000
21-Nov-2012
185.23778
55.641033
--
50000000
20-Nov-2012
185.207774
55.681404
--
50000000
19-Nov-2012
182.202125
54.819479
--
50000000
16-Nov-2012
181.667176
54.680354
--
50000000
15-Nov-2012
182.954712
55.042847
--
50000000
14-Nov-2012
184.640894
55.537159
--
50000000
13-Nov-2012
182.135781
54.784474
--
50000000
12-Nov-2012
183.329332
55.170814
--
50000000
09-Nov-2012
184.92088
55.657882
--
50000000
08-Nov-2012
185.165829
55.72994
--
50000000
07-Nov-2012
188.398934
56.71098
--
50000000
06-Nov-2012
185.938869
55.967881
--
50000000
05-Nov-2012
184.738424
55.589553
--
50000000
02-Nov-2012
186.155426
56.03948
--
50000000
01-Nov-2012
182.961795
55.095406
--
50000000
31-Oct-2012
185.658462
55.901845
--
50000000
30-Oct-2012
182.509214
54.92498
--
0
26-Oct-2012
182.509214
54.967387
--
50000000
25-Oct-2012
185.633645
55.894219
--
50000000
24-Oct-2012
183.329773
55.221135
--
50000000
23-Oct-2012
186.620758
56.199179
--
50000000
22-Oct-2012
187.109682
56.372393
--
50000000
19-Oct-2012
187.254836
56.442544
--
50000000
18-Oct-2012
188.312071
56.721375
--
50000000
17-Oct-2012
187.361558
56.439786
--
50000000
16-Oct-2012
187.437652
56.460088
--
50000000
15-Oct-2012
185.438853
55.880062
--
50000000
12-Oct-2012
186.077432
56.099952
--
50000000
11-Oct-2012
185.380372
55.894383
--
50000000
10-Oct-2012
187.435879
56.493117
--
50000000
09-Oct-2012
192.22174
57.899008
--
50000000
08-Oct-2012
192.405963
57.956797
--
50000000
05-Oct-2012
193.449667
58.290701
--
50000000
04-Oct-2012
192.935612
58.149989
--
50000000
03-Oct-2012
194.064171
58.479266
--
50000000
02-Oct-2012
192.424431
57.985922
--
50000000
01-Oct-2012
190.95376
57.567994
--
50000000
28-Sept-2012
190.650775
57.479355
--
50000000
27-Sept-2012
188.73651
56.913099
--
50000000
26-Sept-2012
188.454097
56.832936
--
50000000
25-Sept-2012
187.852517
56.659133
--
50000000
24-Sept-2012
189.246277
57.092699
--
49950000
21-Sept-2012
188.338413
56.846863
--
49800000
20-Sept-2012
187.83355
56.704914
--
49750000
19-Sept-2012
190.148119
57.384704
--
49750000
18-Sept-2012
190.032972
57.343493
--
49700000
17-Sept-2012
189.359437
57.134709
--
49650000
14-Sept-2012
188.621477
56.903307
--
49600000
13-Sept-2012
183.021677
55.210422
--
49300000
12-Sept-2012
183.432235
55.34147
--
48950000
11-Sept-2012
180.459295
54.455383
--
48850000
10-Sept-2012
181.915858
54.894503
--
48150000
07-Sept-2012
181.783264
54.862649
--
48000000
06-Sept-2012
177.545921
53.602065
--
47850000
05-Sept-2012
178.392627
53.862538
--
47700000
04-Sept-2012
181.51045
54.804948
--
47700000
31-Aug-2012
179.370591
54.157642
--
47500000
30-Aug-2012
179.906184
54.359506
--
47350000
29-Aug-2012
181.423082
54.808572
--
46950000
28-Aug-2012
178.997431
54.11119
--
46700000
27-Aug-2012
179.237764
54.206854
--
46600000
24-Aug-2012
180.517965
54.45926
--
46450000
23-Aug-2012
182.176102
54.968287
--
46450000
22-Aug-2012
181.216007
54.698527
--
46450000
21-Aug-2012
181.918653
54.902138
--
46300000
20-Aug-2012
182.26257
55.018994
--
46300000
17-Aug-2012
183.200674
55.282671
--
46350000
16-Aug-2012
183.77769
55.392231
--
46350000
15-Aug-2012
184.575811
55.631064
--
46350000
14-Aug-2012
184.751689
55.684664
--
46350000
13-Aug-2012
181.601455
54.744766
--
46350000
10-Aug-2012
182.802523
55.096937
--
46350000
09-Aug-2012
182.553461
55.028144
--
46350000
08-Aug-2012
178.842861
53.892684
--
46350000
07-Aug-2012
177.099527
53.387648
--
46350000
06-Aug-2012
176.698547
53.260013
--
46350000
03-Aug-2012
172.186491
51.935729
--
46500000
02-Aug-2012
176.402239
53.193082
--
46500000
01-Aug-2012
177.982336
53.642213
--
46500000
31-July-2012
177.682303
53.537692
--
46700000
30-July-2012
173.014708
52.153789
--
46700000
27-July-2012
171.642571
51.778404
--
46700000
26-July-2012
166.205344
50.149107
--
46700000
25-July-2012
166.24344
50.17099
--
46800000
24-July-2012
169.296131
51.08666
--
46900000
23-July-2012
168.566896
50.875382
--
46900000
20-July-2012
170.813261
51.557995
--
46900000
19-July-2012
170.534627
51.470048
--
46900000
18-July-2012
168.296525
50.809764
--
47000000
17-July-2012
172.345158
52.048348
--
47450000
16-July-2012
171.489707
51.80821
--
47500000
13-July-2012
170.713596
51.592548
--
47750000
12-July-2012
169.208356
51.161267
--
48750000
11-July-2012
172.592814
52.191018
--
48900000
10-July-2012
173.229415
52.381987
--
48900000
09-July-2012
174.584566
52.794923
--
48900000
06-July-2012
177.414788
53.623281
--
48900000
05-July-2012
178.489942
53.939965
--
48900000
03-July-2012
177.697717
53.708647
--
49050000
02-July-2012
175.503399
53.040297
--
49050000
29-June-2012
176.051237
53.186893
--
49250000
28-June-2012
174.862496
52.850396
--
49250000
27-June-2012
173.487033
52.408462
--
49250000
26-June-2012
173.782124
52.522068
--
49250000
25-June-2012
174.764776
52.831351
--
49250000
22-June-2012
177.120551
53.520517
0
49250000
21-June-2012
181.198821
54.72802
--
49250000
20-June-2012
182.184999
55.011514
--
49250000
19-June-2012
180.22351
54.417802
--
49250000
18-June-2012
181.846876
54.913496
--
49250000
15-June-2012
177.734515
53.669822
--
49250000
14-June-2012
180.554671
54.499296
--
49250000
13-June-2012
179.137061
54.063496
--
49250000
12-June-2012
179.917805
54.315434
--
49250000
11-June-2012
181.355529
54.749526
--
49250000
08-June-2012
177.585327
53.622332
--
49250000
07-June-2012
178.468946
53.889916
--
49250000
06-June-2012
172.683261
52.180714
--
49250000
05-June-2012
175.289065
52.969686
--
49300000
04-June-2012
173.834493
52.516441
--
49500000
01-June-2012
181.06549
54.688914
--
49550000
31-May-2012
180.75821
54.620744
--
49550000
30-May-2012
181.273521
54.761075
--
49850000
29-May-2012
179.151079
54.107686
--
49900000
25-May-2012
176.469909
53.295599
--
49900000
24-May-2012
176.506794
53.293068
--
50150000
23-May-2012
178.203718
53.792583
--
50400000
22-May-2012
178.465546
53.870097
--
50450000
21-May-2012
175.253683
52.931371
--
50650000
18-May-2012
172.350221
52.088035
--
50650000
17-May-2012
178.896648
54.048596
--
51450000
16-May-2012
177.643924
53.665035
--
52000000
15-May-2012
185.384879
55.966417
--
52500000
14-May-2012
187.590406
56.629981
--
52500000
11-May-2012
186.201561
56.228253
--
52750000
10-May-2012
188.63275
56.966148
--
53450000
09-May-2012
190.911448
57.662379
--
53450000
08-May-2012
192.038457
58.013861
--
53650000
07-May-2012
189.179072
57.143677
--
53650000
04-May-2012
193.61679
58.47625
--
53650000
03-May-2012
194.053281
58.547119
--
53650000
02-May-2012
194.125333
58.562446
--
53850000
01-May-2012
191.134215
57.676862
--
53850000
30-Apr-2012
189.99591
57.339928
--
54050000
27-Apr-2012
187.876441
56.708404
--
54050000
26-Apr-2012
187.523763
56.621895
--
54150000
25-Apr-2012
186.506558
56.337741
--
54350000
24-Apr-2012
186.663547
56.4177
--
54350000
23-Apr-2012
187.730402
56.74772
--
54350000
20-Apr-2012
186.453569
56.358507
--
54350000
19-Apr-2012
190.142851
57.459207
--
54350000
18-Apr-2012
189.87934
57.382431
--
54350000
17-Apr-2012
186.728669
56.452649
--
54500000
16-Apr-2012
189.05401
57.141043
--
54500000
13-Apr-2012
190.9484
57.709
--
54500000
12-Apr-2012
186.889806
56.485478
--
55200000
11-Apr-2012
190.424887
57.545181
--
55200000
10-Apr-2012
191.278186
57.803597
--
55800000
09-Apr-2012
191.231727
57.785419
--
55800000
05-Apr-2012
195.909293
59.201183
--
55800000
04-Apr-2012
195.111042
58.964494
--
55800000
03-Apr-2012
196.977479
59.522202
--
55950000
02-Apr-2012
192.625177
58.215046
--
55950000
30-Mar-2012
190.680769
57.634721
--
56150000
29-Mar-2012
191.062692
57.769475
--
56650000
28-Mar-2012
192.153347
58.042484
--
56650000
27-Mar-2012
191.062178
57.712062
--
56650000
26-Mar-2012
186.421847
56.317404
--
57050000
23-Mar-2012
189.06822
57.118427
--
57250000
22-Mar-2012
191.545123
57.867723
--
57250000
21-Mar-2012
189.8257
57.350933
--
57250000
20-Mar-2012
191.326145
57.801029
--
57500000
19-Mar-2012
189.921082
57.37626
--
57500000
16-Mar-2012
188.228794
56.871198
--
57700000
15-Mar-2012
190.135748
57.445225
--
57700000
14-Mar-2012
191.835145
57.95977
--
57700000
13-Mar-2012
188.627539
56.996973
--
57700000
12-Mar-2012
186.516321
56.365397
--
57700000
09-Mar-2012
186.621521
56.402867
--
57700000
08-Mar-2012
184.622565
55.811452
--
58000000
07-Mar-2012
182.752041
55.257259
--
58000000
06-Mar-2012
184.625052
55.844017
--
58000000
05-Mar-2012
184.568424
55.822323
--
58000000
02-Mar-2012
185.357386
56.057867
--
58000000
01-Mar-2012
183.987116
55.66335
--
58000000
29-Feb-2012
183.816828
55.612773
--
58000000
28-Feb-2012
180.931815
54.751993
--
58000000
27-Feb-2012
179.152607
54.239754
--
58000000
24-Feb-2012
182.754303
55.321967
--
58000000
23-Feb-2012
181.292209
54.883975
--
58000000
22-Feb-2012
185.103433
56.032529
--
58000000
21-Feb-2012
184.080546
55.724713
--
58000000
17-Feb-2012
183.200534
55.47092
--
58000000
16-Feb-2012
179.199306
54.271171
--
58000000
15-Feb-2012
183.41483
55.545121
--
58000000
14-Feb-2012
181.096061
54.851419
--
58000000
13-Feb-2012
180.537505
54.701085
--
58000000
10-Feb-2012
179.670385
54.493627
--
58000000
09-Feb-2012
181.317382
54.979161
--
58000000
08-Feb-2012
180.372281
54.697744
--
58000000
07-Feb-2012
177.892678
53.952626
--
58000000
06-Feb-2012
178.163403
54.038591
--
57900000
03-Feb-2012
177.385035
53.846642
--
57900000
02-Feb-2012
179.500287
54.486909
--
57900000
01-Feb-2012
175.93494
53.436362
--
57900000
31-Jan-2012
178.204427
54.136393
--
57900000
30-Jan-2012
177.145992
53.882005
--
57900000
27-Jan-2012
179.302179
54.561024
--
57900000
26-Jan-2012
178.308196
54.257707
--
57900000
25-Jan-2012
180.517826
54.931258
--
57900000
24-Jan-2012
179.022967
54.512158
--
57900000
23-Jan-2012
177.580534
54.07355
--
57900000
20-Jan-2012
179.194207
54.567526
--
57900000
19-Jan-2012
175.632741
53.497731
--
57900000
18-Jan-2012
172.639963
52.629841
--
57900000
17-Jan-2012
171.856187
52.391572
--
57900000
13-Jan-2012
171.613086
52.325127
--
58100000
12-Jan-2012
168.402169
51.350821
--
58100000
11-Jan-2012
166.976827
50.921908
--
58100000
10-Jan-2012
167.332992
51.029178
--
58100000
09-Jan-2012
165.692789
50.536526
--
58100000
06-Jan-2012
167.603261
51.11655
--
58100000
05-Jan-2012
170.746617
52.069879
--
58100000
04-Jan-2012
170.600544
52.023647
--
58100000
03-Jan-2012
170.74089
52.063469
--
58100000
30-Dec-2011
167.237054
51.014197
--
58100000
29-Dec-2011
169.493775
51.70334
--
58100000
28-Dec-2011
168.953809
51.539937
--
58100000
27-Dec-2011
169.184758
51.153764
--
58100000
23-Dec-2011
172.811975
52.252411
--
58100000
22-Dec-2011
170.421969
51.5309
--
58100000
21-Dec-2011
172.657689
52.207249
36.4551
57900000
20-Dec-2011
164.723276
49.812981
--
57900000
19-Dec-2011
164.281647
50.05037
--
57900000
16-Dec-2011
171.163428
52.146784
--
58200000
15-Dec-2011
169.183944
51.545561
--
58200000
14-Dec-2011
174.540113
53.17648
--
58600000
13-Dec-2011
172.669671
52.606818
--
58900000
12-Dec-2011
177.402369
54.047504
--
58900000
09-Dec-2011
173.334874
52.811751
--
59150000
08-Dec-2011
178.875829
54.501639
--
59150000
07-Dec-2011
179.64377
54.736617
--
59150000
06-Dec-2011
178.132755
54.276405
--
59150000
05-Dec-2011
179.061525
54.559676
--
59150000
02-Dec-2011
178.655447
54.439178
--
59150000
01-Dec-2011
180.548925
55.015995
--
59150000
30-Nov-2011
169.811962
51.755771
--
59150000
29-Nov-2011
174.905641
53.309097
--
59150000
28-Nov-2011
170.363943
51.928353
--
59150000
25-Nov-2011
167.856795
51.167119
--
59150000
23-Nov-2011
171.098909
52.15327
--
59950000
22-Nov-2011
174.287704
53.125409
--
60400000
21-Nov-2011
174.329471
53.138759
--
61050000
18-Nov-2011
172.369276
52.542662
--
61600000
17-Nov-2011
177.45458
54.091889
--
62450000
16-Nov-2011
173.699325
52.948661
--
62450000
15-Nov-2011
177.760999
54.185566
--
63050000
14-Nov-2011
179.06223
54.582864
--
63050000
11-Nov-2011
174.036915
53.054829
--
63600000
10-Nov-2011
170.375296
51.941151
--
63600000
09-Nov-2011
181.13801
55.219119
--
63600000
08-Nov-2011
176.973313
53.950215
--
63600000
07-Nov-2011
179.583231
54.746665
--
63600000
04-Nov-2011
181.449145
55.318418
--
63750000
03-Nov-2011
172.46936
52.583288
--
63950000
02-Nov-2011
176.466466
53.801983
--
64550000
01-Nov-2011
180.153585
54.926056
--
64550000
31-Oct-2011
175.579313
53.531329
--
64550000
28-Oct-2011
175.743583
53.584283
--
65850000
27-Oct-2011
173.705144
52.964254
--
66050000
26-Oct-2011
174.482695
53.205248
--
66050000
25-Oct-2011
173.134723
52.79517
--
66950000
24-Oct-2011
173.181306
52.810277
--
66950000
21-Oct-2011
167.108178
50.961938
--
67450000
20-Oct-2011
166.613725
50.81204
--
67550000
19-Oct-2011
171.038766
52.161456
--
67650000
18-Oct-2011
169.434206
51.673985
--
67750000
17-Oct-2011
171.811166
52.398284
--
68150000
14-Oct-2011
165.995689
50.626181
--
68150000
13-Oct-2011
168.273626
51.322261
--
68150000
12-Oct-2011
164.916226
50.299442
--
68150000
11-Oct-2011
167.356867
51.044531
--
68150000
10-Oct-2011
163.349373
49.822198
--
68150000
07-Oct-2011
164.149591
50.072525
--
68150000
06-Oct-2011
160.47316
48.954145
--
68150000
05-Oct-2011
157.153907
47.942783
--
70000000
04-Oct-2011
163.165442
49.777779
--
70000000
03-Oct-2011
168.487749
51.400975
--
70000000
30-Sept-2011
166.554795
50.813569
--
70700000
29-Sept-2011
165.714393
50.557206
--
70700000
28-Sept-2011
159.983162
48.809876
--
70700000
27-Sept-2011
158.887022
48.476135
--
70700000
26-Sept-2011
152.113447
46.411917
--
70800000
23-Sept-2011
156.615113
47.787595
--
71350000
22-Sept-2011
165.185832
50.402822
--
71350000
21-Sept-2011
167.972261
51.252484
--
71350000
20-Sept-2011
165.113884
50.381372
--
71350000
19-Sept-2011
166.769995
50.887335
--
71350000
16-Sept-2011
168.83115
51.518143
--
71350000
15-Sept-2011
163.299742
49.831915
--
70750000
14-Sept-2011
163.343447
49.846889
--
71350000
13-Sept-2011
172.229191
52.556691
--
71350000
12-Sept-2011
172.095777
52.516569
--
71350000
09-Sept-2011
169.785932
51.814131
--
71350000
08-Sept-2011
170.639229
52.07451
--
71550000
07-Sept-2011
170.252285
51.957312
--
71550000
06-Sept-2011
164.075721
50.074592
--
71550000
02-Sept-2011
173.568921
52.973631
--
71750000
01-Sept-2011
174.375659
53.220205
--
71750000
31-Aug-2011
173.593295
52.983325
--
71750000
30-Aug-2011
170.004039
51.890461
--
71750000
29-Aug-2011
168.938923
51.56601
--
71750000
26-Aug-2011
164.499766
50.214384
--
71750000
25-Aug-2011
163.014137
49.764675
--
72000000
24-Aug-2011
161.613832
49.337071
--
72400000
23-Aug-2011
164.435204
50.196682
--
72400000
22-Aug-2011
157.479921
48.07588
--
72600000
19-Aug-2011
159.533215
48.704973
--
73200000
18-Aug-2011
173.7139
53.034082
--
73900000
17-Aug-2011
175.11543
53.460954
--
74850000
16-Aug-2011
176.485085
53.87859
--
74850000
15-Aug-2011
166.521989
50.850397
--
74850000
12-Aug-2011
168.867937
51.55551
--
75200000
11-Aug-2011
172.510088
52.667941
--
75200000
10-Aug-2011
173.03619
52.829208
--
75450000
09-Aug-2011
172.482089
52.662984
--
76450000
08-Aug-2011
177.627476
54.231142
--
76450000
05-Aug-2011
184.659332
56.377682
--
76450000
04-Aug-2011
190.310332
58.10212
--
76450000
03-Aug-2011
192.629992
58.810579
--
76450000
02-Aug-2011
197.446789
60.28492
--
76450000
01-Aug-2011
200.314586
61.162268
--
76450000
29-July-2011
195.446437
59.673835
--
76450000
28-July-2011
197.208601
60.21314
--
76450000
27-July-2011
199.362262
60.870787
--
76450000
26-July-2011
200.259553
61.145868
--
76450000
25-July-2011
199.517547
60.921552
--
76450000
22-July-2011
202.17187
61.73463
--
76450000
21-July-2011
199.657175
60.973169
--
76450000
20-July-2011
202.45029
61.823265
--
76450000
19-July-2011
199.33257
60.873473
--
76450000
18-July-2011
201.83467
61.637991
--
76450000
15-July-2011
203.114177
62.031837
--
76450000
14-July-2011
200.332939
61.18465
--
76450000
13-July-2011
199.798553
61.021464
--
76450000
12-July-2011
200.109395
61.117172
--
76450000
11-July-2011
205.97708
62.907114
--
76450000
08-July-2011
207.02629
63.229441
--
76400000
07-July-2011
204.770606
62.541417
--
76400000
06-July-2011
205.700367
62.825881
--
76400000
05-July-2011
204.164204
62.326027
--
76400000
01-July-2011
199.427265
60.914342
--
76400000
30-June-2011
197.051638
60.191229
--
76400000
29-June-2011
196.080689
59.894664
--
76400000
28-June-2011
194.253666
59.337248
--
76400000
27-June-2011
196.061813
59.890473
--
76400000
24-June-2011
198.085537
60.512073
--
76400000
23-June-2011
195.252712
59.649653
36.3184
76400000
22-June-2011
193.807295
59.210631
--
76400000
21-June-2011
192.08891
58.991781
--
76400000
20-June-2011
188.249439
57.81668
--
76400000
17-June-2011
189.012685
58.053924
--
76400000
16-June-2011
192.108593
59.003813
--
76400000
15-June-2011
195.010863
59.897311
--
76450000
14-June-2011
194.074432
59.608657
--
76450000
13-June-2011
192.812564
59.221443
--
76450000
10-June-2011
193.158407
59.335323
--
76450000
09-June-2011
194.438693
59.727278
--
76450000
08-June-2011
196.301048
60.297032
--
76450000
07-June-2011
195.800867
60.145552
--
76700000
06-June-2011
197.346382
60.617329
--
76700000
03-June-2011
197.927762
60.798701
--
76700000
02-June-2011
198.783714
61.068642
--
76700000
01-June-2011
201.592137
61.929627
--
76700000
31-May-2011
201.88229
62.017827
--
76700000
27-May-2011
197.339878
60.636657
--
77100000
26-May-2011
197.347137
60.640171
--
77100000
25-May-2011
190.752984
58.619524
--
77100000
24-May-2011
193.525211
59.469404
--
77100000
23-May-2011
193.251121
59.379644
--
77100000
20-May-2011
199.060799
61.174837
--
77100000
19-May-2011
197.191989
60.607826
--
77100000
18-May-2011
201.023921
61.790196
--
79400000
17-May-2011
198.656736
61.057627
--
79400000
16-May-2011
196.951657
60.535711
--
79400000
13-May-2011
199.901496
61.445753
--
79400000
12-May-2011
200.283323
61.576428
--
79400000
11-May-2011
203.722403
62.616758
--
79100000
10-May-2011
198.638796
61.059048
--
79100000
09-May-2011
200.295971
61.566488
--
79100000
06-May-2011
199.916054
61.44717
--
79200000
05-May-2011
207.044435
63.637746
--
79200000
04-May-2011
204.339226
62.804914
--
79200000
03-May-2011
206.031507
63.316214
--
79200000
02-May-2011
207.379922
63.735076
--
79200000
29-Apr-2011
203.628225
62.584109
--
79200000
28-Apr-2011
205.341801
63.118905
--
79200000
27-Apr-2011
206.157575
63.369129
--
79100000
26-Apr-2011
204.774654
62.95956
--
79100000
25-Apr-2011
207.633203
63.831305
--
79100000
21-Apr-2011
206.287764
63.428144
--
79100000
20-Apr-2011
204.492796
62.887624
--
79100000
19-Apr-2011
200.866387
61.775021
--
79100000
18-Apr-2011
203.102274
62.447592
--
79100000
15-Apr-2011
202.01556
62.114801
--
79100000
14-Apr-2011
203.207697
62.474528
--
79100000
13-Apr-2011
201.271688
61.854379
--
79100000
12-Apr-2011
197.878639
60.815853
--
79100000
11-Apr-2011
201.140311
61.812726
--
79100000
08-Apr-2011
202.009213
62.086043
--
78750000
07-Apr-2011
202.047877
62.103506
--
78650000
06-Apr-2011
203.859667
62.655651
--
78200000
05-Apr-2011
205.699004
63.215159
--
77200000
04-Apr-2011
204.8758
62.966019
--
76650000
01-Apr-2011
204.131631
62.742699
--
75700000
31-Mar-2011
202.195386
62.151894
--
75150000
30-Mar-2011
200.222171
61.550119
--
74700000
29-Mar-2011
198.239996
60.943881
--
74350000
28-Mar-2011
195.582907
60.127009
--
74250000
25-Mar-2011
195.042176
59.973453
--
73900000
24-Mar-2011
192.841537
59.305913
--
73650000
23-Mar-2011
192.15295
59.097958
--
73550000
22-Mar-2011
192.751317
59.277328
--
73550000
21-Mar-2011
192.786996
59.288722
--
73550000
18-Mar-2011
192.728965
59.278154
--
73550000
17-Mar-2011
191.984285
59.060686
--
73550000
16-Mar-2011
192.255244
59.142752
--
73550000
15-Mar-2011
186.779285
57.489769
--
73550000
14-Mar-2011
189.151855
58.190037
--
73550000
11-Mar-2011
187.034369
57.553964
--
73550000
10-Mar-2011
191.31251
58.86042
--
73550000
09-Mar-2011
192.828955
59.313078
--
73550000
08-Mar-2011
192.528854
59.226208
--
73550000
07-Mar-2011
189.80526
58.395558
--
73550000
04-Mar-2011
194.185276
59.733856
--
73550000
03-Mar-2011
189.205257
58.226253
--
73550000
02-Mar-2011
183.286787
56.401759
--
73550000
01-Mar-2011
184.16001
56.672137
--
73550000
28-Feb-2011
183.888734
56.587524
--
73550000
25-Feb-2011
186.477265
57.375327
--
73550000
24-Feb-2011
185.9205
57.208382
--
73550000
23-Feb-2011
189.492771
58.30911
--
73550000
22-Feb-2011
189.323936
58.251796
--
73550000
18-Feb-2011
194.460614
59.831201
--
73550000
17-Feb-2011
190.963557
58.757064
--
73550000
16-Feb-2011
192.881024
59.342576
--
73550000
15-Feb-2011
195.288429
60.078098
--
73550000
14-Feb-2011
194.719381
59.906937
--
73300000
11-Feb-2011
189.020868
58.18429
--
73300000
10-Feb-2011
193.817149
59.649355
--
73300000
09-Feb-2011
197.738011
60.853067
--
73250000
08-Feb-2011
199.741617
61.440892
--
73250000
07-Feb-2011
200.917945
61.799817
--
73250000
04-Feb-2011
198.418854
61.052794
--
73250000
03-Feb-2011
199.125565
61.270291
--
73250000
02-Feb-2011
199.827408
61.485614
--
73250000
01-Feb-2011
198.968084
61.216453
--
73450000
31-Jan-2011
200.393469
61.741874
--
73450000
28-Jan-2011
206.36928
63.560703
--
73450000
27-Jan-2011
206.405086
63.526854
--
73450000
26-Jan-2011
205.540095
63.265704
--
73450000
25-Jan-2011
202.547018
62.368243
--
73450000
24-Jan-2011
200.677097
61.794228
--
73450000
21-Jan-2011
200.320975
61.684658
--
73450000
20-Jan-2011
206.002365
63.444694
--
73300000
19-Jan-2011
205.276104
63.186484
--
73300000
18-Jan-2011
203.264337
62.578909
--
73050000
14-Jan-2011
206.300259
63.559228
--
72800000
13-Jan-2011
202.3978
62.313908
--
72500000
12-Jan-2011
202.877292
62.466808
--
72250000
11-Jan-2011
202.634401
62.392909
--
72000000
10-Jan-2011
200.81794
61.839607
--
72000000
07-Jan-2011
200.881307
61.859468
--
71700000
06-Jan-2011
201.577291
62.06945
--
71150000
05-Jan-2011
200.383361
61.701072
--
70900000
04-Jan-2011
199.634154
61.468236
--
70050000
03-Jan-2011
194.938785
60.027179
--
69500000
31-Dec-2010
190.073633
58.535058
--
69500000
30-Dec-2010
192.486641
59.276656
--
68850000
29-Dec-2010
189.864891
58.475035
--
68850000
28-Dec-2010
188.725131
58.119514
--
68850000
27-Dec-2010
188.899087
58.174637
--
68850000
23-Dec-2010
190.667554
58.725336
--
68850000
22-Dec-2010
190.374471
58.634184
16.9505
68850000
21-Dec-2010
190.547155
58.688471
--
68850000
20-Dec-2010
191.299612
59.095723
--
68850000
17-Dec-2010
192.245213
59.387945
--
68850000
16-Dec-2010
190.406369
58.824702
--
68850000
15-Dec-2010
189.415344
58.517326
--
68850000
14-Dec-2010
190.116327
58.735956
--
68850000
13-Dec-2010
188.820819
58.339449
--
68850000
10-Dec-2010
189.895512
58.669178
--
68850000
09-Dec-2010
191.554635
59.182898
--
68650000
08-Dec-2010
188.186787
58.143109
--
68650000
07-Dec-2010
188.54887
58.253858
--
68650000
06-Dec-2010
187.547305
57.955449
--
69150000
03-Dec-2010
187.003701
57.785905
--
69150000
02-Dec-2010
186.723515
57.700633
--
69600000
01-Dec-2010
185.659724
57.377092
--
69600000
30-Nov-2010
182.895094
56.514217
--
69900000
29-Nov-2010
184.242999
56.922049
--
69900000
26-Nov-2010
182.260176
56.325797
--
69900000
24-Nov-2010
183.722958
56.77908
--
69900000
23-Nov-2010
185.326659
57.260428
--
69900000
22-Nov-2010
186.771133
57.713912
--
69900000
19-Nov-2010
185.150971
57.216828
--
69900000
18-Nov-2010
182.782684
56.493272
--
69900000
17-Nov-2010
179.657864
55.524001
--
69950000
16-Nov-2010
183.42105
56.681489
--
69950000
15-Nov-2010
181.72659
56.166086
--
69950000
12-Nov-2010
181.200541
56.010406
--
69950000
11-Nov-2010
182.240793
56.334361
--
69650000
10-Nov-2010
187.079995
57.824003
--
69650000
09-Nov-2010
181.388455
56.063892
--
69650000
08-Nov-2010
182.175179
56.311121
--
69650000
05-Nov-2010
182.19066
56.313828
--
69650000
04-Nov-2010
181.756461
56.185001
--
69650000
03-Nov-2010
183.327125
56.666473
--
69650000
02-Nov-2010
180.878028
55.912728
--
69650000
01-Nov-2010
182.168278
56.31145
--
69650000
29-Oct-2010
178.873764
55.294801
--
69650000
28-Oct-2010
182.016297
56.258111
--
69650000
27-Oct-2010
182.979734
56.553886
--
69650000
26-Oct-2010
182.974714
56.554471
--
69650000
25-Oct-2010
181.639677
56.144627
--
69650000
22-Oct-2010
181.424583
56.081258
--
69300000
21-Oct-2010
176.77465
54.655484
--
69300000
20-Oct-2010
176.683391
54.62471
--
69300000
19-Oct-2010
177.147905
54.768771
--
69300000
18-Oct-2010
177.189827
54.780899
--
69300000
15-Oct-2010
181.861498
56.220978
--
69300000
14-Oct-2010
180.483078
55.793377
--
69250000
13-Oct-2010
177.192164
54.78224
--
69250000
12-Oct-2010
176.454607
54.555362
--
69050000
11-Oct-2010
180.814978
55.895589
--
69050000
08-Oct-2010
181.31908
56.053616
--
69050000
07-Oct-2010
182.991103
56.573362
--
68950000
06-Oct-2010
184.378027
57.002019
--
68950000
05-Oct-2010
181.035281
55.976321
--
68950000
04-Oct-2010
182.608087
56.455929
--
68950000
01-Oct-2010
180.242591
55.72594
--
68950000
30-Sept-2010
178.359915
55.145776
--
68950000
29-Sept-2010
177.651191
54.929055
--
68950000
28-Sept-2010
176.443083
54.561215
--
68950000
27-Sept-2010
177.422994
54.866007
--
68950000
24-Sept-2010
176.135803
54.473609
--
68950000
23-Sept-2010
175.677667
54.328933
--
68950000
22-Sept-2010
174.777933
54.054935
--
68950000
21-Sept-2010
176.474895
54.581498
--
68950000
20-Sept-2010
176.288848
54.525366
--
68750000
17-Sept-2010
177.966442
55.042134
--
68750000
16-Sept-2010
175.356985
54.242394
--
68750000
15-Sept-2010
176.587495
54.625896
--
68550000
14-Sept-2010
176.015528
54.449895
--
68550000
13-Sept-2010
177.086678
54.780737
--
68550000
10-Sept-2010
176.459402
54.592455
--
68550000
09-Sept-2010
174.687507
54.046658
--
68150000
08-Sept-2010
174.985243
54.131467
--
68150000
07-Sept-2010
176.51066
54.602199
--
68150000
03-Sept-2010
175.321834
54.235498
--
68150000
02-Sept-2010
174.686747
54.040374
--
68150000
01-Sept-2010
173.751569
53.759904
--
68150000
31-Aug-2010
173.464662
53.665242
--
68150000
30-Aug-2010
175.522343
54.290849
--
68150000
27-Aug-2010
172.036027
53.226188
--
68150000
26-Aug-2010
173.952753
53.816669
--
68150000
25-Aug-2010
175.452563
54.280081
--
68150000
24-Aug-2010
177.538837
54.918957
--
68150000
23-Aug-2010
177.938039
55.043899
--
68150000
20-Aug-2010
179.616519
55.567882
--
68150000
19-Aug-2010
180.276152
55.771156
--
68150000
18-Aug-2010
177.018791
54.765683
--
68150000
17-Aug-2010
175.232366
54.208649
--
68150000
16-Aug-2010
174.287985
53.917493
--
68150000
13-Aug-2010
175.017964
54.142197
--
68150000
12-Aug-2010
172.432966
53.347431
--
68150000
11-Aug-2010
175.967885
54.43499
--
68150000
10-Aug-2010
178.533466
55.230014
--
68150000
09-Aug-2010
179.482414
55.525937
--
68150000
06-Aug-2010
178.642641
55.269436
--
68150000
05-Aug-2010
178.7332
55.298384
--
68150000
04-Aug-2010
178.746995
55.301272
--
68150000
03-Aug-2010
178.926549
55.362247
--
68150000
02-Aug-2010
177.547284
54.99167
--
68150000
30-July-2010
175.120675
54.183293
--
68150000
29-July-2010
176.651183
54.655162
--
68150000
28-July-2010
179.119353
55.421756
--
68150000
27-July-2010
177.109044
54.803433
--
68150000
26-July-2010
176.175973
54.517984
--
68150000
23-July-2010
174.718992
54.070352
--
68150000
22-July-2010
171.84344
53.182221
--
68150000
21-July-2010
175.337506
54.255136
--
68150000
20-July-2010
174.634661
54.047919
--
68150000
19-July-2010
174.41152
53.997254
--
68150000
16-July-2010
175.760716
54.384977
--
68150000
15-July-2010
176.816975
54.717074
--
68150000
14-July-2010
176.461269
54.608566
--
68150000
13-July-2010
173.556152
53.718994
--
68150000
12-July-2010
175.712262
54.378744
--
68150000
09-July-2010
175.19116
54.227296
--
68150000
08-July-2010
170.511454
52.778683
--
68150000
07-July-2010
169.076529
52.338134
--
68550000
06-July-2010
171.342505
53.040699
--
68550000
02-July-2010
170.0722
52.654387
--
68550000
01-July-2010
173.288816
53.645563
--
68550000
30-June-2010
174.509924
54.020519
--
68550000
29-June-2010
174.842668
54.118668
--
68550000
28-June-2010
175.348747
54.271427
--
68550000
25-June-2010
175.332116
54.278751
--
68550000
24-June-2010
180.245495
55.78609
31.9282
68550000
23-June-2010
178.30484
55.189306
--
68550000
22-June-2010
178.09927
55.43207
--
68550000
21-June-2010
180.349461
56.138423
--
68750000
18-June-2010
175.212086
54.549999
--
68750000
17-June-2010
174.805557
54.428509
--
68750000
16-June-2010
174.749196
54.412179
--
68750000
15-June-2010
171.426014
53.385894
--
68750000
14-June-2010
171.401476
53.369917
--
68750000
11-June-2010
169.579484
52.812619
--
68750000
10-June-2010
166.504784
51.855726
--
68750000
09-June-2010
168.84998
52.582801
--
69250000
08-June-2010
175.309665
54.592896
--
69750000
07-June-2010
174.482681
54.32923
--
70050000
04-June-2010
178.877495
55.697601
--
70050000
03-June-2010
175.824977
54.761526
--
70050000
02-June-2010
171.926418
53.549118
--
70050000
01-June-2010
170.22013
53.011867
--
70050000
28-May-2010
171.704016
53.476763
--
70050000
27-May-2010
166.638879
51.91478
--
70050000
26-May-2010
162.288347
50.561802
--
70050000
25-May-2010
164.642862
51.292212
--
70050000
24-May-2010
170.574394
53.129202
--
70050000
21-May-2010
173.227644
53.953383
--
70050000
20-May-2010
174.580738
54.371133
--
70050000
19-May-2010
177.273592
55.208589
--
70050000
18-May-2010
174.85252
54.455466
--
70050000
17-May-2010
174.011058
54.21034
--
70100000
14-May-2010
179.893223
56.038458
--
70100000
13-May-2010
178.347132
55.563831
--
70100000
12-May-2010
173.350499
54.020406
--
70100000
11-May-2010
174.954887
54.513166
--
70300000
10-May-2010
176.162617
54.881024
--
71000000
07-May-2010
172.81327
53.840513
--
71050000
06-May-2010
175.694855
54.729347
--
71250000
05-May-2010
181.912255
56.652842
--
71250000
04-May-2010
181.22308
56.446616
--
71250000
03-May-2010
178.242843
55.533244
--
71250000
30-Apr-2010
181.018253
56.39978
--
71250000
29-Apr-2010
178.985079
55.763235
--
71250000
28-Apr-2010
179.995439
56.070211
--
71250000
27-Apr-2010
182.52393
56.855442
--
71250000
26-Apr-2010
183.432532
57.137869
--
71250000
23-Apr-2010
181.892263
56.664902
--
71250000
22-Apr-2010
181.39003
56.502379
--
71050000
21-Apr-2010
181.938151
56.669486
--
70650000
20-Apr-2010
176.687713
55.049877
--
70300000
19-Apr-2010
177.416348
55.277752
--
70100000
16-Apr-2010
180.609204
56.252956
--
69900000
15-Apr-2010
180.912619
56.359062
--
69600000
14-Apr-2010
179.112064
55.797527
--
68750000
13-Apr-2010
176.408988
54.966383
--
67850000
12-Apr-2010
176.870783
55.104877
--
67850000
09-Apr-2010
178.023823
55.453445
--
67850000
08-Apr-2010
179.425568
55.879691
--
67350000
07-Apr-2010
179.046847
55.764433
--
66650000
06-Apr-2010
179.363661
55.865063
--
66250000
05-Apr-2010
180.341952
56.17054
--
66250000
01-Apr-2010
177.427127
55.271723
--
66250000
31-Mar-2010
173.776105
54.143859
--
66250000
30-Mar-2010
174.649417
54.414156
--
66250000
29-Mar-2010
173.74002
54.135662
--
66250000
26-Mar-2010
175.793975
54.767533
--
66250000
25-Mar-2010
172.828865
53.857252
--
66250000
24-Mar-2010
173.29392
53.994508
--
66250000
23-Mar-2010
171.435284
53.419063
--
66250000
22-Mar-2010
170.931925
53.265202
--
66250000
19-Mar-2010
172.698316
53.809886
--
66250000
18-Mar-2010
170.633212
53.176397
--
66100000
17-Mar-2010
171.924821
53.578893
--
65900000
16-Mar-2010
168.7178
52.59208
--
65500000
15-Mar-2010
169.065805
52.695618
--
65500000
12-Mar-2010
170.562933
53.161107
--
64850000
11-Mar-2010
169.775889
52.921239
--
64450000
10-Mar-2010
170.211347
53.049708
--
64450000
09-Mar-2010
170.786486
53.234204
--
64450000
08-Mar-2010
171.41689
53.427945
--
64450000
05-Mar-2010
167.894732
52.352126
--
64450000
04-Mar-2010
167.0228
52.079584
--
64450000
03-Mar-2010
166.324332
51.861595
--
64450000
02-Mar-2010
165.185705
51.511938
--
64450000
01-Mar-2010
162.288964
50.628241
--
64450000
26-Feb-2010
162.914198
50.818461
--
64450000
25-Feb-2010
163.967206
51.155626
--
64450000
24-Feb-2010
165.998084
51.769353
--
64450000
23-Feb-2010
168.548671
52.549411
--
64450000
22-Feb-2010
168.06983
52.409761
--
64450000
19-Feb-2010
163.674287
51.062324
--
64450000
18-Feb-2010
166.76406
52.011285
--
64450000
17-Feb-2010
168.984927
52.696406
--
64450000
16-Feb-2010
164.815045
51.409829
--
64450000
12-Feb-2010
167.196017
52.158776
--
64450000
11-Feb-2010
166.58286
51.99873
--
64250000
10-Feb-2010
165.397692
51.616929
--
64250000
09-Feb-2010
164.998955
51.48217
--
64250000
08-Feb-2010
162.195858
50.61552
--
64250000
05-Feb-2010
164.628281
51.36748
--
64850000
04-Feb-2010
171.503901
53.511005
--
64850000
03-Feb-2010
169.534815
52.898594
--
64700000
02-Feb-2010
165.77332
51.740243
--
64650000
01-Feb-2010
164.945725
51.567739
--
64500000
29-Jan-2010
165.234171
51.64774
--
64500000
28-Jan-2010
168.924282
52.762443
--
64300000
27-Jan-2010
165.475842
51.641268
--
64300000
26-Jan-2010
166.194238
51.864439
--
64300000
25-Jan-2010
170.896788
53.32245
--
64300000
22-Jan-2010
171.426775
53.473504
--
64300000
21-Jan-2010
177.58659
55.398318
--
64100000
20-Jan-2010
175.149778
54.675553
--
63750000
19-Jan-2010
173.606973
54.156102
--
63750000
15-Jan-2010
173.729139
54.201514
--
63750000
14-Jan-2010
171.270259
53.477741
--
63500000
13-Jan-2010
170.138217
53.075871
--
63500000
12-Jan-2010
172.7267
53.879236
--
63350000
11-Jan-2010
171.475938
53.491974
--
63350000
08-Jan-2010
172.534385
53.824665
--
63350000
07-Jan-2010
170.998907
53.344515
--
63350000
06-Jan-2010
174.400151
54.411817
--
63350000
05-Jan-2010
172.524185
53.831159
--
63300000
04-Jan-2010
171.12164
53.38265
--
63300000
31-Dec-2009
170.93248
53.3303
--
63300000
30-Dec-2009
172.070882
53.680507
--
63300000
29-Dec-2009
169.086068
52.75539
--
63300000
28-Dec-2009
172.197678
53.716657
--
63300000
24-Dec-2009
172.279104
53.746848
--
63300000
23-Dec-2009
169.29318
52.816844
12.2866
63300000
22-Dec-2009
169.872027
52.997822
--
63300000
21-Dec-2009
166.595885
52.107862
--
63350000
18-Dec-2009
167.310187
52.328547
--
63350000
17-Dec-2009
167.068374
52.255444
--
63350000
16-Dec-2009
168.635623
52.74849
--
63350000
15-Dec-2009
167.731804
52.467641
--
63350000
14-Dec-2009
167.229841
52.308449
--
63350000
11-Dec-2009
166.280098
52.014951
--
63350000
10-Dec-2009
165.111324
51.651717
--
63350000
09-Dec-2009
165.098124
51.653185
--
63350000
08-Dec-2009
165.433923
51.752639
--
63350000
07-Dec-2009
165.182298
51.679431
--
63350000
04-Dec-2009
163.920808
51.289832
--
63350000
03-Dec-2009
160.842898
50.327351
--
63700000
02-Dec-2009
158.354647
49.555186
--
63700000
01-Dec-2009
155.805716
48.763211
--
63700000
30-Nov-2009
155.036306
48.525138
--
63700000
27-Nov-2009
151.29774
47.365924
--
63700000
25-Nov-2009
160.330695
50.182313
--
63700000
24-Nov-2009
160.770319
50.317875
--
63700000
23-Nov-2009
160.944083
50.37848
--
63700000
20-Nov-2009
162.765359
50.946708
--
64000000
19-Nov-2009
163.068297
51.040841
--
64000000
18-Nov-2009
158.974892
49.759307
--
64000000
17-Nov-2009
157.51656
49.303403
--
64000000
16-Nov-2009
156.106
48.865339
--
64000000
13-Nov-2009
154.013287
48.208468
--
64000000
12-Nov-2009
154.798958
48.449499
--
64400000
11-Nov-2009
157.298434
49.235972
--
64400000
10-Nov-2009
155.552636
48.693161
--
64400000
09-Nov-2009
154.74121
48.441937
--
64400000
06-Nov-2009
155.125692
48.560364
--
64400000
05-Nov-2009
152.423857
47.724124
--
64550000
04-Nov-2009
155.574512
48.702091
--
64550000
03-Nov-2009
153.337374
48.003803
--
64550000
02-Nov-2009
153.140381
47.939426
--
64550000
30-Oct-2009
155.828296
48.774946
--
64500000
29-Oct-2009
152.896987
47.87636
--
64500000
28-Oct-2009
157.325984
49.247979
--
64500000
27-Oct-2009
160.309249
50.186683
--
64500000
26-Oct-2009
161.121532
50.434801
--
64500000
23-Oct-2009
157.867685
49.431731
--
64100000
22-Oct-2009
155.69176
48.748581
--
64100000
21-Oct-2009
158.841217
49.7259
--
63450000
20-Oct-2009
162.128673
50.755436
--
63350000
19-Oct-2009
160.235705
50.173825
--
62700000
16-Oct-2009
161.912454
50.699251
--
62700000
15-Oct-2009
164.624602
51.553115
--
62250000
14-Oct-2009
163.255096
51.128152
--
61750000
13-Oct-2009
161.761875
50.655637
--
61600000
12-Oct-2009
162.08771
50.755637
--
61600000
09-Oct-2009
164.373887
51.465772
--
61150000
08-Oct-2009
160.371242
50.213786
--
59900000
07-Oct-2009
160.853234
50.366397
--
59600000
06-Oct-2009
160.960513
50.411434
--
59600000
05-Oct-2009
164.541765
51.530644
--
59100000
02-Oct-2009
170.000758
53.234048
--
59100000
01-Oct-2009
167.898874
52.578623
--
58550000
30-Sept-2009
170.231211
53.317466
--
58950000
29-Sept-2009
173.093445
54.211253
--
58950000
28-Sept-2009
170.272364
53.333744
--
58950000
25-Sept-2009
174.072356
54.513543
--
58950000
24-Sept-2009
172.662232
54.06962
--
58650000
23-Sept-2009
173.87811
54.454223
--
58500000
22-Sept-2009
172.723603
54.094999
--
58050000
21-Sept-2009
172.395424
53.987591
--
57450000
18-Sept-2009
170.978365
53.545029
--
57400000
17-Sept-2009
170.218943
53.311674
--
57200000
16-Sept-2009
168.813792
52.878388
--
57150000
15-Sept-2009
166.393931
52.118141
--
57000000
14-Sept-2009
162.962862
51.043536
--
57000000
11-Sept-2009
164.369943
51.491302
--
57000000
10-Sept-2009
164.534176
51.545469
--
57000000
09-Sept-2009
159.490253
49.968213
--
57000000
08-Sept-2009
159.81007
50.06914
--
57000000
04-Sept-2009
160.994204
50.437576
--
57000000
03-Sept-2009
162.770021
50.994555
--
57000000
02-Sept-2009
163.346773
51.177654
--
57100000
01-Sept-2009
164.67547
51.588331
--
57100000
31-Aug-2009
159.031392
49.824268
--
57100000
28-Aug-2009
160.681822
50.345432
--
57100000
27-Aug-2009
161.803305
50.700634
--
57100000
26-Aug-2009
164.09592
51.408695
--
57100000
25-Aug-2009
160.929056
50.41839
--
57100000
24-Aug-2009
162.724165
50.973578
--
57100000
21-Aug-2009
158.944967
49.799445
--
57100000
20-Aug-2009
159.234854
49.897388
--
57100000
19-Aug-2009
155.849271
48.84517
--
57100000
18-Aug-2009
157.428473
49.334859
--
57100000
17-Aug-2009
155.784356
48.817811
--
57100000
14-Aug-2009
159.864243
50.096158
--
57100000
13-Aug-2009
155.268942
48.659532
--
57100000
12-Aug-2009
156.431124
49.023812
--
56950000
11-Aug-2009
159.336187
49.926266
--
56800000
10-Aug-2009
159.175911
49.886804
--
56550000
07-Aug-2009
159.838309
50.099388
--
56550000
06-Aug-2009
158.996405
49.830891
--
55000000
05-Aug-2009
158.733006
49.750791
--
54550000
04-Aug-2009
159.681282
50.047674
--
54350000
03-Aug-2009
158.515004
49.685687
--
54250000
31-July-2009
159.394939
49.960747
--
54150000
30-July-2009
156.642866
49.103866
--
54150000
29-July-2009
156.627793
49.090894
--
53950000
28-July-2009
155.23559
48.664167
--
53650000
27-July-2009
155.635188
48.791134
--
53250000
24-July-2009
153.411156
48.098945
--
53150000
23-July-2009
152.057622
47.678902
--
52850000
22-July-2009
153.024468
47.978072
--
52850000
21-July-2009
152.476401
47.803129
--
52750000
20-July-2009
151.707322
47.577085
--
52600000
17-July-2009
148.430919
46.54128
--
52600000
16-July-2009
146.756588
46.021678
--
52600000
15-July-2009
143.923157
45.138125
--
52600000
14-July-2009
140.866501
44.174624
--
52700000
13-July-2009
139.187136
43.650388
--
52700000
10-July-2009
147.813081
46.339265
--
52700000
09-July-2009
147.463252
46.235129
--
52900000
08-July-2009
147.126402
46.129955
--
53000000
07-July-2009
145.21392
45.527186
--
53350000
06-July-2009
146.56831
45.953143
--
53350000
02-July-2009
143.392943
44.958001
--
53350000
01-July-2009
141.294357
44.312465
--
53350000
30-June-2009
138.204348
43.342286
--
53350000
29-June-2009
137.52431
43.137261
--
53350000
26-June-2009
137.581909
43.15429
--
53350000
25-June-2009
138.669615
43.496321
--
53350000
24-June-2009
134.974873
42.332035
25.4016
53450000
23-June-2009
136.408705
42.78303
--
53450000
22-June-2009
140.877172
44.432791
--
53450000
19-June-2009
137.175933
43.275984
--
53450000
18-June-2009
137.298504
43.311937
--
53450000
17-June-2009
142.313827
44.889225
--
53450000
16-June-2009
141.04059
44.488903
--
53500000
15-June-2009
142.796063
45.042131
--
53500000
12-June-2009
142.388386
44.926215
--
53500000
11-June-2009
140.692661
44.391154
--
53050000
10-June-2009
143.053983
45.125697
--
52950000
09-June-2009
137.457698
43.375027
--
52950000
08-June-2009
143.217571
45.183454
--
52950000
05-June-2009
141.630217
44.684309
--
52950000
04-June-2009
139.17984
43.92885
--
52950000
03-June-2009
142.841334
45.072694
--
52800000
02-June-2009
140.65584
44.395807
--
52550000
01-June-2009
143.265262
45.225911
--
52450000
29-May-2009
140.992619
44.508338
--
52450000
28-May-2009
143.611192
45.330401
--
51800000
27-May-2009
137.676692
43.44734
--
51800000
26-May-2009
140.158562
44.242312
--
51800000
22-May-2009
144.647697
45.648162
--
51750000
21-May-2009
149.551928
47.190409
--
51650000
20-May-2009
149.253972
47.101517
--
51550000
19-May-2009
149.392725
47.142715
--
51400000
18-May-2009
146.500926
46.24489
--
50600000
15-May-2009
147.637471
46.595151
--
50200000
14-May-2009
145.15038
45.814953
--
50050000
13-May-2009
150.977491
47.634555
--
49600000
12-May-2009
148.947305
47.008639
--
49200000
11-May-2009
151.155216
47.702934
--
49150000
08-May-2009
150.97008
47.657762
--
48650000
07-May-2009
148.425761
46.836757
--
47250000
06-May-2009
148.808685
46.976303
--
46600000
05-May-2009
150.601176
47.542363
--
46600000
04-May-2009
151.222863
47.74177
--
46000000
01-May-2009
149.143802
47.08605
--
46000000
30-Apr-2009
147.590855
46.582442
--
45600000
29-Apr-2009
140.186234
44.270084
--
45400000
28-Apr-2009
138.193769
43.638951
--
45400000
27-Apr-2009
141.434571
44.645844
--
44800000
24-Apr-2009
142.287752
44.92333
--
44400000
23-Apr-2009
145.498158
45.934993
--
44400000
22-Apr-2009
144.747947
45.697441
--
44400000
21-Apr-2009
143.167528
45.198768
--
44400000
20-Apr-2009
145.104828
45.78621
--
44400000
17-Apr-2009
140.739014
44.46996
--
44200000
16-Apr-2009
140.613649
44.424796
--
44050000
15-Apr-2009
139.288394
44.006553
--
43100000
14-Apr-2009
140.157841
44.276156
--
41400000
13-Apr-2009
139.19776
43.97827
--
40850000
09-Apr-2009
140.312523
44.341395
--
40300000
08-Apr-2009
132.975863
42.039257
--
40050000
07-Apr-2009
140.173099
44.259885
--
39900000
06-Apr-2009
142.845877
45.100838
--
39600000
03-Apr-2009
138.314712
43.69482
--
39600000
02-Apr-2009
136.700596
43.184458
--
39550000
01-Apr-2009
131.733806
41.64391
--
39550000
31-Mar-2009
128.539644
40.628856
--
39350000
30-Mar-2009
129.885853
41.049394
--
39350000
27-Mar-2009
135.98745
42.971858
--
39350000
26-Mar-2009
136.536904
43.141932
--
38950000
25-Mar-2009
131.967779
41.703813
--
38950000
24-Mar-2009
129.24026
40.840715
--
38400000
23-Mar-2009
126.168761
39.901068
--
38400000
20-Mar-2009
123.03472
38.905209
--
38400000
19-Mar-2009
123.037708
38.905018
--
38300000
18-Mar-2009
128.415989
40.618406
--
38300000
17-Mar-2009
128.80671
40.73465
--
38500000
16-Mar-2009
121.282271
38.369337
--
39000000
13-Mar-2009
118.526509
37.496814
--
39600000
12-Mar-2009
119.90125
37.926902
--
40200000
11-Mar-2009
121.336104
38.360349
--
40350000
10-Mar-2009
114.634593
36.291183
--
40350000
09-Mar-2009
112.717105
35.657199
--
40350000
06-Mar-2009
109.3532
34.617529
--
40350000
05-Mar-2009
107.959249
34.179637
--
42300000
04-Mar-2009
108.668362
34.431765
--
46400000
03-Mar-2009
106.148439
33.628301
--
48650000
02-Mar-2009
104.763589
33.174956
--
49050000
27-Feb-2009
110.636315
35.034196
--
50050000
26-Feb-2009
108.553633
34.38701
--
51800000
25-Feb-2009
110.977098
35.152843
--
52600000
24-Feb-2009
110.711336
35.089762
--
52600000
23-Feb-2009
117.015904
37.027392
--
52600000
20-Feb-2009
112.354757
35.575579
--
52600000
19-Feb-2009
117.505182
37.191076
--
52600000
18-Feb-2009
120.767739
38.22265
--
52500000
17-Feb-2009
123.477067
39.061642
--
52500000
13-Feb-2009
130.52112
41.298222
--
52500000
12-Feb-2009
132.212483
41.843795
--
52500000
11-Feb-2009
133.826226
42.35394
--
52550000
10-Feb-2009
132.547766
41.917633
--
52550000
09-Feb-2009
130.9285
41.4301
--
52550000
06-Feb-2009
134.646978
42.622512
--
52550000
05-Feb-2009
134.195669
42.484719
--
50800000
04-Feb-2009
136.650487
43.245483
--
49150000
03-Feb-2009
132.914603
42.081449
--
46400000
02-Feb-2009
133.254192
42.174243
--
46400000
30-Jan-2009
135.227259
42.827053
--
46400000
29-Jan-2009
131.258139
41.571292
--
43300000
28-Jan-2009
128.205572
40.667873
--
43800000
27-Jan-2009
119.789364
38.053757
--
43800000
26-Jan-2009
120.107373
38.143829
--
43800000
23-Jan-2009
121.657622
38.611477
--
43800000
22-Jan-2009
125.237377
39.706792
--
43800000
21-Jan-2009
125.053641
39.641089
--
44200000
20-Jan-2009
126.321886
39.981078
--
44200000
16-Jan-2009
126.308391
39.981735
--
44200000
15-Jan-2009
123.439358
39.073912
--
44800000
14-Jan-2009
135.106467
42.72732
--
45300000
13-Jan-2009
131.616879
41.646934
--
45300000
12-Jan-2009
126.186868
39.917438
--
45300000
09-Jan-2009
126.655401
40.078252
--
45300000
08-Jan-2009
129.711804
41.055438
--
45300000
07-Jan-2009
135.759338
42.940687
--
45300000
06-Jan-2009
129.786023
41.070888
--
44800000
05-Jan-2009
127.016705
40.200368
--
44400000
02-Jan-2009
125.449768
39.72791
--
44400000
31-Dec-2008
128.683372
40.714045
--
44400000
30-Dec-2008
129.753485
41.039045
--
44400000
29-Dec-2008
128.577496
40.675541
--
44400000
26-Dec-2008
127.322743
40.289404
--
44400000
24-Dec-2008
127.424697
40.333884
42.2303
44400000
23-Dec-2008
126.627042
40.058005
--
44400000
22-Dec-2008
133.666844
42.568597
--
44400000
19-Dec-2008
135.535216
43.163088
--
44400000
18-Dec-2008
130.501202
41.561631
--
44400000
17-Dec-2008
128.390768
40.912727
--
44350000
16-Dec-2008
129.12196
41.155148
--
44350000
15-Dec-2008
127.935565
40.744406
--
44350000
12-Dec-2008
123.27666
39.286363
--
45000000
11-Dec-2008
128.931305
41.064026
--
45000000
10-Dec-2008
127.011999
40.461852
--
45000000
09-Dec-2008
118.571313
37.781495
--
45000000
08-Dec-2008
117.331035
37.389109
--
45000000
05-Dec-2008
111.100016
35.400131
--
45000000
04-Dec-2008
106.38889
33.893219
--
45000000
03-Dec-2008
109.107893
34.783529
--
45300000
02-Dec-2008
110.693045
35.279946
--
45550000
01-Dec-2008
116.080035
36.937749
--
45550000
28-Nov-2008
114.985316
36.635089
--
45550000
26-Nov-2008
109.579297
34.923651
--
45300000
25-Nov-2008
102.975466
32.827712
--
45350000
24-Nov-2008
99.820882
31.877469
--
45500000
21-Nov-2008
110.586066
35.265401
--
45750000
20-Nov-2008
104.114086
33.168042
--
45350000
19-Nov-2008
109.314218
34.816133
--
45050000
18-Nov-2008
110.998934
35.398161
--
44800000
17-Nov-2008
120.027538
38.243382
--
43900000
14-Nov-2008
120.663608
38.455728
--
43900000
13-Nov-2008
125.138362
39.930012
--
43200000
12-Nov-2008
131.390429
41.849028
--
43050000
11-Nov-2008
132.77809
42.29765
--
43100000
10-Nov-2008
129.3596
41.230232
--
43100000
07-Nov-2008
130.663127
41.65839
--
42800000
06-Nov-2008
124.989171
39.813908
--
42800000
05-Nov-2008
137.276042
43.727598
--
42800000
04-Nov-2008
132.783138
42.36319
--
42800000
03-Nov-2008
137.149198
43.703125
--
41850000
31-Oct-2008
136.659729
43.550836
--
39750000
30-Oct-2008
136.555854
43.536173
--
39150000
29-Oct-2008
106.618746
34.031127
--
40250000
28-Oct-2008
113.824033
36.350078
--
40850000
27-Oct-2008
113.028857
36.01597
--
40850000
24-Oct-2008
110.117272
35.094028
--
41550000
23-Oct-2008
114.804436
36.609238
--
41700000
22-Oct-2008
125.622208
40.00073
--
41700000
21-Oct-2008
133.721144
42.59779
--
41700000
20-Oct-2008
133.972588
42.734606
--
42000000
17-Oct-2008
129.751193
41.372881
--
42250000
16-Oct-2008
135.491444
43.221761
--
43050000
15-Oct-2008
161.004003
51.262049
--
44100000
14-Oct-2008
165.591225
52.761645
--
43750000
13-Oct-2008
157.629323
50.248059
--
45050000
10-Oct-2008
149.274926
47.54296
--
46150000
09-Oct-2008
137.204875
43.701984
--
46650000
08-Oct-2008
141.855212
45.235612
--
46800000
07-Oct-2008
145.860072
46.469102
--
46300000
06-Oct-2008
152.10514
48.460312
--
46500000
03-Oct-2008
150.879008
48.07482
--
46500000
02-Oct-2008
152.029119
48.441093
--
46800000
01-Oct-2008
155.892813
49.677241
--
47200000
30-Sept-2008
154.717387
49.317527
--
47600000
29-Sept-2008
153.143549
48.785064
--
47300000
26-Sept-2008
156.070002
49.744653
--
46950000
25-Sept-2008
157.989725
50.366898
--
47100000
24-Sept-2008
157.550964
50.213445
--
46850000
23-Sept-2008
156.838041
49.986843
--
45250000
22-Sept-2008
154.991674
49.408459
--
44100000
19-Sept-2008
158.071239
50.408002
--
44400000
18-Sept-2008
153.247407
48.877558
--
44650000
17-Sept-2008
164.907407
52.541473
--
44650000
16-Sept-2008
154.136443
49.142167
--
44550000
15-Sept-2008
166.939242
53.188206
--
44550000
12-Sept-2008
165.376771
52.725344
--
44800000
11-Sept-2008
166.274983
53.01458
--
44800000
10-Sept-2008
168.545832
53.731645
--
45450000
09-Sept-2008
166.189467
52.974729
--
45500000
08-Sept-2008
169.390987
53.999091
--
45500000
05-Sept-2008
157.442128
50.201157
--
45950000
04-Sept-2008
153.831
49.036614
--
45950000
03-Sept-2008
151.667747
48.356471
--
45800000
02-Sept-2008
150.730473
48.071074
--
45600000
29-Aug-2008
158.587741
50.564653
--
45600000
28-Aug-2008
158.842503
50.651152
--
45600000
27-Aug-2008
162.103795
51.683053
--
45600000
26-Aug-2008
161.667135
51.546163
--
45450000
25-Aug-2008
163.063465
51.986368
--
45450000
22-Aug-2008
164.024286
52.304873
--
45450000
21-Aug-2008
164.915422
52.579022
--
45450000
20-Aug-2008
170.839284
54.459921
--
45500000
19-Aug-2008
171.485413
54.665583
--
45500000
18-Aug-2008
174.746037
55.704145
--
45500000
15-Aug-2008
177.349602
56.53091
--
45500000
14-Aug-2008
175.724312
56.009844
--
45550000
13-Aug-2008
175.912938
56.070162
--
45550000
12-Aug-2008
176.568585
56.284198
--
45550000
11-Aug-2008
174.214053
55.542657
--
45500000
08-Aug-2008
173.08105
55.178914
--
45500000
07-Aug-2008
171.385177
54.609819
--
45200000
06-Aug-2008
172.760677
55.075594
--
45200000
05-Aug-2008
165.858088
52.897447
--
45200000
04-Aug-2008
164.008643
52.284928
--
45200000
01-Aug-2008
167.767135
53.479107
--
45200000
31-July-2008
168.460081
53.706886
--
45200000
30-July-2008
165.697574
52.836315
--
45200000
29-July-2008
163.593824
52.174801
--
45200000
28-July-2008
166.669936
53.144191
--
45000000
25-July-2008
167.015549
53.253184
--
44850000
24-July-2008
170.129201
54.243448
--
44750000
23-July-2008
164.259829
52.38405
--
44800000
22-July-2008
158.856407
50.664978
--
45050000
21-July-2008
158.88364
50.675677
--
45200000
18-July-2008
154.259348
49.216844
--
45250000
17-July-2008
155.174406
49.509244
--
45150000
16-July-2008
154.128794
49.16669
--
45250000
15-July-2008
153.450325
48.929903
--
45750000
14-July-2008
160.882169
51.29609
--
46050000
11-July-2008
162.67449
51.875459
--
46600000
10-July-2008
160.521955
51.2037
--
46600000
09-July-2008
159.880069
51.00161
--
46550000
08-July-2008
157.612894
50.296983
--
46650000
07-July-2008
160.534199
51.2187
--
46950000
03-July-2008
162.336266
51.796025
--
47250000
02-July-2008
164.947716
52.620441
--
47550000
01-July-2008
168.644841
53.807402
--
47450000
30-June-2008
167.84615
53.549067
--
47450000
27-June-2008
169.308199
54.005075
--
47550000
26-June-2008
174.61303
55.693846
63.4943
47550000
25-June-2008
174.624658
55.711522
--
47550000
24-June-2008
174.309275
56.249242
--
47750000
23-June-2008
175.132091
56.513774
--
47800000
20-June-2008
178.156475
57.48254
--
47800000
19-June-2008
180.585041
58.282024
--
47850000
18-June-2008
185.008717
59.703117
--
47850000
17-June-2008
183.989174
59.380642
--
47850000
16-June-2008
182.992882
59.060232
--
47850000
13-June-2008
180.721593
58.337931
--
47850000
12-June-2008
181.783741
58.675726
--
48050000
11-June-2008
184.724095
59.623538
--
48050000
10-June-2008
184.634029
59.586952
--
48050000
09-June-2008
186.281828
60.115221
--
48250000
06-June-2008
189.087918
61.024252
--
48250000
05-June-2008
190.236005
61.409571
--
48300000
04-June-2008
190.374591
61.439142
--
48300000
03-June-2008
190.594567
61.505938
--
48350000
02-June-2008
192.730234
62.190458
--
48350000
30-May-2008
192.513114
62.134717
--
48350000
29-May-2008
190.971219
61.633439
--
48350000
28-May-2008
184.123989
59.429502
--
48350000
27-May-2008
186.637052
60.232616
--
48350000
23-May-2008
184.782854
59.64539
--
48350000
22-May-2008
187.09041
60.38842
--
48400000
21-May-2008
187.668715
60.565687
--
48400000
20-May-2008
190.881982
61.605252
--
48400000
19-May-2008
194.205375
62.683123
--
48100000
16-May-2008
195.947635
63.251839
--
47800000
15-May-2008
197.17242
63.648519
--
47800000
14-May-2008
192.420515
62.1161
--
47950000
13-May-2008
192.216932
62.057342
--
47950000
12-May-2008
188.402607
60.833062
--
47950000
09-May-2008
189.303943
61.111475
--
47950000
08-May-2008
190.54929
61.522698
--
47950000
07-May-2008
195.880435
63.228202
--
47950000
06-May-2008
198.452108
64.057842
--
47950000
05-May-2008
198.934317
64.21424
--
47950000
02-May-2008
200.844941
64.833835
--
47950000
01-May-2008
200.34921
64.683532
--
47950000
30-Apr-2008
198.308154
64.015073
--
47950000
29-Apr-2008
199.043844
64.243344
--
47950000
28-Apr-2008
200.234532
64.62947
--
47950000
25-Apr-2008
200.529391
64.726453
--
47950000
24-Apr-2008
195.566773
63.150048
--
47950000
23-Apr-2008
194.841994
62.908888
--
48000000
22-Apr-2008
193.447144
62.455022
--
48100000
21-Apr-2008
196.412965
63.404512
--
48100000
18-Apr-2008
194.198356
62.708757
--
48100000
17-Apr-2008
193.945227
62.611408
--
48650000
16-Apr-2008
192.268561
62.081359
--
48800000
15-Apr-2008
194.590301
62.823538
--
49100000
14-Apr-2008
197.199701
63.668481
--
49500000
11-Apr-2008
200.35138
64.639275
--
49900000
10-Apr-2008
197.62195
63.784062
--
49900000
09-Apr-2008
196.968277
63.571615
--
49900000
08-Apr-2008
197.201884
63.656283
--
50400000
07-Apr-2008
200.113766
64.59841
--
50700000
04-Apr-2008
200.895448
64.856448
--
51250000
03-Apr-2008
201.804306
65.148357
--
51850000
02-Apr-2008
200.049866
64.584471
--
51850000
01-Apr-2008
194.444039
62.809122
--
52400000
31-Mar-2008
190.990174
61.67931
--
52500000
28-Mar-2008
188.817335
60.97621
--
52900000
27-Mar-2008
186.700798
60.30116
--
52900000
26-Mar-2008
187.289525
60.487183
--
52900000
25-Mar-2008
189.777853
61.286591
--
52900000
24-Mar-2008
184.329156
59.540499
--
52900000
20-Mar-2008
180.458786
58.308527
--
52900000
19-Mar-2008
175.44614
56.673191
--
53250000
18-Mar-2008
168.91002
54.60833
--
53450000
17-Mar-2008
166.514152
53.819976
--
53650000
14-Mar-2008
170.954367
55.243424
--
54000000
13-Mar-2008
174.783923
56.483251
--
54100000
12-Mar-2008
183.144151
59.152802
--
54300000
11-Mar-2008
182.670323
59.015474
--
54850000
10-Mar-2008
183.444707
59.254793
--
54850000
07-Mar-2008
186.240687
60.143262
--
55200000
06-Mar-2008
191.473861
61.801171
--
55600000
05-Mar-2008
189.098814
61.068001
--
56000000
04-Mar-2008
189.692601
61.25527
--
56500000
03-Mar-2008
188.121094
60.746334
--
56500000
29-Feb-2008
194.786998
62.883189
--
56500000
28-Feb-2008
196.312979
63.351821
--
56500000
27-Feb-2008
195.744202
63.173903
--
56500000
26-Feb-2008
195.139126
62.987279
--
56500000
25-Feb-2008
195.892761
63.239712
--
56500000
22-Feb-2008
193.898842
62.589
--
56500000
21-Feb-2008
196.489533
63.448987
--
56500000
20-Feb-2008
195.49363
63.107344
--
56500000
19-Feb-2008
198.502249
64.056031
--
56500000
15-Feb-2008
198.07671
63.969514
--
56500000
14-Feb-2008
199.361724
64.390164
--
57200000
13-Feb-2008
193.276387
62.421436
--
57200000
12-Feb-2008
192.131099
62.042747
--
57200000
11-Feb-2008
193.194023
62.38954
--
57200000
08-Feb-2008
202.975751
65.492883
--
57200000
07-Feb-2008
203.827225
65.758476
--
57200000
06-Feb-2008
203.009642
65.483947
--
57200000
05-Feb-2008
202.987048
65.495297
--
57200000
04-Feb-2008
199.506998
64.498521
--
57200000
01-Feb-2008
193.310864
62.426616
--
57200000
31-Jan-2008
193.850013
62.587295
--
57200000
30-Jan-2008
189.985928
61.236889
--
57200000
29-Jan-2008
195.66908
63.066197
--
57200000
28-Jan-2008
193.020687
62.20844
--
57200000
25-Jan-2008
201.524453
65.203364
--
57200000
24-Jan-2008
198.110729
64.104193
--
57200000
23-Jan-2008
196.286261
63.496263
--
57200000
22-Jan-2008
192.807121
62.389781
--
57200000
18-Jan-2008
207.089628
66.946134
--
57200000
17-Jan-2008
204.087452
65.957107
--
57200000
16-Jan-2008
204.29434
66.032606
--
57200000
15-Jan-2008
206.604697
66.629053
--
57200000
14-Jan-2008
206.257564
66.542779
--
56750000
11-Jan-2008
209.023772
67.433608
--
56650000
10-Jan-2008
215.086536
69.382648
--
56650000
09-Jan-2008
219.501161
70.795546
--
56650000
08-Jan-2008
217.015902
69.990374
--
56650000
07-Jan-2008
220.624716
71.167612
--
56650000
04-Jan-2008
224.442258
72.392299
--
56650000
03-Jan-2008
221.861635
71.605597
--
56650000
02-Jan-2008
222.514939
71.811475
--
56650000
31-Dec-2007
228.538383
73.746024
--
56650000
28-Dec-2007
228.797922
73.839091
--
56250000
27-Dec-2007
229.835455
74.18098
41.4572
56250000
26-Dec-2007
230.852288
74.522201
--
56250000
24-Dec-2007
233.121859
75.243558
--
56250000
21-Dec-2007
227.92577
73.983677
--
56250000
20-Dec-2007
225.590459
73.228902
--
56250000
19-Dec-2007
228.514293
74.182125
--
56250000
18-Dec-2007
228.274073
74.105059
--
56650000
17-Dec-2007
228.125988
74.026629
--
56650000
14-Dec-2007
234.503978
76.090126
--
56650000
13-Dec-2007
236.133029
76.628022
--
56650000
12-Dec-2007
234.18168
75.97851
--
56650000
11-Dec-2007
234.766922
76.171099
--
56650000
10-Dec-2007
233.099149
75.664365
--
56350000
07-Dec-2007
237.80194
77.183828
--
56200000
06-Dec-2007
241.116309
78.258855
--
56000000
05-Dec-2007
238.344107
77.355584
--
56000000
04-Dec-2007
234.912818
76.243842
--
56000000
03-Dec-2007
229.184332
74.421517
--
56000000
30-Nov-2007
230.39482
74.796467
--
55150000
29-Nov-2007
228.391811
74.146454
--
55150000
28-Nov-2007
221.317051
71.871841
--
55150000
27-Nov-2007
226.676733
73.580782
--
55150000
26-Nov-2007
226.949963
73.644614
--
55150000
23-Nov-2007
218.891947
71.045507
--
55150000
21-Nov-2007
221.696059
71.980225
--
55150000
20-Nov-2007
225.391685
73.186114
--
55150000
19-Nov-2007
229.989429
74.651291
--
55050000
16-Nov-2007
233.901269
75.938508
--
55050000
15-Nov-2007
236.812461
76.883396
--
55050000
14-Nov-2007
237.338118
77.091316
--
55050000
13-Nov-2007
232.895687
75.678427
--
55050000
12-Nov-2007
237.121919
77.020191
--
55050000
09-Nov-2007
236.351322
76.785895
--
54800000
08-Nov-2007
230.075201
74.791402
--
54700000
07-Nov-2007
237.455223
77.224469
--
54150000
06-Nov-2007
239.824152
78.022688
--
54150000
05-Nov-2007
236.378973
76.892988
--
53950000
02-Nov-2007
237.793409
77.350453
--
53200000
01-Nov-2007
243.668085
79.233548
--
51900000
31-Oct-2007
243.027227
79.03968
--
50650000
30-Oct-2007
241.912933
78.678325
--
49850000
29-Oct-2007
243.183419
79.092517
--
49300000
26-Oct-2007
239.308951
77.843854
--
48750000
25-Oct-2007
234.521624
76.263977
--
48000000
24-Oct-2007
230.316079
74.897049
--
47900000
23-Oct-2007
232.657941
75.675994
--
47900000
22-Oct-2007
232.543879
75.631004
--
47750000
19-Oct-2007
237.224217
77.161315
--
47550000
18-Oct-2007
239.809845
78.032421
--
47300000
17-Oct-2007
237.560478
77.265332
--
46450000
16-Oct-2007
243.143938
79.048243
--
46250000
15-Oct-2007
242.151629
78.70612
--
46050000
12-Oct-2007
241.9488
78.656438
--
45400000
11-Oct-2007
246.20243
79.988937
--
45300000
10-Oct-2007
245.952663
79.933291
--
44600000
09-Oct-2007
242.480782
78.843583
--
44450000
08-Oct-2007
243.75228
79.270119
--
43950000
05-Oct-2007
239.8281
78.002119
--
43200000
04-Oct-2007
243.871814
79.282203
--
43000000
03-Oct-2007
247.450927
80.43468
--
43000000
02-Oct-2007
248.823697
80.892226
--
42300000
01-Oct-2007
238.79621
77.629881
--
41750000
28-Sept-2007
237.646665
77.247279
--
40950000
27-Sept-2007
237.11012
77.0858
--
40400000
26-Sept-2007
234.181588
76.132295
--
40400000
25-Sept-2007
236.190611
76.781267
--
40400000
24-Sept-2007
236.286674
76.816658
--
40400000
21-Sept-2007
236.969576
77.038669
--
39850000
20-Sept-2007
236.267369
76.797762
--
38600000
19-Sept-2007
236.482506
76.876402
--
38500000
18-Sept-2007
231.864249
75.378285
--
38500000
17-Sept-2007
235.872989
76.666864
--
38500000
14-Sept-2007
234.912987
76.360804
--
38500000
13-Sept-2007
232.397919
75.55002
--
38400000
12-Sept-2007
227.640413
73.991035
--
38400000
11-Sept-2007
233.732198
75.983877
--
38400000
10-Sept-2007
233.305427
75.834373
--
38400000
07-Sept-2007
238.663723
77.584879
--
38200000
06-Sept-2007
238.760014
77.616613
--
38200000
05-Sept-2007
236.993362
77.041715
--
38200000
04-Sept-2007
237.327557
77.134886
--
38200000
31-Aug-2007
240.571444
78.175896
--
38200000
30-Aug-2007
234.440935
76.189894
--
38200000
29-Aug-2007
232.344677
75.526445
--
38200000
28-Aug-2007
231.70471
75.294546
--
38200000
27-Aug-2007
226.996374
73.792729
--
38200000
24-Aug-2007
226.520878
73.627242
--
38200000
23-Aug-2007
229.063753
74.451573
--
38200000
22-Aug-2007
227.049802
73.800187
--
38500000
21-Aug-2007
224.813554
73.087005
--
38500000
20-Aug-2007
224.408544
72.958961
--
38500000
17-Aug-2007
214.570358
69.798147
--
39200000
16-Aug-2007
223.450883
72.649573
--
39300000
15-Aug-2007
230.303939
74.828778
--
39300000
14-Aug-2007
226.905635
73.744551
--
39300000
13-Aug-2007
229.452623
74.594595
--
39300000
10-Aug-2007
225.020121
73.160327
--
39300000
09-Aug-2007
235.207642
76.43439
--
39200000
08-Aug-2007
231.429742
75.218929
--
39200000
07-Aug-2007
228.538486
74.298764
--
39200000
06-Aug-2007
227.486701
73.982363
--
39200000
03-Aug-2007
230.732739
75.001458
--
39200000
02-Aug-2007
227.668316
74.03734
--
39200000
01-Aug-2007
229.134812
74.517171
--
38350000
31-July-2007
239.055841
77.719421
--
38050000
30-July-2007
237.169973
77.117498
--
37450000
27-July-2007
233.05058
75.752088
--
37100000
26-July-2007
238.117045
77.357953
--
37100000
25-July-2007
243.31377
79.102702
--
37100000
24-July-2007
240.23778
78.04354
--
36800000
23-July-2007
240.020386
77.988346
--
36550000
20-July-2007
239.758956
77.912649
--
36550000
19-July-2007
234.573985
76.238636
--
36550000
18-July-2007
234.048495
76.060347
--
36550000
17-July-2007
238.02154
77.349963
--
36550000
16-July-2007
238.542906
77.513334
--
36550000
13-July-2007
242.626833
78.857669
--
36550000
12-July-2007
235.505663
76.572354
--
36550000
11-July-2007
232.813663
75.708244
--
36550000
10-July-2007
234.087887
76.118623
--
36550000
09-July-2007
233.443644
75.923448
--
36050000
06-July-2007
231.009467
75.151586
--
36050000
05-July-2007
227.874997
74.138434
--
36050000
03-July-2007
224.988318
73.219823
--
36050000
02-July-2007
218.834727
71.219626
--
36050000
29-June-2007
217.504033
70.768505
--
36050000
28-June-2007
218.562559
71.125804
--
36050000
27-June-2007
218.900724
71.209316
--
36050000
26-June-2007
218.78585
71.14466
--
36050000
25-June-2007
219.453289
71.353645
--
35650000
22-June-2007
220.331901
71.636514
--
35650000
21-June-2007
223.804971
72.760555
--
35650000
20-June-2007
223.316736
72.605896
--
35650000
19-June-2007
226.085324
73.513577
--
35650000
18-June-2007
227.11953
73.852911
--
35650000
15-June-2007
223.606839
72.714294
--
35650000
14-June-2007
224.648153
73.041709
--
35650000
13-June-2007
216.747793
70.463608
--
35650000
12-June-2007
217.706352
70.75242
--
35650000
11-June-2007
215.469724
70.025548
--
35650000
08-June-2007
215.889304
70.175439
--
35650000
07-June-2007
219.536303
71.336525
--
35650000
06-June-2007
220.144029
71.526169
--
35650000
05-June-2007
221.122046
71.842341
--
35650000
04-June-2007
222.03128
72.123867
--
35650000
01-June-2007
218.829936
71.097744
--
35650000
31-May-2007
216.471632
70.331662
--
35650000
30-May-2007
212.739278
69.129191
--
35650000
29-May-2007
214.634512
69.720071
--
35650000
25-May-2007
213.579971
69.360639
--
35650000
24-May-2007
213.816661
69.410117
--
35650000
23-May-2007
212.625842
69.035656
--
35650000
22-May-2007
213.943259
69.451379
--
35650000
21-May-2007
211.31258
68.589196
--
35650000
18-May-2007
207.871304
67.464318
--
35650000
17-May-2007
210.628708
68.350886
--
35650000
16-May-2007
208.911257
67.793325
--
35650000
15-May-2007
205.62471
66.718647
--
35650000
14-May-2007
207.550397
67.350735
--
35650000
11-May-2007
206.834332
67.135558
--
35650000
10-May-2007
207.081452
67.203268
--
35650000
09-May-2007
207.563159
67.378582
--
35650000
08-May-2007
207.128561
67.238153
--
35650000
07-May-2007
207.450983
67.320618
--
35650000
04-May-2007
205.647943
66.735751
--
34750000
03-May-2007
204.141044
66.23763
--
34750000
02-May-2007
202.35928
65.660057
--
34750000
01-May-2007
199.778771
64.817836
--
34750000
30-Apr-2007
198.840155
64.492101
--
34750000
27-Apr-2007
198.977795
64.538623
--
34750000
26-Apr-2007
201.950584
65.496155
--
34050000
25-Apr-2007
198.467495
64.368367
--
34050000
24-Apr-2007
201.591778
65.370449
--
33850000
23-Apr-2007
199.249422
64.610954
--
33850000
20-Apr-2007
197.304325
63.998085
--
33450000
19-Apr-2007
194.292621
63.021738
--
33450000
18-Apr-2007
197.218005
63.963156
--
33200000
17-Apr-2007
196.604643
63.756345
--
33050000
16-Apr-2007
197.770744
64.129195
--
33050000
13-Apr-2007
197.567796
64.05771
--
33050000
12-Apr-2007
198.969239
64.503655
--
33050000
11-Apr-2007
198.344168
64.280957
--
33050000
10-Apr-2007
195.995809
63.554235
--
33050000
09-Apr-2007
198.695558
64.429612
--
33050000
05-Apr-2007
196.541497
63.713466
--
33050000
04-Apr-2007
196.85725
63.820939
--
33050000
03-Apr-2007
194.470073
63.11974
--
33050000
02-Apr-2007
192.690127
62.529073
--
33050000
30-Mar-2007
193.191939
62.684904
--
33050000
29-Mar-2007
193.246517
62.712809
--
33250000
28-Mar-2007
192.085227
62.271516
--
33250000
27-Mar-2007
192.852918
62.513904
--
33250000
26-Mar-2007
192.756492
62.48766
--
33250000
23-Mar-2007
193.729692
62.829498
--
33250000
22-Mar-2007
193.615864
62.769117
--
33250000
21-Mar-2007
194.090477
62.935929
--
33250000
20-Mar-2007
193.31844
62.67856
--
33250000
19-Mar-2007
193.530713
62.743136
--
33250000
16-Mar-2007
192.790949
62.477197
--
33250000
15-Mar-2007
194.501417
63.038376
--
33250000
14-Mar-2007
192.036651
62.230422
--
33250000
13-Mar-2007
196.773722
63.732215
--
33250000
12-Mar-2007
198.429279
64.288904
--
33250000
09-Mar-2007
195.670549
63.457471
--
33250000
08-Mar-2007
195.825076
63.551402
--
33250000
07-Mar-2007
193.019463
62.88069
--
33250000
06-Mar-2007
192.731793
62.783632
--
33550000
05-Mar-2007
188.27631
61.348503
--
33750000
02-Mar-2007
193.216571
62.918767
--
33750000
01-Mar-2007
193.013661
62.901891
--
33750000
28-Feb-2007
192.376773
62.707025
--
33800000
27-Feb-2007
197.148451
64.172607
--
33800000
26-Feb-2007
199.164605
64.847148
--
33800000
23-Feb-2007
200.229849
65.170386
--
33800000
22-Feb-2007
199.942228
65.052912
--
33800000
21-Feb-2007
198.219662
64.462601
--
33800000
20-Feb-2007
199.158288
64.761662
--
33800000
16-Feb-2007
198.898991
64.712629
--
33800000
15-Feb-2007
197.565834
64.318023
--
33800000
14-Feb-2007
195.345693
63.633463
--
33800000
13-Feb-2007
194.507809
63.370931
--
34200000
12-Feb-2007
195.801254
63.748786
--
34200000
09-Feb-2007
197.576456
64.283414
--
34200000
08-Feb-2007
195.326297
63.352764
--
34200000
07-Feb-2007
197.236575
63.959913
--
34200000
06-Feb-2007
198.287546
64.306405
--
34200000
05-Feb-2007
196.567043
63.715446
--
34200000
02-Feb-2007
196.138192
63.552487
--
33600000
01-Feb-2007
191.573224
62.094329
--
33400000
31-Jan-2007
187.423349
60.728118
--
33200000
30-Jan-2007
188.848376
61.186978
--
33200000
29-Jan-2007
188.350315
61.027269
--
33600000
26-Jan-2007
188.96842
61.240862
--
33600000
25-Jan-2007
190.114161
61.635301
--
33600000
24-Jan-2007
189.69553
61.502017
--
33400000
23-Jan-2007
183.55069
59.509241
--
32650000
22-Jan-2007
183.876112
59.567999
--
32650000
19-Jan-2007
184.188802
59.69695
--
32650000
18-Jan-2007
186.828003
60.546504
--
32650000
17-Jan-2007
186.874051
60.544045
--
32650000
16-Jan-2007
189.373517
61.371334
--
32650000
12-Jan-2007
186.967887
60.668413
--
32650000
11-Jan-2007
184.017701
59.706655
--
32650000
10-Jan-2007
183.738744
59.542967
--
32850000
09-Jan-2007
185.419843
60.056367
--
32850000
08-Jan-2007
185.054536
59.947527
--
32850000
05-Jan-2007
188.164192
60.953236
--
32850000
04-Jan-2007
188.420354
61.037226
--
32850000
03-Jan-2007
189.490729
61.382396
--
32850000
29-Dec-2006
193.083768
62.547577
--
32850000
28-Dec-2006
193.242252
62.600749
--
32850000
27-Dec-2006
192.819795
62.51196
--
32850000
26-Dec-2006
194.017178
62.859333
--
32850000
22-Dec-2006
194.451937
63.020335
--
32850000
21-Dec-2006
195.109226
63.231731
--
32850000
20-Dec-2006
195.547387
63.372499
--
32850000
19-Dec-2006
193.50105
63.156551
--
32850000
18-Dec-2006
196.632576
64.171535
--
32850000
15-Dec-2006
195.224369
63.70323
--
32850000
14-Dec-2006
194.921937
63.567871
--
32850000
13-Dec-2006
188.951698
61.607881
--
32850000
12-Dec-2006
188.35099
61.397363
--
32850000
11-Dec-2006
189.209738
61.716108
--
32850000
08-Dec-2006
189.025375
61.638722
--
32850000
07-Dec-2006
192.849791
62.87088
--
32850000
06-Dec-2006
194.055911
63.252744
--
32850000
05-Dec-2006
193.947072
63.255814
--
32850000
04-Dec-2006
193.402203
63.075068
--
32850000
01-Dec-2006
193.428539
63.084791
--
32850000
30-Nov-2006
193.385148
63.069225
--
33650000
29-Nov-2006
193.089866
62.991524
--
33650000
28-Nov-2006
192.531289
62.792037
--
33650000
27-Nov-2006
195.056148
63.59376
--
33650000
24-Nov-2006
194.763131
63.509606
--
33650000
23-Nov-2006
196.253669
63.788319
--
33650000
22-Nov-2006
196.253669
64.000516
--
33650000
21-Nov-2006
195.099507
63.634592
--
33650000
20-Nov-2006
195.568757
63.792654
--
33650000
17-Nov-2006
195.658654
63.845302
--
33650000
16-Nov-2006
196.148341
63.989587
--
33650000
15-Nov-2006
196.499722
64.131216
--
33650000
14-Nov-2006
196.584355
64.179787
--
33650000
13-Nov-2006
195.577166
63.843734
--
33650000
10-Nov-2006
194.324976
63.462667
--
33650000
09-Nov-2006
194.573586
63.534793
--
33650000
08-Nov-2006
191.160116
62.4455
--
33650000
07-Nov-2006
189.398923
61.891561
--
33650000
06-Nov-2006
188.67747
61.662233
--
33650000
03-Nov-2006
191.004907
62.416325
--
33650000
02-Nov-2006
189.577491
61.948161
--
33650000
01-Nov-2006
188.135369
61.471973
--
33650000
31-Oct-2006
186.8435
61.058345
--
33650000
30-Oct-2006
186.871766
61.036344
--
33650000
27-Oct-2006
188.384236
61.511424
--
33650000
26-Oct-2006
190.022789
62.054947
--
33650000
25-Oct-2006
188.961882
61.72466
--
33650000
24-Oct-2006
188.51088
61.567928
--
33650000
23-Oct-2006
187.827966
61.334389
--
33650000
20-Oct-2006
188.462496
61.536431
--
33650000
19-Oct-2006
187.63467
61.257339
--
33650000
18-Oct-2006
189.309183
61.797678
--
33650000
17-Oct-2006
189.736093
61.918354
--
33650000
16-Oct-2006
190.189451
62.069423
--
33650000
13-Oct-2006
189.758855
61.930152
--
33650000
12-Oct-2006
186.986936
61.04
--
33650000
11-Oct-2006
187.587513
61.206954
--
33650000
10-Oct-2006
187.95803
61.335665
--
33850000
09-Oct-2006
186.022426
60.694846
--
33850000
06-Oct-2006
192.313181
62.748266
--
33850000
05-Oct-2006
191.443148
62.474019
--
33850000
04-Oct-2006
192.096115
62.680745
--
34600000
03-Oct-2006
195.246728
63.694353
--
34600000
02-Oct-2006
194.505076
63.45575
--
34800000
29-Sept-2006
194.57416
63.477387
--
34800000
28-Sept-2006
195.10185
63.639403
--
34800000
27-Sept-2006
193.212932
63.044927
--
34800000
26-Sept-2006
190.220222
62.083195
--
34800000
25-Sept-2006
191.637008
62.549137
--
34800000
22-Sept-2006
190.002599
61.99694
--
34800000
21-Sept-2006
191.999576
62.654586
--
34800000
20-Sept-2006
191.329775
62.454419
--
34800000
19-Sept-2006
191.582355
62.520653
--
34800000
18-Sept-2006
191.822583
62.595521
--
34800000
15-Sept-2006
189.300504
61.807541
--
34800000
14-Sept-2006
188.069828
61.389552
--
34800000
13-Sept-2006
185.020302
60.397686
--
34800000
12-Sept-2006
183.814273
60.02256
--
34800000
11-Sept-2006
185.688349
60.619381
--
34800000
08-Sept-2006
188.0962
61.404789
--
34800000
07-Sept-2006
186.871557
60.984774
--
35100000
06-Sept-2006
186.354534
60.833225
--
35100000
05-Sept-2006
185.81159
60.666277
--
35250000
01-Sept-2006
185.154054
60.466941
--
35250000
31-Aug-2006
184.456849
60.23702
--
35250000
30-Aug-2006
183.207501
59.820786
--
35250000
29-Aug-2006
185.090918
60.408861
--
35250000
28-Aug-2006
182.447298
59.555965
--
35550000
25-Aug-2006
183.97461
60.054222
--
35550000
24-Aug-2006
181.013491
59.10311
--
35550000
23-Aug-2006
183.767996
60.006555
--
35550000
22-Aug-2006
185.19573
60.460237
--
35550000
21-Aug-2006
183.355127
59.852007
--
35550000
18-Aug-2006
185.556398
60.586878
--
35550000
17-Aug-2006
183.196232
59.867602
--
35550000
16-Aug-2006
178.864837
58.486149
--
35500000
15-Aug-2006
176.915915
57.875123
--
35500000
14-Aug-2006
177.813551
58.145495
--
35500000
11-Aug-2006
176.677237
57.784724
--
35500000
10-Aug-2006
179.517453
58.704717
--
35500000
09-Aug-2006
181.251445
59.281515
--
35500000
08-Aug-2006
181.301011
59.270457
--
35650000
07-Aug-2006
177.814379
58.150183
--
35650000
04-Aug-2006
178.896597
58.517793
--
35650000
03-Aug-2006
178.339166
58.320731
--
35650000
02-Aug-2006
178.023473
58.193936
--
35650000
01-Aug-2006
178.597674
58.348094
--
35650000
31-July-2006
179.373446
58.645439
--
35650000
28-July-2006
179.116078
58.558852
--
35650000
27-July-2006
179.944989
58.805833
--
35650000
26-July-2006
178.669184
58.412907
--
35650000
25-July-2006
179.658908
58.722277
--
35450000
24-July-2006
177.404861
58.007566
--
35450000
21-July-2006
178.764387
58.427861
--
35450000
20-July-2006
179.038651
58.50123
--
35450000
19-July-2006
172.804857
56.518543
--
35750000
18-July-2006
173.113013
56.609829
--
35750000
17-July-2006
176.783796
57.828266
--
35750000
14-July-2006
175.680291
57.454014
--
35900000
13-July-2006
180.288738
58.933422
--
35900000
12-July-2006
182.852218
59.740778
--
35900000
11-July-2006
183.943601
60.107763
--
35900000
10-July-2006
185.647518
60.637658
--
35900000
07-July-2006
180.468373
58.953388
--
35900000
06-July-2006
180.157137
58.842465
--
35900000
05-July-2006
184.21511
60.171494
--
35900000
03-July-2006
185.704352
60.697721
--
35900000
30-June-2006
185.361881
60.569352
--
35900000
29-June-2006
181.192679
59.241026
--
36100000
28-June-2006
178.927881
58.494063
--
36200000
27-June-2006
178.725484
58.409973
--
36600000
26-June-2006
177.892452
58.154183
--
36600000
23-June-2006
176.169718
57.597487
--
36600000
22-June-2006
177.033834
57.888639
--
36600000
21-June-2006
174.100272
56.946523
--
36600000
20-June-2006
173.624223
56.811712
--
36600000
19-June-2006
176.889813
57.874016
--
36600000
16-June-2006
179.217798
58.657818
--
36400000
15-June-2006
172.394691
56.476649
--
37000000
14-June-2006
172.316065
56.439394
--
37000000
13-June-2006
169.689185
55.567568
--
37750000
12-June-2006
173.916165
56.947883
--
38050000
09-June-2006
173.486184
56.830455
--
38050000
08-June-2006
173.865736
56.938927
--
38850000
07-June-2006
182.097082
59.585387
--
38950000
06-June-2006
187.896942
61.481481
--
38950000
05-June-2006
185.575102
60.738277
--
38950000
02-June-2006
185.455125
60.724975
--
38950000
01-June-2006
184.289516
60.354634
--
38950000
31-May-2006
185.802777
60.810721
--
38950000
30-May-2006
183.446364
60.006551
--
38950000
29-May-2006
186.86649
60.958904
--
38950000
26-May-2006
186.86649
61.184558
--
38950000
25-May-2006
182.440015
59.7236
--
40050000
24-May-2006
188.515888
61.645932
--
40250000
23-May-2006
188.407283
61.586335
--
41250000
22-May-2006
189.102357
61.85622
--
41550000
19-May-2006
194.066787
63.506795
--
41550000
18-May-2006
189.813689
62.067167
--
42900000
17-May-2006
197.931744
64.737083
--
43000000
16-May-2006
192.349092
62.983713
--
43000000
15-May-2006
197.754175
64.737083
--
43200000
12-May-2006
201.772341
66.094143
--
43200000
11-May-2006
203.754471
66.735351
--
43200000
10-May-2006
204.268229
66.920348
--
43200000
09-May-2006
204.032636
66.847756
--
42200000
08-May-2006
206.047295
67.485859
--
42200000
05-May-2006
200.575908
65.711136
--
42200000
04-May-2006
200.264193
65.583112
--
41950000
03-May-2006
200.94528
65.787251
--
42150000
02-May-2006
202.352976
66.155258
--
41050000
01-May-2006
199.226456
65.256242
--
41050000
28-Apr-2006
199.806636
65.436573
--
41050000
27-Apr-2006
204.705008
67.023314
--
40400000
26-Apr-2006
205.752695
67.348565
--
40250000
25-Apr-2006
204.477417
66.890125
--
40250000
24-Apr-2006
206.437936
67.496133
--
40250000
21-Apr-2006
207.791548
67.956469
--
39650000
20-Apr-2006
206.736674
67.734274
--
39650000
19-Apr-2006
205.813439
67.422362
--
39450000
18-Apr-2006
204.444411
67.041757
--
39450000
17-Apr-2006
203.226552
66.666667
--
39450000
14-Apr-2006
202.574319
66.530985
--
39450000
13-Apr-2006
202.574319
66.524285
--
39450000
12-Apr-2006
198.322057
65.126137
--
39150000
11-Apr-2006
199.874137
65.625213
--
38950000
10-Apr-2006
203.312572
66.776406
--
38950000
07-Apr-2006
205.225573
67.348339
--
38950000
06-Apr-2006
203.80241
66.867182
--
38950000
05-Apr-2006
203.137818
66.689594
--
38950000
04-Apr-2006
203.536726
66.754581
--
38950000
03-Apr-2006
201.347258
66.10937
--
38950000
31-Mar-2006
199.101799
65.395134
--
38950000
30-Mar-2006
194.798175
63.971979
--
38850000
29-Mar-2006
197.230109
64.78573
--
38850000
28-Mar-2006
195.417207
64.199098
--
38650000
27-Mar-2006
196.174921
64.428865
--
38650000
24-Mar-2006
192.341078
63.213456
--
38650000
23-Mar-2006
190.571546
62.609426
--
38650000
22-Mar-2006
188.742551
62.036844
--
38650000
21-Mar-2006
194.657253
63.890442
--
38650000
20-Mar-2006
194.710721
63.89139
--
38650000
17-Mar-2006
191.708482
62.896021
--
38650000
16-Mar-2006
188.497016
61.876873
--
38650000
15-Mar-2006
186.853508
61.410282
--
38750000
14-Mar-2006
185.82708
61.063931
--
38850000
13-Mar-2006
187.612615
61.648794
--
38650000
10-Mar-2006
185.032642
60.822555
--
38650000
09-Mar-2006
182.164673
59.900755
--
38550000
08-Mar-2006
183.355746
60.216666
--
39400000
07-Mar-2006
184.821002
60.700919
--
39600000
06-Mar-2006
187.594317
61.550899
--
39400000
03-Mar-2006
186.031037
61.031538
--
39400000
02-Mar-2006
191.021928
62.618011
--
39400000
01-Mar-2006
191.583688
62.833345
--
39400000
28-Feb-2006
191.970544
62.946759
--
39400000
27-Feb-2006
194.763597
63.871011
--
39400000
24-Feb-2006
193.440507
63.46544
--
39250000
23-Feb-2006
192.359772
63.035388
--
39100000
22-Feb-2006
189.286778
62.055363
--
38800000
21-Feb-2006
190.357765
62.385818
--
38800000
20-Feb-2006
188.244849
61.396608
--
38450000
17-Feb-2006
188.244849
61.68123
--
38450000
16-Feb-2006
184.899349
60.698542
--
38300000
15-Feb-2006
182.151374
59.782975
--
38300000
14-Feb-2006
187.399689
61.450925
--
38300000
13-Feb-2006
185.263632
60.717907
--
38300000
10-Feb-2006
189.851371
62.258655
--
37850000
09-Feb-2006
186.823593
61.222282
--
37450000
08-Feb-2006
185.11224
60.669598
--
37450000
07-Feb-2006
188.746343
61.752209
--
37450000
06-Feb-2006
190.56372
62.35112
--
37450000
03-Feb-2006
186.321739
61.009696
--
37450000
02-Feb-2006
190.039868
62.21898
--
37450000
01-Feb-2006
192.288074
62.893082
--
37450000
31-Jan-2006
194.195757
63.533611
--
36850000
30-Jan-2006
191.575839
62.962468
--
36850000
27-Jan-2006
191.001839
62.77382
--
35600000
26-Jan-2006
186.302951
61.196898
--
35400000
25-Jan-2006
186.56025
61.265453
--
35150000
24-Jan-2006
183.157804
60.335866
--
35150000
23-Jan-2006
177.468988
58.342747
--
35150000
20-Jan-2006
179.477908
58.979332
--
35000000
19-Jan-2006
183.327214
60.309382
--
35000000
18-Jan-2006
180.404648
59.365185
--
35200000
17-Jan-2006
184.401218
60.742812
--
35200000
16-Jan-2006
187.053134
61.663571
--
35200000
13-Jan-2006
187.053134
61.774676
--
35200000
12-Jan-2006
187.736981
62.023548
--
34100000
11-Jan-2006
184.514418
60.905896
--
33850000
10-Jan-2006
186.918695
61.652232
--
33100000
09-Jan-2006
188.747598
62.332823
--
32850000
06-Jan-2006
187.265742
61.891766
--
32000000
05-Jan-2006
186.644899
61.689877
--
31400000
04-Jan-2006
186.543637
61.660291
--
30900000
03-Jan-2006
184.956998
61.274343
--
30900000
02-Jan-2006
184.18387
60.89314
--
30900000
30-Dec-2005
184.18387
60.895644
--
30900000
29-Dec-2005
184.637843
61.038251
--
30350000
28-Dec-2005
183.405426
60.56627
--
30350000
27-Dec-2005
185.943125
61.391316
--
30350000
26-Dec-2005
182.738759
60.477252
--
30150000
23-Dec-2005
182.738759
60.470863
--
30150000
22-Dec-2005
179.804596
59.864689
--
29500000
21-Dec-2005
179.170675
59.68215
--
29500000
20-Dec-2005
176.405295
58.780339
--
29250000
19-Dec-2005
174.501745
58.133118
--
29250000
16-Dec-2005
171.774497
57.190928
--
29250000
15-Dec-2005
173.388017
57.738851
--
29250000
14-Dec-2005
170.965716
56.946555
--
29250000
13-Dec-2005
171.048057
56.962948
--
28600000
12-Dec-2005
169.496715
56.421806
--
28600000
09-Dec-2005
168.057116
55.915409
--
28400000
08-Dec-2005
169.894705
56.479381
--
28400000
07-Dec-2005
170.445382
56.638588
--
27500000
06-Dec-2005
167.951046
55.829076
--
27500000
05-Dec-2005
166.682021
55.38441
--
27500000
02-Dec-2005
166.287094
55.264392
--
27150000
01-Dec-2005
166.968535
55.506073
--
26300000
30-Nov-2005
166.420468
55.353645
--
26300000
29-Nov-2005
164.01343
54.551607
--
26050000
28-Nov-2005
165.692139
55.04886
--
25550000
25-Nov-2005
165.559651
55.026167
--
25250000
24-Nov-2005
165.016422
54.605104
--
25100000
23-Nov-2005
165.016422
54.733848
--
25100000
22-Nov-2005
159.951028
53.054553
--
24150000
21-Nov-2005
164.53313
54.434168
--
24150000
18-Nov-2005
166.694649
55.153546
--
23900000
17-Nov-2005
165.649572
54.841567
--
23900000
16-Nov-2005
166.317829
55.036316
--
23750000
15-Nov-2005
165.224367
54.691248
--
22900000
14-Nov-2005
165.915643
54.89873
--
22900000
11-Nov-2005
164.006934
54.344413
--
22150000
10-Nov-2005
160.369566
53.145514
--
22150000
09-Nov-2005
158.907999
52.678206
--
22000000
08-Nov-2005
158.097159
52.354023
--
22000000
07-Nov-2005
157.35975
52.146025
--
22000000
04-Nov-2005
158.61316
52.589152
--
21850000
03-Nov-2005
156.863435
52.04777
--
21850000
02-Nov-2005
155.909656
51.743911
--
21600000
01-Nov-2005
152.038775
50.453233
--
22450000
31-Oct-2005
147.43404
48.892458
--
22450000
28-Oct-2005
144.239649
47.845488
--
22300000
27-Oct-2005
145.9314
48.399657
--
22300000
26-Oct-2005
147.271326
48.896547
--
22300000
25-Oct-2005
145.952646
48.466786
--
22300000
24-Oct-2005
146.991813
48.789919
--
22300000
21-Oct-2005
147.020767
48.842948
--
22300000
20-Oct-2005
144.297733
47.933117
--
22300000
19-Oct-2005
144.037204
47.831888
--
22300000
18-Oct-2005
148.996397
49.480667
--
22200000
17-Oct-2005
147.138161
48.908704
--
21950000
14-Oct-2005
148.446388
49.342717
--
21950000
13-Oct-2005
149.571812
49.742458
--
21750000
12-Oct-2005
152.638754
50.752004
--
21750000
11-Oct-2005
156.865353
52.1225
--
21750000
10-Oct-2005
154.731675
51.40859
--
21750000
07-Oct-2005
151.780336
50.41295
--
21750000
06-Oct-2005
151.468911
50.287072
--
21750000
05-Oct-2005
155.842654
51.715702
--
21500000
04-Oct-2005
156.071541
51.838259
--
21400000
03-Oct-2005
153.475584
50.968293
--
21400000
30-Sept-2005
153.367577
50.926472
--
21300000
29-Sept-2005
156.182462
51.860634
--
21300000
28-Sept-2005
156.969254
52.112955
--
21100000
27-Sept-2005
155.264254
51.558562
--
21100000
26-Sept-2005
154.948565
51.464076
--
21100000
23-Sept-2005
151.546815
50.339598
--
21100000
22-Sept-2005
154.257469
51.22063
--
20900000
21-Sept-2005
152.090272
50.443682
--
20800000
20-Sept-2005
151.459958
50.250081
--
20200000
19-Sept-2005
150.296468
49.876157
--
20200000
16-Sept-2005
150.180011
49.846796
--
20200000
15-Sept-2005
150.685888
49.951118
--
20200000
14-Sept-2005
149.431482
49.511232
--
20200000
13-Sept-2005
148.654265
49.300995
--
20200000
12-Sept-2005
147.087285
48.902415
--
20100000
09-Sept-2005
146.048666
48.531405
--
20100000
08-Sept-2005
145.460915
48.292841
--
20100000
07-Sept-2005
145.711586
48.411872
--
20100000
06-Sept-2005
143.449057
47.676162
--
20100000
05-Sept-2005
142.545469
47.171755
--
20100000
02-Sept-2005
142.545469
47.41701
--
20100000
01-Sept-2005
141.168341
46.973874
--
20100000
31-Aug-2005
139.029982
46.262398
--
20100000
30-Aug-2005
139.152779
46.307065
--
20100000
29-Aug-2005
137.408512
45.696463
--
20100000
26-Aug-2005
139.217436
46.267378
--
20100000
25-Aug-2005
141.027295
46.862035
--
20100000
24-Aug-2005
141.378227
46.966991
--
20100000
23-Aug-2005
144.25382
47.936403
--
20100000
22-Aug-2005
143.871561
47.859175
--
20100000
19-Aug-2005
141.895065
47.204638
--
20100000
18-Aug-2005
141.958449
47.247433
--
20100000
17-Aug-2005
143.888161
47.807564
--
20100000
16-Aug-2005
143.606989
47.701524
--
20000000
15-Aug-2005
145.758512
48.407477
--
20000000
12-Aug-2005
144.927817
48.14455
--
19850000
11-Aug-2005
143.290843
47.630745
--
19850000
10-Aug-2005
142.387662
47.350517
--
19750000
09-Aug-2005
142.848399
47.502468
--
19750000
08-Aug-2005
140.191717
46.606128
--
19750000
05-Aug-2005
140.132386
46.545549
--
19750000
04-Aug-2005
142.138097
47.2118
--
19750000
03-Aug-2005
142.046409
47.177759
--
19650000
02-Aug-2005
142.67571
47.443442
--
19300000
01-Aug-2005
142.509166
47.380171
--
19100000
29-July-2005
141.936353
47.181107
--
19100000
28-July-2005
141.250248
46.978712
--
18900000
27-July-2005
139.503495
46.417693
--
18800000
26-July-2005
139.213301
46.323287
--
18800000
25-July-2005
138.96704
46.183081
--
18800000
22-July-2005
136.871909
45.478238
--
18800000
21-July-2005
136.316296
45.288455
--
18800000
20-July-2005
136.945033
45.534174
--
18800000
19-July-2005
137.820235
45.832778
--
18800000
18-July-2005
135.953312
45.284272
--
18800000
15-July-2005
135.152787
45.084701
--
18800000
14-July-2005
136.591369
45.523923
--
18800000
13-July-2005
135.429538
45.029748
--
18800000
12-July-2005
132.942877
44.259369
--
18800000
11-July-2005
132.929261
44.32541
--
18800000
08-July-2005
129.804867
43.320765
--
18800000
07-July-2005
130.773842
43.628014
--
18800000
06-July-2005
129.395291
43.208297
--
18800000
05-July-2005
128.950172
43.0337
--
18800000
04-July-2005
129.200737
43.144545
--
18800000
01-July-2005
129.200737
43.117678
--
18800000
30-June-2005
125.974009
42.033454
--
18800000
29-June-2005
126.147074
42.108027
--
18500000
28-June-2005
125.50314
41.908741
--
18300000
27-June-2005
125.958547
42.055285
--
18300000
24-June-2005
127.293783
42.472803
--
18300000
23-June-2005
128.439275
42.873786
--
18200000
22-June-2005
126.330423
42.199833
--
18200000
21-June-2005
124.863957
41.736893
--
17800000
20-June-2005
126.101084
42.162232
--
17650000
17-June-2005
126.663863
42.391514
--
17550000
16-June-2005
127.466568
42.634203
--
17550000
15-June-2005
128.585822
43.005148
--
17550000
14-June-2005
127.184293
42.53707
--
17350000
13-June-2005
128.202546
42.875903
--
17350000
10-June-2005
128.454418
42.991145
--
17350000
09-June-2005
127.237508
42.705276
--
17350000
08-June-2005
125.167621
42.02183
--
17350000
07-June-2005
124.995433
41.907985
--
17250000
06-June-2005
126.178315
42.266762
--
17250000
03-June-2005
127.518689
42.728952
--
17000000
02-June-2005
126.623768
42.402172
--
17000000
01-June-2005
127.296543
42.606149
--
16900000
31-May-2005
126.339123
42.303886
--
16900000
30-May-2005
125.947173
42.193175
--
16900000
27-May-2005
125.947173
42.182678
--
16900000
26-May-2005
124.087042
41.57296
--
16900000
25-May-2005
123.927363
41.472055
--
16800000
24-May-2005
125.669251
42.016145
--
16800000
23-May-2005
125.773735
42.017249
--
16800000
20-May-2005
126.787188
42.352785
--
16800000
19-May-2005
126.082165
42.078848
--
16800000
18-May-2005
123.358168
41.121372
--
16600000
17-May-2005
122.911797
40.97722
--
16600000
16-May-2005
122.121914
40.747096
--
16600000
13-May-2005
121.144555
40.485087
--
16600000
12-May-2005
120.297333
40.239693
--
16600000
11-May-2005
119.013793
39.837503
--
16600000
10-May-2005
120.664839
40.420049
--
16600000
09-May-2005
120.991909
40.538442
--
16600000
06-May-2005
121.338476
40.687347
--
16600000
05-May-2005
118.909535
39.912954
--
16600000
04-May-2005
119.429325
40.087426
--
16600000
03-May-2005
117.566837
39.480654
--
16600000
02-May-2005
117.483159
39.464186
--
16600000
29-Apr-2005
116.893967
39.254611
--
16650000
28-Apr-2005
117.490699
39.429929
--
17750000
27-Apr-2005
119.577154
40.175122
--
17750000
26-Apr-2005
121.776878
40.928976
--
17750000
25-Apr-2005
121.761677
40.906756
--
17750000
22-Apr-2005
119.790053
40.311761
--
17750000
21-Apr-2005
120.230177
40.48171
--
17750000
20-Apr-2005
120.506165
40.550316
--
17750000
19-Apr-2005
120.473625
40.44242
--
17800000
18-Apr-2005
119.758115
40.122812
--
17800000
15-Apr-2005
121.370828
40.606965
--
17800000
14-Apr-2005
123.023568
41.085422
--
17800000
13-Apr-2005
126.766383
42.30695
--
17800000
12-Apr-2005
127.007111
42.397982
--
17800000
11-Apr-2005
127.113731
42.469646
--
17800000
08-Apr-2005
128.92609
43.080923
--
17800000
07-Apr-2005
128.626019
43.013271
--
17800000
06-Apr-2005
128.855429
43.089803
--
18200000
05-Apr-2005
128.015443
42.845024
--
18200000
04-Apr-2005
127.998738
42.839434
--
18200000
01-Apr-2005
127.13779
42.562278
--
18200000
31-Mar-2005
124.02616
41.574559
--
18200000
30-Mar-2005
121.957834
40.856459
--
18650000
29-Mar-2005
123.256193
41.258106
--
18650000
28-Mar-2005
126.75237
42.420697
--
18650000
25-Mar-2005
123.835714
41.401261
--
19150000
24-Mar-2005
123.835714
41.401645
--
19150000
23-Mar-2005
124.878635
41.849368
--
19150000
22-Mar-2005
123.435292
41.453397
--
19150000
21-Mar-2005
124.060309
41.711094
--
19150000
18-Mar-2005
123.740174
41.587782
--
19150000
17-Mar-2005
123.995002
41.673493
--
19750000
16-Mar-2005
125.023157
42.019134
--
19750000
15-Mar-2005
125.47525
42.161888
--
19750000
14-Mar-2005
129.590031
43.592023
--
19750000
11-Mar-2005
129.499779
43.505103
--
19750000
10-Mar-2005
126.661469
42.627516
--
19750000
09-Mar-2005
127.383904
42.919376
--
19500000
08-Mar-2005
125.373234
42.269397
--
19200000
07-Mar-2005
127.170337
42.88691
--
19000000
04-Mar-2005
127.0217
42.784123
--
19000000
03-Mar-2005
129.169732
43.429446
--
18750000
02-Mar-2005
128.399385
43.229433
--
18750000
01-Mar-2005
129.812276
43.661345
--
18750000
28-Feb-2005
128.025988
43.055993
--
18500000
25-Feb-2005
127.188404
42.803441
--
18500000
24-Feb-2005
126.030793
42.312345
--
18200000
23-Feb-2005
124.058785
41.649695
--
18000000
22-Feb-2005
123.916123
41.610485
--
17800000
21-Feb-2005
123.491823
41.329623
--
17650000
18-Feb-2005
123.491823
41.430114
--
17650000
17-Feb-2005
121.776797
40.863766
--
17650000
16-Feb-2005
122.741819
41.136204
--
17450000
15-Feb-2005
121.954768
40.846507
--
17050000
14-Feb-2005
121.056264
40.499746
--
17050000
11-Feb-2005
118.977912
39.823856
--
17050000
10-Feb-2005
118.667983
39.790375
--
17050000
09-Feb-2005
122.454024
41.057361
--
17050000
08-Feb-2005
122.918198
41.212993
--
17050000
07-Feb-2005
121.553637
40.765402
--
17050000
04-Feb-2005
119.672232
40.163138
--
17050000
03-Feb-2005
119.674946
40.132605
--
16850000
02-Feb-2005
117.448552
39.380045
--
16850000
01-Feb-2005
118.334513
39.665781
--
16850000
31-Jan-2005
118.963616
39.87354
--
16850000
28-Jan-2005
118.038408
39.6046
--
16850000
27-Jan-2005
117.854236
39.538333
--
16850000
26-Jan-2005
118.105339
39.669421
--
16850000
25-Jan-2005
118.233289
39.654721
--
16850000
24-Jan-2005
118.211753
39.690487
--
16850000
21-Jan-2005
117.228219
39.319471
--
16850000
20-Jan-2005
117.748265
39.508283
--
16850000
19-Jan-2005
117.989939
39.800079
--
16850000
18-Jan-2005
118.957045
40.100549
--
16850000
17-Jan-2005
115.466183
38.87391
--
16850000
14-Jan-2005
115.466183
38.8154
--
16850000
13-Jan-2005
111.938772
37.776762
--
16850000
12-Jan-2005
110.023036
37.051974
--
16850000
11-Jan-2005
110.904255
37.381218
--
16850000
10-Jan-2005
109.417495
36.832048
--
16850000
07-Jan-2005
109.443287
36.819532
--
16850000
06-Jan-2005
108.29581
36.52848
--
16850000
05-Jan-2005
110.312864
37.148634
--
16850000
04-Jan-2005
111.188325
37.397528
--
16850000
03-Jan-2005
110.617716
37.240136
--
16850000
31-Dec-2004
109.799326
36.981758
--
16850000
30-Dec-2004
110.054712
37.074677
--
16850000
29-Dec-2004
109.125802
36.761856
--
16850000
28-Dec-2004
108.057271
36.39758
--
16850000
27-Dec-2004
107.552937
36.261754
--
16850000
24-Dec-2004
108.10294
36.246543
--
16850000
23-Dec-2004
108.10294
36.454937
--
16850000
22-Dec-2004
108.844654
36.805329
--
16850000
21-Dec-2004
108.590274
36.696289
--
16850000
20-Dec-2004
108.18178
36.597635
--
14350000
17-Dec-2004
108.215195
36.571052
--
14350000
16-Dec-2004
108.794347
36.793762
--
14350000
15-Dec-2004
106.206419
35.960784
--
14350000
14-Dec-2004
104.864443
35.592214
--
14350000
13-Dec-2004
103.045593
35.010883
--
14350000
10-Dec-2004
103.882927
35.269046
--
14350000
09-Dec-2004
107.198842
36.363636
--
14350000
08-Dec-2004
108.007388
36.613363
--
14350000
07-Dec-2004
105.616701
35.869635
--
14350000
06-Dec-2004
107.152226
36.401134
--
14350000
03-Dec-2004
107.96586
36.689211
--
13800000
02-Dec-2004
108.748041
36.897707
--
13800000
01-Dec-2004
107.485929
36.419872
--
13800000
30-Nov-2004
107.966142
36.589767
--
13750000
29-Nov-2004
105.101087
35.605096
--
13750000
26-Nov-2004
104.298017
35.267263
--
13750000
25-Nov-2004
104.227497
35.068233
--
13750000
24-Nov-2004
104.227497
35.289639
--
13750000
23-Nov-2004
103.350484
34.926494
--
13750000
22-Nov-2004
102.457896
34.601415
--
13750000
19-Nov-2004
104.478959
35.234814
--
13750000
18-Nov-2004
106.808138
35.979654
--
13750000
17-Nov-2004
105.795251
35.740764
--
13750000
16-Nov-2004
104.619564
35.292596
--
13750000
15-Nov-2004
105.55479
35.616083
--
13750000
12-Nov-2004
104.014053
35.125635
--
13750000
11-Nov-2004
101.82284
34.393234
--
13750000
10-Nov-2004
102.258528
34.524985
--
13750000
09-Nov-2004
101.3356
34.210353
--
13750000
08-Nov-2004
101.847172
34.32304
--
13750000
05-Nov-2004
103.131862
34.748882
--
13550000
04-Nov-2004
102.351658
34.483214
--
13550000
03-Nov-2004
103.726686
34.940397
--
13550000
02-Nov-2004
103.186293
34.845029
--
13550000
01-Nov-2004
101.443859
34.198555
--
13550000
29-Oct-2004
101.315825
34.165607
--
13550000
28-Oct-2004
100.71958
33.975176
--
13550000
27-Oct-2004
97.610513
32.883485
--
13550000
26-Oct-2004
97.708963
32.955536
--
13850000
25-Oct-2004
96.602424
32.592096
--
13850000
22-Oct-2004
99.488475
33.615265
--
13850000
21-Oct-2004
98.453596
33.285937
--
13850000
20-Oct-2004
99.433677
33.722509
--
13850000
19-Oct-2004
103.190434
35.029488
--
13850000
18-Oct-2004
102.630364
34.908191
--
13850000
15-Oct-2004
101.223207
34.319284
--
13850000
14-Oct-2004
101.969185
34.505359
--
13850000
13-Oct-2004
104.012986
35.25672
--
13850000
12-Oct-2004
103.188929
34.995554
--
13850000
11-Oct-2004
106.179476
36.010627
--
13850000
08-Oct-2004
106.334916
35.943133
--
13850000
07-Oct-2004
108.338864
36.565059
--
13850000
06-Oct-2004
108.961957
36.73892
--
13850000
05-Oct-2004
109.068131
36.84356
--
13850000
04-Oct-2004
109.697538
37.073103
--
13850000
01-Oct-2004
104.30583
35.357513
--
13850000
30-Sept-2004
102.438292
34.679368
--
13850000
29-Sept-2004
103.561573
35.00035
--
13850000
28-Sept-2004
103.35475
34.936991
--
13850000
27-Sept-2004
103.962762
35.142517
--
13850000
24-Sept-2004
104.137796
35.201684
--
13850000
23-Sept-2004
103.580485
34.961224
--
13900000
22-Sept-2004
105.723022
35.686469
--
14050000
21-Sept-2004
109.256002
36.896945
--
14050000
20-Sept-2004
109.439514
37.032802
--
14050000
17-Sept-2004
109.217026
36.909378
--
14050000
16-Sept-2004
109.821325
37.084198
--
14050000
15-Sept-2004
109.814154
37.088189
--
14050000
14-Sept-2004
108.649927
36.621919
--
14050000
13-Sept-2004
110.425375
37.270832
--
14050000
10-Sept-2004
107.298835
36.290784
--
14050000
09-Sept-2004
106.567993
36.142472
--
13150000
08-Sept-2004
104.193761
35.341597
--
13150000
07-Sept-2004
104.527941
35.44943
--
13150000
06-Sept-2004
105.152051
35.632021
--
13150000
03-Sept-2004
105.152051
35.721011
--
13150000
02-Sept-2004
105.8172
35.834654
--
13050000
01-Sept-2004
103.550377
35.050082
--
13050000
31-Aug-2004
101.415083
34.227855
--
12800000
30-Aug-2004
102.919959
34.716064
--
12800000
27-Aug-2004
102.43622
34.583156
--
12700000
26-Aug-2004
102.40398
34.568077
--
12700000
25-Aug-2004
101.139362
34.192865
--
12600000
24-Aug-2004
99.965708
33.825712
--
12150000
23-Aug-2004
97.668997
33.090126
--
12150000
20-Aug-2004
96.774684
32.816056
--
12150000
19-Aug-2004
97.327456
32.907899
--
12150000
18-Aug-2004
96.676828
32.663633
--
12150000
17-Aug-2004
96.295662
32.550641
--
12150000
16-Aug-2004
96.287509
32.553932
--
12050000
13-Aug-2004
96.987001
32.726512
--
12050000
12-Aug-2004
96.63731
32.609305
--
12050000
11-Aug-2004
95.382298
32.175682
--
12050000
10-Aug-2004
94.249473
31.803599
--
12050000
09-Aug-2004
93.316473
31.489362
--
12050000
06-Aug-2004
92.157916
31.02652
--
12050000
05-Aug-2004
95.128663
32.05694
--
12250000
04-Aug-2004
92.475252
31.137299
--
12250000
03-Aug-2004
92.295606
31.073607
--
12250000
02-Aug-2004
91.377498
30.812922
--
12250000
30-July-2004
93.413374
31.543624
--
12250000
29-July-2004
92.869379
31.397849
--
12250000
28-July-2004
94.88159
32.085332
--
12250000
27-July-2004
93.45084
31.611894
--
12250000
26-July-2004
92.609686
31.368124
--
12250000
23-July-2004
92.406718
31.358443
--
12250000
22-July-2004
92.625152
31.367348
--
12150000
21-July-2004
94.915996
32.075736
--
12150000
20-July-2004
90.365847
30.526604
--
12150000
19-July-2004
91.561497
30.956118
--
12150000
16-July-2004
89.885986
30.350673
--
12150000
15-July-2004
89.700154
30.368013
--
12150000
14-July-2004
90.828936
30.703389
--
12150000
13-July-2004
93.357906
31.523764
--
12150000
12-July-2004
92.270069
31.221657
--
12150000
09-July-2004
92.828295
31.387772
--
12150000
08-July-2004
91.8755
31.076966
--
12150000
07-July-2004
94.497157
31.912538
--
12000000
06-July-2004
95.37486
32.164602
--
12000000
05-July-2004
95.338406
32.183055
--
12000000
02-July-2004
95.338406
32.139101
--
12000000
01-July-2004
100.135693
33.705151
--
12000000
30-June-2004
102.277047
34.35257
--
11950000
29-June-2004
102.320745
34.351477
--
11650000
28-June-2004
100.176203
33.611766
--
11650000
25-June-2004
102.4541
34.28817
--
11650000
24-June-2004
99.291487
33.247607
--
11650000
23-June-2004
97.155468
32.606166
--
11650000
22-June-2004
97.781724
32.891864
--
11650000
21-June-2004
97.875022
32.920559
--
11650000
18-June-2004
96.425142
32.513958
--
11650000
17-June-2004
99.644773
33.621068
--
11650000
16-June-2004
97.618956
32.926652
--
11650000
15-June-2004
96.965371
32.697745
--
11650000
14-June-2004
94.585262
31.947452
--
11650000
11-June-2004
100.286805
33.998394
--
11650000
10-June-2004
100.286805
33.765675
--
11650000
09-June-2004
103.846554
34.894478
--
11650000
08-June-2004
104.707469
35.136292
--
11650000
07-June-2004
104.148808
34.969107
--
11650000
04-June-2004
101.463283
34.033038
--
11650000
03-June-2004
100.476433
33.73651
--
12650000
02-June-2004
104.183792
34.971254
--
27400000
01-June-2004
104.869734
35.11816
--
27400000
31-May-2004
104.316717
34.825003
--
12650000
28-May-2004
104.316717
34.825003
--
27400000
27-May-2004
101.70744
34.050813
--
27400000
26-May-2004
100.162916
33.564861
--
27400000
25-May-2004
100.361634
33.629229
--
27400000
24-May-2004
103.749313
34.649904
--
27400000
21-May-2004
101.967699
34.110051
--
27400000
20-May-2004
101.041996
33.764046
--
27400000
19-May-2004
101.412564
33.878922
--
27400000
18-May-2004
97.208351
32.440912
--
27400000
17-May-2004
94.175062
31.43931
--
27500000
14-May-2004
99.501881
33.190152
--
12650000
13-May-2004
102.562702
34.242985
--
12650000
12-May-2004
105.788188
35.309729
--
12650000
11-May-2004
101.836736
34.046807
--
12850000
10-May-2004
102.516424
34.199756
--
28300000
07-May-2004
108.340614
36.153762
--
12850000
06-May-2004
104.535127
34.973268
--
12850000
05-May-2004
107.828576
36.094946
--
12850000
04-May-2004
107.756929
36.073483
--
12850000
03-May-2004
108.956682
36.463366
--
13100000
30-Apr-2004
108.299152
36.283899
--
13100000
29-Apr-2004
111.113834
37.082939
--
13100000
28-Apr-2004
115.82344
38.650518
--
13100000
27-Apr-2004
117.274358
39.075651
--
13100000
26-Apr-2004
117.924277
39.262459
--
13100000
23-Apr-2004
120.061087
40.025007
--
13100000
22-Apr-2004
118.251874
39.568053
--
13100000
21-Apr-2004
119.176214
39.853307
--
13000000
20-Apr-2004
117.416474
39.298346
--
12950000
19-Apr-2004
113.777022
38.145122
--
12950000
16-Apr-2004
112.739818
37.793813
--
12950000
15-Apr-2004
117.351726
39.221362
--
12950000
14-Apr-2004
118.09604
39.474116
--
12950000
13-Apr-2004
116.300843
38.849858
--
12600000
12-Apr-2004
114.566601
38.384432
--
12600000
09-Apr-2004
114.718185
38.578876
--
12600000
08-Apr-2004
114.718185
38.578876
--
12600000
07-Apr-2004
113.392255
38.124269
--
12600000
06-Apr-2004
112.902731
38.039444
--
12450000
05-Apr-2004
111.347954
37.654213
--
12450000
02-Apr-2004
110.388437
37.327292
--
12450000
01-Apr-2004
109.68427
36.93599
--
12450000
31-Mar-2004
109.390614
36.825665
--
12450000
30-Mar-2004
108.775987
36.699018
--
12450000
29-Mar-2004
109.403763
36.944598
--
12450000
26-Mar-2004
108.322497
36.609129
--
12450000
25-Mar-2004
107.286938
36.339927
--
12450000
24-Mar-2004
107.30917
36.304239
--
12450000
23-Mar-2004
106.347565
35.983167
--
12450000
22-Mar-2004
106.057443
35.790249
--
12450000
19-Mar-2004
109.173567
36.968736
--
12450000
18-Mar-2004
107.350193
36.414268
--
12450000
17-Mar-2004
108.645043
36.850626
--
12450000
16-Mar-2004
104.349347
35.456158
--
12450000
15-Mar-2004
105.871786
36.041348
--
12450000
12-Mar-2004
105.613027
35.958662
--
12450000
11-Mar-2004
108.284214
36.864979
--
11950000
10-Mar-2004
106.839382
36.434904
--
12100000
09-Mar-2004
106.272754
36.278164
--
12100000
08-Mar-2004
108.30933
36.913955
--
12100000
05-Mar-2004
108.714464
36.982119
--
12100000
04-Mar-2004
111.015245
37.706185
--
11900000
03-Mar-2004
109.163363
37.098419
--
11650000
02-Mar-2004
106.928578
36.39035
--
11300000
01-Mar-2004
104.074447
35.386067
--
11300000
27-Feb-2004
104.323994
35.467624
--
11300000
26-Feb-2004
102.323331
34.893581
--
11300000
25-Feb-2004
101.575785
34.645392
--
11300000
24-Feb-2004
100.650554
34.275073
--
11300000
23-Feb-2004
103.070674
35.03835
--
11300000
20-Feb-2004
103.751052
35.287277
--
11300000
19-Feb-2004
103.026572
35.057375
--
11000000
18-Feb-2004
102.891301
35.049617
--
10950000
17-Feb-2004
103.112421
35.095072
--
9950000
16-Feb-2004
103.57847
35.105237
--
9950000
13-Feb-2004
103.57847
35.220787
--
9950000
12-Feb-2004
103.049653
35.098997
--
9950000
11-Feb-2004
104.44531
35.522601
--
9550000
10-Feb-2004
103.1119
35.028865
--
9550000
09-Feb-2004
102.861965
34.919286
--
9550000
06-Feb-2004
101.567869
34.502457
--
9550000
05-Feb-2004
100.290988
34.196067
--
9550000
04-Feb-2004
99.829151
34.074436
--
9550000
03-Feb-2004
100.031799
34.116695
--
9550000
02-Feb-2004
103.381784
35.21034
--
9550000
30-Jan-2004
102.108365
34.75686
--
9550000
29-Jan-2004
103.116219
35.017522
--
9550000
28-Jan-2004
102.505834
34.753604
--
9250000
27-Jan-2004
101.492006
34.603708
--
9250000
26-Jan-2004
102.623642
34.960978
--
8700000
23-Jan-2004
100.463853
34.422143
--
8700000
22-Jan-2004
99.952009
34.250132
--
8700000
21-Jan-2004
100.488066
34.432206
--
8700000
20-Jan-2004
101.362147
34.718778
--
8700000
19-Jan-2004
98.909525
34.55652
--
8700000
16-Jan-2004
98.909525
34.006322
--
8700000
15-Jan-2004
97.875761
33.716295
--
8700000
14-Jan-2004
97.795644
33.730656
--
8700000
13-Jan-2004
97.96939
33.673714
--
8700000
12-Jan-2004
98.908546
34.064243
--
8700000
09-Jan-2004
97.468595
33.522012
--
8700000
08-Jan-2004
94.321355
32.731192
--
8700000
07-Jan-2004
94.658236
32.92036
--
8650000
06-Jan-2004
93.891336
32.68219
--
8550000
05-Jan-2004
93.617808
32.640065
--
8000000
02-Jan-2004
93.916452
32.822682
--
8000000
01-Jan-2004
93.5924
32.662202
--
8000000
31-Dec-2003
93.5924
32.661511
--
8000000
30-Dec-2003
93.724584
32.817733
--
7800000
29-Dec-2003
92.159789
32.257395
--
7800000
26-Dec-2003
91.741069
31.927163
--
7800000
25-Dec-2003
91.714653
31.937016
--
7800000
24-Dec-2003
91.714653
31.932388
--
7800000
23-Dec-2003
93.651453
32.623483
--
7800000
22-Dec-2003
94.449932
32.915192
--
7500000
19-Dec-2003
95.226149
33.365922
--
7500000
18-Dec-2003
94.490855
33.129517
--
7500000
17-Dec-2003
92.658729
32.446851
--
7500000
16-Dec-2003
93.755941
32.75625
--
7500000
15-Dec-2003
96.219947
33.627218
--
7400000
12-Dec-2003
94.460401
32.995298
--
7400000
11-Dec-2003
93.379344
32.548245
--
7400000
10-Dec-2003
93.270183
32.546158
--
7400000
09-Dec-2003
92.299377
32.205377
--
7400000
08-Dec-2003
91.84898
31.977118
--
7400000
05-Dec-2003
92.397766
32.202581
--
7400000
04-Dec-2003
94.472952
32.95973
--
7400000
03-Dec-2003
94.931699
33.067093
--
6750000
02-Dec-2003
95.269825
33.206667
--
6750000
01-Dec-2003
95.671429
33.351018
--
6750000
28-Nov-2003
94.804666
33.003261
--
6750000
27-Nov-2003
93.063869
23.45386
--
6750000
26-Nov-2003
93.063869
32.410889
--
6750000
25-Nov-2003
92.226618
32.06019
--
6750000
24-Nov-2003
90.268373
31.357862
--
6750000
21-Nov-2003
92.373411
32.078009
--
6750000
20-Nov-2003
92.251903
32.082768
--
6750000
19-Nov-2003
94.082844
32.641215
--
6750000
18-Nov-2003
97.468259
33.903358
--
6750000
17-Nov-2003
97.427489
33.90738
--
6750000
14-Nov-2003
99.611161
34.676269
--
6750000
13-Nov-2003
100.506534
35.008489
--
6750000
12-Nov-2003
98.490491
34.303664
--
6750000
11-Nov-2003
96.709733
33.715398
--
6750000
10-Nov-2003
98.189343
34.218845
--
6750000
07-Nov-2003
99.975196
34.769881
--
6750000
06-Nov-2003
97.708509
34.029716
--
6750000
05-Nov-2003
99.663255
34.639295
--
6750000
04-Nov-2003
99.730753
34.585558
--
6750000
03-Nov-2003
98.456711
34.159648
--
6750000
31-Oct-2003
96.846378
33.61926
--
6750000
30-Oct-2003
98.321387
34.125743
--
6750000
29-Oct-2003
97.531464
33.818601
--
6750000
28-Oct-2003
96.36884
33.460991
--
6750000
27-Oct-2003
94.640866
32.927135
--
6750000
24-Oct-2003
93.065361
32.425015
--
6750000
23-Oct-2003
94.465561
32.870441
--
6750000
22-Oct-2003
97.644864
33.926985
--
6750000
21-Oct-2003
97.934167
34.092815
--
6750000
20-Oct-2003
98.627609
34.359671
--
6750000
17-Oct-2003
97.547856
33.961613
--
6750000
16-Oct-2003
98.927256
34.396235
--
6700000
15-Oct-2003
97.96831
34.065291
--
6700000
14-Oct-2003
98.878977
34.397972
--
6700000
13-Oct-2003
99.093245
34.52091
--
6700000
10-Oct-2003
98.827987
34.43624
--
6700000
09-Oct-2003
95.364603
33.308774
--
6700000
08-Oct-2003
93.786719
32.705546
--
6700000
07-Oct-2003
94.349221
32.903668
--
6700000
06-Oct-2003
94.743891
33.069229
--
6700000
03-Oct-2003
93.488331
32.726227
--
6700000
02-Oct-2003
93.387774
32.687796
--
6700000
01-Oct-2003
91.439004
32.026455
--
6700000
30-Sept-2003
91.130206
31.955209
--
6700000
29-Sept-2003
90.922965
31.921027
--
6700000
26-Sept-2003
90.97061
31.939805
--
6700000
25-Sept-2003
92.526401
32.444078
--
6700000
24-Sept-2003
94.856268
33.302648
--
6700000
23-Sept-2003
93.563637
32.889876
--
6700000
22-Sept-2003
93.119636
32.664754
--
6700000
19-Sept-2003
97.725771
34.195661
--
6700000
18-Sept-2003
99.922067
34.884697
--
6700000
17-Sept-2003
101.544543
35.435363
--
6700000
16-Sept-2003
101.50433
35.463461
--
6700000
15-Sept-2003
99.563758
34.810239
--
6700000
12-Sept-2003
103.024139
35.858574
--
6700000
11-Sept-2003
103.618115
36.066113
--
6700000
10-Sept-2003
103.713698
36.10458
--
6700000
09-Sept-2003
103.952654
36.188568
--
6700000
08-Sept-2003
104.097865
36.307314
--
6700000
05-Sept-2003
103.925168
36.325944
--
6700000
04-Sept-2003
104.683691
36.658509
--
6700000
03-Sept-2003
104.371303
36.617316
--
6700000
02-Sept-2003
103.269181
36.232248
--
6700000
01-Sept-2003
101.846343
23.05754
--
6700000
29-Aug-2003
101.846343
35.623899
--
6700000
28-Aug-2003
102.238919
35.66176
--
6700000
27-Aug-2003
103.440233
36.058172
--
6700000
26-Aug-2003
102.644287
35.70652
--
6700000
25-Aug-2003
102.406711
35.684924
--
6700000
22-Aug-2003
102.446932
35.654044
--
6150000
21-Aug-2003
101.316127
35.320033
--
6150000
20-Aug-2003
97.615213
34.031274
--
6150000
19-Aug-2003
98.411166
34.408865
--
6150000
18-Aug-2003
96.5706
33.777822
--
6150000
15-Aug-2003
96.361443
33.682395
--
6150000
14-Aug-2003
96.710809
33.799081
--
6150000
13-Aug-2003
94.315942
32.979648
--
6150000
12-Aug-2003
92.486155
32.372214
--
6150000
11-Aug-2003
93.190976
32.564991
--
6150000
08-Aug-2003
93.513666
32.677599
--
6150000
07-Aug-2003
94.282773
32.953803
--
6150000
06-Aug-2003
94.648839
33.055481
--
6150000
05-Aug-2003
97.488465
34.007297
--
6150000
04-Aug-2003
96.783252
33.819306
--
6150000
01-Aug-2003
97.215907
33.982971
--
6150000
31-July-2003
96.164145
33.644396
--
6150000
30-July-2003
95.567734
33.409772
--
6150000
29-July-2003
95.350989
33.400657
--
6150000
28-July-2003
94.606013
33.152769
--
6150000
25-July-2003
92.608479
32.458741
--
6150000
24-July-2003
91.919811
32.203022
--
6150000
23-July-2003
91.769021
32.087807
--
6150000
22-July-2003
93.502315
32.647332
--
6150000
21-July-2003
92.860075
32.381788
--
6150000
18-July-2003
93.516858
32.656886
--
6150000
17-July-2003
95.56904
33.372219
--
6150000
16-July-2003
95.06014
33.200837
--
6150000
15-July-2003
95.091584
33.302874
--
6150000
14-July-2003
94.94666
33.311626
--
6150000
11-July-2003
92.553425
32.555216
--
6150000
10-July-2003
92.20936
32.41068
--
6150000
09-July-2003
93.282867
32.790035
--
6150000
08-July-2003
92.340785
32.463465
--
6150000
07-July-2003
88.703814
31.236178
--
6150000
04-July-2003
86.111263
20.659309
--
6150000
03-July-2003
86.111263
30.232833
--
6150000
02-July-2003
85.598984
30.118646
--
6150000
01-July-2003
84.143034
29.644862
--
6150000
30-June-2003
83.798019
29.545487
--
6150000
27-June-2003
85.636362
30.186451
--
6150000
26-June-2003
85.816865
30.177921
--
6150000
25-June-2003
84.65555
29.769721
--
6150000
24-June-2003
83.80208
29.492905
--
6150000
23-June-2003
85.265676
30.001307
--
6150000
20-June-2003
86.548233
30.480216
--
6150000
19-June-2003
86.866479
30.576575
--
6150000
18-June-2003
84.976907
29.915685
--
6150000
17-June-2003
85.22582
29.962147
--
6150000
16-June-2003
82.815429
29.189698
--
6150000
13-June-2003
84.017402
29.570159
--
6150000
12-June-2003
83.361647
29.307013
--
6150000
11-June-2003
82.512293
28.998867
--
6200000
10-June-2003
83.11983
29.21838
--
6200000
09-June-2003
82.902525
29.125542
--
6200000
06-June-2003
80.861259
28.457136
--
6200000
05-June-2003
80.070388
28.176101
--
6200000
04-June-2003
79.780895
28.128205
--
6200000
03-June-2003
79.838153
28.190881
--
6200000
02-June-2003
81.508542
28.726461
--
6200000
30-May-2003
79.928219
28.131465
--
6200000
29-May-2003
80.343987
28.235516
--
6200000
28-May-2003
80.058674
28.144048
--
6200000
27-May-2003
77.003461
27.09494
--
6200000
26-May-2003
77.327611
17.893513
--
6200000
23-May-2003
77.327611
27.237505
--
6200000
22-May-2003
75.163245
26.518376
--
6200000
21-May-2003
75.950086
26.782601
--
6200000
20-May-2003
76.233033
26.869054
--
6200000
19-May-2003
75.590094
26.655326
--
6200000
16-May-2003
77.497778
27.358746
--
6200000
15-May-2003
79.629465
28.087532
--
6200000
14-May-2003
77.821835
27.483895
--
6200000
13-May-2003
78.774611
27.79573
--
6200000
12-May-2003
81.275773
28.666864
--
6200000
09-May-2003
79.602448
28.140276
--
6200000
08-May-2003
79.97863
28.231519
--
6200000
07-May-2003
81.018584
28.598605
--
6200000
06-May-2003
78.328265
27.627046
--
6200000
05-May-2003
77.255623
27.273947
--
6200000
02-May-2003
77.752343
27.450174
--
6200000
01-May-2003
77.680409
27.40968
--
6200000
30-Apr-2003
78.461865
27.686895
--
6200000
29-Apr-2003
78.612688
27.790872
--
6200000
28-Apr-2003
74.301633
26.253994
--
6200000
25-Apr-2003
73.55308
25.979744
--
6300000
24-Apr-2003
76.911828
27.179827
--
6300000
23-Apr-2003
78.624839
27.809094
--
6300000
22-Apr-2003
78.743189
27.922118
--
6300000
21-Apr-2003
82.840175
29.364926
--
6300000
18-Apr-2003
81.81439
17.856793
--
6300000
17-Apr-2003
81.81439
29.025215
--
6300000
16-Apr-2003
82.885647
29.355194
--
6300000
15-Apr-2003
81.274056
28.821581
--
6300000
14-Apr-2003
79.218266
28.17224
--
6300000
11-Apr-2003
77.340301
27.47235
--
6300000
10-Apr-2003
76.659203
27.168573
--
6300000
09-Apr-2003
75.015145
26.583347
--
6300000
08-Apr-2003
77.816081
27.549008
--
6300000
07-Apr-2003
77.738119
27.50114
--
6300000
04-Apr-2003
73.570198
26.021664
--
6300000
03-Apr-2003
72.20776
25.539778
--
6300000
02-Apr-2003
71.840472
25.435816
--
6300000
01-Apr-2003
71.311292
25.214111
--
6300000
31-Mar-2003
71.120899
25.125593
--
6300000
28-Mar-2003
75.083573
26.410889
--
6300000
27-Mar-2003
74.408017
26.198236
--
6300000
26-Mar-2003
75.956835
26.713145
--
6300000
25-Mar-2003
75.716232
26.621749
--
6300000
24-Mar-2003
78.041187
27.459656
--
6300000
21-Mar-2003
79.74504
28.105103
--
6300000
20-Mar-2003
78.67633
27.731683
--
6300000
19-Mar-2003
74.02777
26.153436
--
6300000
18-Mar-2003
73.703289
25.989075
--
6300000
17-Mar-2003
70.562423
24.871809
--
6300000
14-Mar-2003
73.842157
26.046386
--
6300000
13-Mar-2003
72.609491
25.637308
--
6300000
12-Mar-2003
72.657461
25.637946
--
6300000
11-Mar-2003
72.000347
25.412534
--
6300000
10-Mar-2003
71.426349
25.278276
--
6300000
07-Mar-2003
72.495371
25.744366
--
6300000
06-Mar-2003
73.657726
26.239214
--
6300000
05-Mar-2003
74.760375
26.645363
--
6300000
04-Mar-2003
77.763528
27.700424
--
6300000
03-Mar-2003
79.946066
28.437558
--
6300000
28-Feb-2003
78.272211
27.934263
--
6300000
27-Feb-2003
80.130728
28.601626
--
6300000
26-Feb-2003
80.689337
28.857428
--
6300000
25-Feb-2003
81.705461
29.159729
--
6300000
24-Feb-2003
85.108826
30.274352
--
6300000
21-Feb-2003
84.173354
29.963912
--
6300000
20-Feb-2003
83.96145
29.847786
--
6300000
19-Feb-2003
83.881378
29.857348
--
6300000
18-Feb-2003
84.312865
30.041794
--
6300000
17-Feb-2003
79.590565
16.81798
--
6300000
14-Feb-2003
79.590565
28.430795
--
6300000
13-Feb-2003
79.168257
28.294675
--
6300000
12-Feb-2003
81.539257
29.049889
--
6300000
11-Feb-2003
79.674797
28.453085
--
6300000
10-Feb-2003
79.530214
28.68601
--
6300000
07-Feb-2003
80.376272
29.008697
--
6300000
06-Feb-2003
82.933823
29.88204
--
6300000
05-Feb-2003
84.920423
30.476578
--
6300000
04-Feb-2003
85.283925
30.577279
--
6300000
03-Feb-2003
85.849536
30.782671
--
6300000
31-Jan-2003
85.230457
30.500102
--
6300000
30-Jan-2003
84.653221
30.289804
--
6300000
29-Jan-2003
83.09467
29.692185
--
6300000
28-Jan-2003
85.949916
30.526748
--
6300000
27-Jan-2003
84.886082
30.188925
--
6300000
24-Jan-2003
86.981043
30.871744
--
6300000
23-Jan-2003
88.897141
31.611967
--
6300000
22-Jan-2003
89.162889
31.649416
--
6300000
21-Jan-2003
90.377569
32.043458
--
6300000
20-Jan-2003
90.874683
19.073088
--
6300000
17-Jan-2003
90.874683
32.269758
--
6300000
16-Jan-2003
93.449587
33.152203
--
6300000
15-Jan-2003
93.732146
33.338777
--
6300000
14-Jan-2003
94.262761
33.454668
--
6300000
13-Jan-2003
94.210399
33.378708
--
6300000
10-Jan-2003
91.256884
32.372361
--
6300000
09-Jan-2003
92.111775
32.712268
--
6300000
08-Jan-2003
95.452151
33.829945
--
6300000
07-Jan-2003
95.337401
33.756563
--
6300000
06-Jan-2003
97.328284
34.463496
--
6300000
03-Jan-2003
97.469685
34.549074
--
6300000
02-Jan-2003
93.57768
33.289039
--
6300000
01-Jan-2003
92.75471
18.58176
--
6300000
31-Dec-2002
92.75471
32.999348
--
6300000
30-Dec-2002
91.856893
32.680629
--
6300000
27-Dec-2002
96.930506
34.399825
--
6300000
26-Dec-2002
98.118472
34.862613
--
6300000
25-Dec-2002
98.869828
19.777065
--
6300000
24-Dec-2002
98.869828
35.133956
--
6300000
23-Dec-2002
100.74026
35.769493
--
6300000
20-Dec-2002
103.708517
36.868293
--
6300000
19-Dec-2002
102.987273
36.614133
--
6300000
18-Dec-2002
103.045441
36.63006
--
6300000
17-Dec-2002
102.010138
36.306411
--
6300000
16-Dec-2002
99.924688
35.614742
--
6800000
13-Dec-2002
102.086719
36.33303
--
6800000
12-Dec-2002
102.832285
36.529524
--
7300000
11-Dec-2002
101.502837
36.022444
--
7300000
10-Dec-2002
101.410958
36.018245
--
7300000
09-Dec-2002
102.702454
36.420365
--
7300000
06-Dec-2002
103.653297
36.846992
--
7300000
05-Dec-2002
103.698542
36.87889
--
7300000
04-Dec-2002
103.653919
36.816665
--
7300000
03-Dec-2002
107.611151
38.203677
--
7300000
02-Dec-2002
106.325028
37.747001
--
7300000
29-Nov-2002
106.495539
37.795657
--
7000000
28-Nov-2002
104.677582
20.632954
--
7000000
27-Nov-2002
104.677582
37.133127
--
7000000
26-Nov-2002
102.951664
36.483307
--
7000000
25-Nov-2002
103.217578
36.523803
--
7000000
22-Nov-2002
100.248662
35.536137
--
7000000
21-Nov-2002
99.830357
35.437082
--
7000000
20-Nov-2002
98.877601
35.125333
--
7000000
19-Nov-2002
97.56678
34.664712
--
6700000
18-Nov-2002
96.6845
34.344137
--
6700000
15-Nov-2002
97.913965
34.782585
--
6700000
14-Nov-2002
93.756372
33.359841
--
6700000
13-Nov-2002
95.773565
34.011912
--
6700000
12-Nov-2002
95.155047
33.790304
--
6250000
11-Nov-2002
96.573943
34.285432
--
5250000
08-Nov-2002
97.559541
34.64087
--
5250000
07-Nov-2002
97.71127
34.663856
--
5250000
06-Nov-2002
98.294211
34.879297
--
5250000
05-Nov-2002
95.931321
33.990826
--
5250000
04-Nov-2002
97.026653
34.358968
--
5250000
01-Nov-2002
92.942317
32.973842
--
5250000
31-Oct-2002
95.528828
33.887173
--
5250000
30-Oct-2002
94.67733
33.645029
--
5250000
29-Oct-2002
96.783215
34.373679
--
5250000
28-Oct-2002
97.093741
34.43543
--
5250000
25-Oct-2002
94.134851
33.425877
--
4850000
24-Oct-2002
93.479369
33.215824
--
4850000
23-Oct-2002
94.102797
33.471139
--
4850000
22-Oct-2002
90.510075
32.211768
--
4850000
21-Oct-2002
92.45255
32.972299
--
4850000
18-Oct-2002
95.563603
34.103405
--
4850000
17-Oct-2002
91.869449
32.793732
--
4850000
16-Oct-2002
90.661504
32.359661
--
4850000
15-Oct-2002
88.52852
31.62608
--
4850000
14-Oct-2002
86.402587
29.349902
--
4850000
11-Oct-2002
81.814341
29.216734
--
4850000
10-Oct-2002
81.815165
29.207229
--
4850000
09-Oct-2002
87.590475
31.248469
--
4850000
08-Oct-2002
89.797372
32.10687
--
4850000
07-Oct-2002
88.60006
31.739507
--
4850000
04-Oct-2002
93.35613
33.439131
--
4850000
03-Oct-2002
92.698152
33.211439
--
4850000
02-Oct-2002
92.986805
33.318951
--
4850000
01-Oct-2002
93.618309
33.569174
--
4850000
30-Sept-2002
92.956627
33.266231
--
4850000
27-Sept-2002
95.309819
34.127502
--
4850000
26-Sept-2002
95.248296
34.090069
--
4850000
25-Sept-2002
94.62527
33.915444
--
4850000
24-Sept-2002
97.052115
34.730886
--
4850000
23-Sept-2002
98.744116
35.342221
--
4850000
20-Sept-2002
103.000363
36.854033
--
4850000
19-Sept-2002
102.285434
36.596484
--
4850000
18-Sept-2002
102.526595
36.710447
--
4850000
17-Sept-2002
105.208312
37.680702
--
4850000
16-Sept-2002
101.324819
36.316807
--
4850000
13-Sept-2002
104.316998
37.404319
--
4850000
12-Sept-2002
107.65102
38.569813
--
4850000
11-Sept-2002
106.344097
38.107888
--
4850000
10-Sept-2002
104.940116
37.596932
--
4550000
09-Sept-2002
102.412562
36.675166
--
4550000
06-Sept-2002
103.827241
37.221068
--
4550000
05-Sept-2002
106.682108
38.313205
--
4550000
04-Sept-2002
106.330892
38.207479
--
4550000
03-Sept-2002
108.262727
38.882576
--
4550000
02-Sept-2002
106.850127
21.172775
--
4550000
30-Aug-2002
106.850127
38.437056
--
4550000
29-Aug-2002
105.138254
37.814273
--
4550000
28-Aug-2002
105.090694
37.79802
--
4550000
27-Aug-2002
105.168441
37.818234
--
4550000
26-Aug-2002
108.267225
38.915878
--
4550000
23-Aug-2002
109.564328
39.344632
--
4550000
22-Aug-2002
111.617841
40.073429
--
4550000
21-Aug-2002
111.464578
39.958774
--
4550000
20-Aug-2002
109.352925
39.189291
--
4550000
19-Aug-2002
106.894783
38.344577
--
4550000
16-Aug-2002
106.695592
38.30346
--
4550000
15-Aug-2002
106.213621
38.147832
--
4550000
14-Aug-2002
107.119949
38.469019
--
4550000
13-Aug-2002
105.64134
37.91745
--
4550000
12-Aug-2002
102.821147
36.892631
--
4550000
09-Aug-2002
103.347864
37.103735
--
4550000
08-Aug-2002
101.899357
36.661312
--
4550000
07-Aug-2002
100.973544
36.35676
--
4550000
06-Aug-2002
101.084964
36.525361
--
4550000
05-Aug-2002
101.952949
36.77313
--
4550000
02-Aug-2002
106.103065
38.254918
--
4550000
01-Aug-2002
107.514853
38.765132
--
4600000
31-July-2002
107.684594
38.826968
--
4600000
30-July-2002
107.630635
38.815606
--
4600000
29-July-2002
104.467247
37.675812
--
4600000
26-July-2002
105.228368
37.938505
--
4600000
25-July-2002
111.309093
40.072027
--
4600000
24-July-2002
111.430746
40.081245
--
4600000
23-July-2002
113.229146
40.714164
--
4600000
22-July-2002
109.017681
39.189052
--
4600000
19-July-2002
112.387232
40.474966
--
4600000
18-July-2002
115.583942
41.56937
--
4600000
17-July-2002
115.689294
41.640616
--
4600000
16-July-2002
114.101364
41.066032
--
4600000
15-July-2002
115.014206
41.423118
--
4600000
12-July-2002
116.262809
41.881105
--
4600000
11-July-2002
112.121551
40.421685
--
4600000
10-July-2002
114.905394
41.405308
--
4600000
09-July-2002
116.426378
41.953285
--
4600000
08-July-2002
114.0682
41.102096
--
4600000
05-July-2002
114.598037
41.310149
--
4600000
04-July-2002
108.834754
21.903931
--
4600000
03-July-2002
108.834754
39.212417
--
4600000
02-July-2002
107.288244
38.635721
--
4600000
01-July-2002
107.418145
38.743936
--
4600000
28-June-2002
107.243336
38.686005
--
4600000
27-June-2002
102.658484
36.985703
--
4600000
26-June-2002
101.157468
36.448154
--
4600000
25-June-2002
106.84435
38.519813
--
4600000
24-June-2002
107.027208
38.728642
--
4600000
21-June-2002
107.54826
38.9532
--
4600000
20-June-2002
107.505429
38.884974
--
4600000
19-June-2002
108.404675
39.186455
--
4600000
18-June-2002
113.145544
40.903283
--
4600000
17-June-2002
114.308161
41.329239
--
4600000
14-June-2002
115.017219
41.650582
--
4600000
13-June-2002
113.281097
41.142797
--
4600000
12-June-2002
113.261728
41.137892
--
4600000
11-June-2002
113.795622
41.352664
--
4600000
10-June-2002
112.580309
40.860746
--
4600000
07-June-2002
109.879352
39.862897
--
4600000
06-June-2002
111.6944
40.50495
--
4600000
05-June-2002
112.496849
40.807
--
4600000
04-June-2002
111.597455
40.473496
--
4600000
03-June-2002
111.346002
40.296583
--
4600000
31-May-2002
110.494588
40.037037
--
4600000
30-May-2002
113.553315
41.067024
--
4600000
29-May-2002
115.843474
41.948107
--
4600000
28-May-2002
117.910508
42.740079
--
4600000
27-May-2002
118.725963
23.949353
--
4600000
24-May-2002
118.725963
43.051357
--
4600000
23-May-2002
116.920188
42.432766
--
4600000
22-May-2002
119.129681
43.24314
--
4600000
21-May-2002
114.973074
41.791371
--
4600000
20-May-2002
119.713094
43.539886
--
4600000
17-May-2002
120.504983
43.804563
--
4600000
16-May-2002
117.856082
42.835605
--
4600000
15-May-2002
118.040421
42.849043
--
4600000
14-May-2002
114.393742
41.583456
--
4600000
13-May-2002
111.575013
40.565847
--
4600000
10-May-2002
111.133417
40.439904
--
4600000
09-May-2002
115.264946
41.789327
--
4600000
08-May-2002
115.797657
41.998784
--
4600000
07-May-2002
113.647499
41.158048
--
4600000
06-May-2002
113.730901
41.14121
--
4600000
03-May-2002
118.607062
42.828332
--
4600000
02-May-2002
119.315515
43.010884
--
4600000
01-May-2002
116.09881
41.827684
--
4600000
30-Apr-2002
116.455229
41.956583
--
4600000
29-Apr-2002
115.551079
41.691482
--
4600000
26-Apr-2002
118.701315
42.806348
--
4600000
25-Apr-2002
119.33448
42.944743
--
5000000
24-Apr-2002
125.317115
45.084247
--
5000000
23-Apr-2002
127.121902
45.895206
--
5000000
22-Apr-2002
125.420504
44.723301
--
5000000
19-Apr-2002
122.728411
44.611696
--
5000000
18-Apr-2002
124.648746
45.172453
--
5000000
17-Apr-2002
123.628714
44.781371
--
5000000
16-Apr-2002
119.879443
43.326762
--
5000000
15-Apr-2002
118.964206
42.982502
--
5000000
12-Apr-2002
114.803853
41.541803
--
5000000
11-Apr-2002
112.811126
40.904642
--
5000000
10-Apr-2002
112.418261
40.805847
--
5000000
09-Apr-2002
117.210495
42.598257
--
5000000
08-Apr-2002
119.23734
43.460575
--
5000000
05-Apr-2002
121.222864
44.085542
--
5000000
04-Apr-2002
121.256814
44.092879
--
5000000
03-Apr-2002
122.042545
44.215936
--
5000000
02-Apr-2002
119.882621
43.432327
--
5000000
01-Apr-2002
115.444177
41.892363
--
5000000
29-Mar-2002
116.340819
22.760187
--
5000000
28-Mar-2002
116.340819
42.645762
--
5000000
27-Mar-2002
119.083157
43.564363
--
5000000
26-Mar-2002
115.542818
42.358858
--
5000000
25-Mar-2002
114.36789
42.029781
--
5000000
22-Mar-2002
116.487844
42.663492
--
5000000
21-Mar-2002
114.781288
42.067375
--
4900000
20-Mar-2002
115.83572
42.41529
--
4900000
19-Mar-2002
117.862968
43.113505
--
4900000
18-Mar-2002
114.622471
42.021401
--
4900000
15-Mar-2002
113.755141
41.757256
--
4600000
14-Mar-2002
114.648554
41.957777
--
4400000
13-Mar-2002
114.820112
41.928153
--
4400000
12-Mar-2002
114.841543
41.908074
--
4400000
11-Mar-2002
111.832824
40.683499
--
4400000
08-Mar-2002
111.509433
40.482499
--
4400000
07-Mar-2002
111.716292
40.492724
--
4400000
06-Mar-2002
114.499703
41.459469
--
4400000
05-Mar-2002
114.631003
41.618968
--
4350000
04-Mar-2002
112.941179
40.944164
--
4350000
01-Mar-2002
111.167404
40.304003
--
4350000
28-Feb-2002
111.493873
40.40081
--
4300000
27-Feb-2002
111.632042
40.408045
--
4300000
26-Feb-2002
109.2352
39.634846
--
4300000
25-Feb-2002
108.385714
39.29441
--
4300000
22-Feb-2002
108.63038
39.372832
--
4300000
21-Feb-2002
107.928753
39.101992
--
4300000
20-Feb-2002
106.598977
38.604732
--
4300000
19-Feb-2002
107.027453
38.83861
--
4300000
18-Feb-2002
107.727298
20.196317
--
4300000
15-Feb-2002
107.727298
39.083913
--
4300000
14-Feb-2002
109.817621
39.819785
--
4300000
13-Feb-2002
101.332226
36.795395
--
4300000
12-Feb-2002
101.280668
36.774699
--
4300000
11-Feb-2002
100.672282
36.552838
--
4300000
08-Feb-2002
101.298374
36.78345
--
4300000
07-Feb-2002
100.628114
36.554966
--
4300000
06-Feb-2002
102.074497
37.070947
--
4300000
05-Feb-2002
102.236643
37.088041
--
4300000
04-Feb-2002
100.3194
36.390637
--
4300000
01-Feb-2002
101.620657
36.87935
--
4300000
31-Jan-2002
102.696592
37.285778
--
4300000
30-Jan-2002
103.1764
37.484306
--
4300000
29-Jan-2002
105.141025
38.21026
--
4100000
28-Jan-2002
105.525457
38.358767
--
4100000
25-Jan-2002
104.33066
37.904393
--
4100000
24-Jan-2002
101.127287
36.751272
--
4100000
23-Jan-2002
98.787075
35.882385
--
4100000
22-Jan-2002
96.381446
35.010091
--
4100000
21-Jan-2002
95.814082
17.905462
--
4100000
18-Jan-2002
95.814082
34.792103
--
4100000
17-Jan-2002
96.740495
35.135489
--
4100000
16-Jan-2002
96.242886
34.94923
--
4100000
15-Jan-2002
96.886614
35.181517
--
4100000
14-Jan-2002
101.202448
36.729022
--
4100000
11-Jan-2002
97.161762
35.277411
--
4100000
10-Jan-2002
97.425523
35.38507
--
4100000
09-Jan-2002
101.296442
36.785637
--
4100000
08-Jan-2002
98.942199
35.947945
--
4100000
07-Jan-2002
102.99882
37.410525
--
4100000
04-Jan-2002
102.085481
37.074053
--
4100000
03-Jan-2002
99.101294
35.990281
--
4100000
02-Jan-2002
98.616964
35.78931
--
4100000
01-Jan-2002
94.229896
17.523145
--
4100000
31-Dec-2001
94.229896
34.231464
--
4100000
28-Dec-2001
93.981801
34.14371
--
4100000
27-Dec-2001
90.284809
32.799385
--
4100000
26-Dec-2001
88.172974
32.031661
--
4100000
25-Dec-2001
87.739541
16.210405
--
4100000
24-Dec-2001
87.739541
31.87614
--
4100000
21-Dec-2001
87.941338
31.952218
--
4100000
20-Dec-2001
91.563038
33.25378
--
4100000
19-Dec-2001
88.175415
32.024656
--
4100000
18-Dec-2001
87.209347
31.684288
--
4100000
17-Dec-2001
86.659301
31.495563
--
4100000
14-Dec-2001
89.762053
32.66364
--
4100000
13-Dec-2001
92.417379
33.630802
--
4100000
12-Dec-2001
92.946967
33.822713
--
4100000
11-Dec-2001
91.284163
33.219795
--
4100000
10-Dec-2001
90.883437
33.081645
--
4100000
07-Dec-2001
96.99889
35.27729
--
4100000
06-Dec-2001
93.853549
34.15106
--
4100000
05-Dec-2001
94.196164
34.287638
--
4100000
04-Dec-2001
87.555778
31.90689
--
3700000
03-Dec-2001
87.315343
31.829416
--
3700000
30-Nov-2001
85.697836
31.245042
--
3700000
29-Nov-2001
83.836263
30.563229
--
3700000
28-Nov-2001
84.181542
30.682637
--
3700000
27-Nov-2001
89.506821
32.622219
--
3700000
26-Nov-2001
91.503254
33.341682
--
3700000
23-Nov-2001
86.703814
31.602703
--
3700000
22-Nov-2001
81.609658
15.378367
--
3700000
21-Nov-2001
81.609658
29.760216
--
3700000
20-Nov-2001
81.115197
29.564886
--
3700000
19-Nov-2001
82.281241
29.987338
--
3700000
16-Nov-2001
80.200068
29.244971
--
3700000
15-Nov-2001
80.084987
29.208039
--
3300000
14-Nov-2001
79.859392
29.11741
--
2850000
13-Nov-2001
77.002804
28.085233
--
2850000
12-Nov-2001
76.897548
28.058494
--
2850000
09-Nov-2001
77.063538
28.122577
--
2850000
08-Nov-2001
74.257212
27.019324
--
2850000
07-Nov-2001
72.375856
26.333857
--
2850000
06-Nov-2001
72.970029
26.552146
--
2850000
05-Nov-2001
72.765028
26.478647
--
2850000
02-Nov-2001
71.513756
26.022163
--
2850000
01-Nov-2001
70.173962
25.540583
--
2850000
31-Oct-2001
70.060518
25.505494
--
2850000
30-Oct-2001
69.136167
25.173607
--
2850000
29-Oct-2001
71.733434
26.118111
--
2850000
26-Oct-2001
71.728077
26.117935
--
2850000
25-Oct-2001
70.957858
25.841347
--
2850000
24-Oct-2001
70.51238
25.678662
--
2850000
23-Oct-2001
67.728633
24.674478
--
2850000
22-Oct-2001
67.489583
24.591311
--
2850000
19-Oct-2001
67.651982
24.65144
--
2850000
18-Oct-2001
66.694806
24.312418
--
2850000
17-Oct-2001
66.471864
24.22921
--
2850000
16-Oct-2001
65.687545
23.946407
--
2850000
15-Oct-2001
64.756658
23.607391
--
2850000
12-Oct-2001
66.723897
24.321633
--
2850000
11-Oct-2001
66.419026
24.218315
--
2850000
10-Oct-2001
63.743115
23.246008
--
2850000
09-Oct-2001
64.190582
23.403381
--
2850000
08-Oct-2001
61.728941
22.505436
--
2850000
05-Oct-2001
62.742438
22.878792
--
2850000
04-Oct-2001
63.644392
23.209422
--
2850000
03-Oct-2001
60.589349
22.089824
--
2850000
02-Oct-2001
61.003609
22.241346
--
2850000
01-Oct-2001
61.542425
22.438065
--
2850000
28-Sept-2001
61.436307
22.399857
--
2850000
27-Sept-2001
61.306002
22.351992
--
2850000
26-Sept-2001
61.068031
22.264662
--
2850000
25-Sept-2001
60.344171
21.998634
--
2850000
24-Sept-2001
62.222976
22.681618
--
2850000
21-Sept-2001
62.042041
22.617929
--
2850000
20-Sept-2001
62.840844
22.889868
--
2850000
19-Sept-2001
64.319191
23.427395
--
2850000
18-Sept-2001
64.386496
23.442525
--
2850000
17-Sept-2001
61.508551
22.397629
--
2850000
14-Sept-2001
70.714538
13.198773
--
2850000
13-Sept-2001
70.714538
13.198773
--
2850000
12-Sept-2001
70.714538
13.198773
--
2850000
11-Sept-2001
70.714538
13.198773
--
2850000
10-Sept-2001
70.714538
25.764005
--
2850000
07-Sept-2001
70.600737
25.724262
--
2850000
06-Sept-2001
70.053205
25.515552
--
2850000
05-Sept-2001
70.434552
25.652368
--
2850000
04-Sept-2001
71.403919
25.99038
--
2850000
03-Sept-2001
69.213135
13.250268
--
2850000
31-Aug-2001
69.213135
25.190084
--
2850000
30-Aug-2001
70.737154
25.75656
--
2850000
29-Aug-2001
71.425665
26.016209
--
2850000
28-Aug-2001
72.743952
26.503777
--
2850000
27-Aug-2001
72.980922
26.592203
--
2850000
24-Aug-2001
71.21791
25.953339
--
2850000
23-Aug-2001
70.685286
25.951572
--
2500000
22-Aug-2001
70.504512
25.898144
--
2500000
21-Aug-2001
70.188263
25.787082
--
2500000
20-Aug-2001
70.159881
25.759099
--
2500000
17-Aug-2001
71.532083
26.265975
--
2500000
16-Aug-2001
72.959098
26.791402
--
2500000
15-Aug-2001
72.347235
26.568123
--
2500000
14-Aug-2001
73.757289
27.086658
--
2500000
13-Aug-2001
71.937602
26.428644
--
2500000
10-Aug-2001
71.646217
26.326756
--
2500000
09-Aug-2001
70.760892
26.001992
--
2500000
08-Aug-2001
72.730438
26.723573
--
2500000
07-Aug-2001
73.052712
26.838473
--
2500000
06-Aug-2001
73.234369
26.89883
--
2500000
03-Aug-2001
73.143622
26.862189
--
2500000
02-Aug-2001
72.626871
26.675683
--
1800000
01-Aug-2001
71.98726
26.444803
--
1800000
31-July-2001
70.15
25.774971
--
1800000
30-July-2001
68.980795
25.349137
--
1800000
27-July-2001
70.059079
25.757198
--
1800000
26-July-2001
68.402861
25.13826
--
1800000
25-July-2001
66.967054
24.60875
--
1800000
24-July-2001
66.703647
24.527745
--
1800000
23-July-2001
66.602846
24.511776
--
1800000
20-July-2001
68.459043
25.212484
--
1800000
19-July-2001
68.520092
25.240845
--
1800000
18-July-2001
66.881942
24.6626
--
1800000
17-July-2001
68.893869
25.400595
--
1800000
16-July-2001
68.42294
25.235385
--
1800000
13-July-2001
69.08405
25.469617
--
1800000
12-July-2001
71.418602
26.320599
--
1800000
11-July-2001
69.615058
25.669936
--
1800000
10-July-2001
70.224002
25.882132
--
1800000
09-July-2001
71.101302
26.200517
--
1800000
06-July-2001
73.543769
27.084285
--
1800000
05-July-2001
74.269142
27.35475
--
1800000
03-July-2001
74.731961
27.541487
--
1800000
02-July-2001
75.402355
27.793326
--
1800000
29-June-2001
75.486454
27.868865
--
1800000
28-June-2001
73.218201
27.055204
--
1800000
27-June-2001
72.684269
26.859574
--
1800000
26-June-2001
72.77489
26.857538
--
1800000
25-June-2001
73.939325
27.312474
--
1800000
22-June-2001
74.154475
27.361725
--
1800000
21-June-2001
73.909039
27.282481
--
1800000
20-June-2001
74.210057
27.406103
--
1800000
19-June-2001
75.033383
27.703796
--
1800000
18-June-2001
75.372603
27.810244
--
1800000
15-June-2001
76.17868
28.09952
--
1800000
14-June-2001
75.744413
27.920386
--
1800000
13-June-2001
75.897571
27.993705
--
1800000
12-June-2001
75.645932
27.913814
--
1800000
11-June-2001
76.403582
28.181746
--
1800000
08-June-2001
78.337753
28.85881
--
1800000
07-June-2001
76.079909
27.997002
--
1800000
06-June-2001
76.486291
28.13914
--
1800000
05-June-2001
77.164295
28.389428
--
1800000
04-June-2001
79.447552
29.203285
--
1800000
01-June-2001
78.95511
29.042675
--
1800000
31-May-2001
80.192635
29.513822
--
1800000
30-May-2001
81.243763
29.883727
--
1800000
29-May-2001
81.354782
29.925612
--
1800000
25-May-2001
79.587278
29.351251
--
1800000
24-May-2001
80.102323
29.510277
--
1800000
23-May-2001
80.180009
29.51553
--
1800000
22-May-2001
78.368302
28.856299
--
1800000
21-May-2001
77.144735
28.419351
--
1500000
18-May-2001
75.465974
27.816868
--
1500000
17-May-2001
74.427403
27.403838
--
1500000
16-May-2001
71.383006
26.2817
--
1500000
15-May-2001
73.34973
26.991515
--
1500000
14-May-2001
74.51484
27.413008
--
1500000
11-May-2001
74.088755
27.265471
--
1500000
10-May-2001
72.769738
26.778897
--
1500000
09-May-2001
73.512315
27.035361
--
1500000
08-May-2001
75.311125
27.677446
--
1500000
07-May-2001
76.813727
28.235485
--
1500000
04-May-2001
75.34607
27.730154
--
1400000
03-May-2001
74.758705
27.496738
--
1400000
02-May-2001
74.497478
27.394504
--
1350000
01-May-2001
73.111495
26.876049
--
1350000
30-Apr-2001
73.984389
27.197653
--
1350000
27-Apr-2001
70.650932
25.974912
--
1350000
26-Apr-2001
72.195014
26.528177
--
1350000
25-Apr-2001
73.817184
27.12884
--
1350000
24-Apr-2001
72.457126
26.605311
--
1350000
23-Apr-2001
72.409447
26.565079
--
1350000
20-Apr-2001
70.11933
25.729126
--
1350000
19-Apr-2001
73.553122
26.979339
--
1350000
18-Apr-2001
70.695753
25.97456
--
1350000
17-Apr-2001
64.816779
23.835531
--
1350000
16-Apr-2001
63.405991
23.329588
--
1350000
12-Apr-2001
65.279163
24.007067
--
1350000
11-Apr-2001
64.159042
23.621481
--
1350000
10-Apr-2001
61.98661
22.830067
--
1350000
09-Apr-2001
62.740602
23.122223
--
1350000
06-Apr-2001
63.880425
23.536868
--
1350000
05-Apr-2001
61.298472
22.626098
--
1350000
04-Apr-2001
61.253442
22.610066
--
1350000
03-Apr-2001
64.626384
23.847324
--
1350000
02-Apr-2001
66.160099
24.385786
--
1350000
30-Mar-2001
67.891018
25.002203
--
1350000
29-Mar-2001
67.609169
24.907282
--
1350000
28-Mar-2001
69.257827
25.507321
--
1350000
27-Mar-2001
68.640396
25.253096
--
1350000
26-Mar-2001
70.540622
25.926488
--
1350000
23-Mar-2001
70.100957
25.773013
--
1350000
22-Mar-2001
67.893013
24.987355
--
1350000
21-Mar-2001
69.092138
25.443103
--
1350000
20-Mar-2001
68.755575
25.427881
--
1350000
19-Mar-2001
69.389603
25.493235
--
1350000
16-Mar-2001
70.813812
26.088588
--
1350000
15-Mar-2001
71.629878
26.304904
--
1350000
14-Mar-2001
71.373943
26.196197
--
1350000
13-Mar-2001
68.78067
25.175988
--
1350000
12-Mar-2001
69.579919
25.472716
--
1350000
09-Mar-2001
73.332086
26.84628
--
1350000
08-Mar-2001
75.250573
27.589459
--
1350000
07-Mar-2001
73.618151
26.988908
--
1350000
06-Mar-2001
72.844854
26.720199
--
1350000
05-Mar-2001
71.48151
26.229481
--
1350000
02-Mar-2001
69.780704
25.610452
--
1350000
01-Mar-2001
72.719839
26.666831
--
1350000
28-Feb-2001
73.373396
26.917346
--
1350000
27-Feb-2001
73.569314
27.031663
--
1350000
26-Feb-2001
75.07011
27.582628
--
1350000
23-Feb-2001
75.096909
27.462809
--
1350000
22-Feb-2001
75.096909
27.561646
--
1350000
21-Feb-2001
76.863852
28.160992
--
1350000
20-Feb-2001
80.0544
29.307181
--
1350000
16-Feb-2001
77.679063
28.476741
--
1350000
15-Feb-2001
77.828565
28.555703
--
1350000
14-Feb-2001
76.974989
28.26376
--
1350000
13-Feb-2001
75.298014
27.672366
--
1350000
12-Feb-2001
74.003171
27.203791
--
1350000
09-Feb-2001
74.039423
27.207344
--
1350000
08-Feb-2001
73.032606
26.835778
--
1350000
07-Feb-2001
69.926327
25.706086
--
1350000
06-Feb-2001
71.065648
26.115648
--
1350000
05-Feb-2001
69.734402
25.628601
--
1350000
02-Feb-2001
74.136693
27.20389
--
1350000
01-Feb-2001
73.846985
27.139532
--
1350000
31-Jan-2001
75.449364
27.690206
--
1350000
30-Jan-2001
71.357654
26.245838
--
1350000
29-Jan-2001
72.139867
26.510619
--
1350000
26-Jan-2001
71.233738
26.182107
--
1350000
25-Jan-2001
75.899755
27.941584
--
1350000
24-Jan-2001
76.048136
27.996788
--
1350000
23-Jan-2001
74.833323
27.550276
--
1350000
22-Jan-2001
74.767044
27.526609
--
1350000
19-Jan-2001
73.698746
27.144191
--
1350000
18-Jan-2001
71.208613
26.226968
--
1350000
17-Jan-2001
70.845789
26.078116
--
1350000
16-Jan-2001
70.363208
25.932489
--
1350000
12-Jan-2001
68.727449
25.31801
--
1350000
11-Jan-2001
65.476688
24.112101
--
1350000
10-Jan-2001
65.784387
24.228819
--
1350000
09-Jan-2001
69.470432
25.643336
--
1350000
08-Jan-2001
68.433017
25.250001
--
1350000
05-Jan-2001
67.488952
24.899652
--
1350000
04-Jan-2001
64.769474
23.876022
--
1350000
03-Jan-2001
60.190987
22.249778
--
1350000
02-Jan-2001
60.310149
22.29601
--
1350000
29-Dec-2000
58.481504
21.643365
--
1350000
28-Dec-2000
59.330843
21.959225
--
1350000
27-Dec-2000
58.531757
21.664259
--
1350000
26-Dec-2000
58.886469
21.795898
--
1350000
22-Dec-2000
59.620488
22.08244
--
1350000
21-Dec-2000
61.635431
22.779462
--
1350000
20-Dec-2000
63.246402
23.286323
--
1350000
19-Dec-2000
66.479317
24.471412
--
1350000
18-Dec-2000
67.620239
24.889033
--
1350000
15-Dec-2000
66.040084
24.341061
--
1350000
14-Dec-2000
68.706179
25.308574
--
1350000
13-Dec-2000
71.117199
26.161703
--
1350000
12-Dec-2000
68.820087
25.309579
--
1350000
11-Dec-2000
70.871448
26.072799
--
1350000
08-Dec-2000
66.730128
24.542635
--
1350000
07-Dec-2000
64.7333
23.815769
--
1350000
06-Dec-2000
64.201408
23.626673
--
1350000
05-Dec-2000
64.134303
23.571492
--
1350000
04-Dec-2000
60.655475
22.313572
--
1350000
01-Dec-2000
63.740211
23.445263
--
1350000
30-Nov-2000
64.249308
23.608314
--
1350000
29-Nov-2000
66.319472
24.347714
--
750000
28-Nov-2000
70.081758
25.695084
--
750000
27-Nov-2000
72.2857
26.441994
--
750000
24-Nov-2000
68.810772
25.262907
--
750000
22-Nov-2000
68.549839
25.135812
--
750000
21-Nov-2000
71.708842
26.279667
--
750000
20-Nov-2000
72.826399
26.716283
--
750000
17-Nov-2000
75.231022
27.599575
--
750000
16-Nov-2000
76.003045
27.864486
--
750000
15-Nov-2000
76.616114
28.053406
--
750000
14-Nov-2000
75.690368
27.760487
--
750000
13-Nov-2000
73.698379
27.045665
--
750000
10-Nov-2000
77.568286
28.458488
--
750000
09-Nov-2000
76.786535
28.204366
--
750000
08-Nov-2000
75.991934
27.899068
--
750000
07-Nov-2000
74.411806
27.321417
--
750000
06-Nov-2000
74.659146
27.444861
--
750000
03-Nov-2000
75.901519
27.918718
--
750000
02-Nov-2000
76.122637
28.07901
--
750000
01-Nov-2000
74.29063
27.426248
--
750000
31-Oct-2000
69.767671
25.769723
--
750000
30-Oct-2000
66.804843
24.628885
--
750000
27-Oct-2000
68.467791
25.211275
--
750000
26-Oct-2000
70.570108
25.935878
--
750000
25-Oct-2000
73.835858
27.021114
--
750000
24-Oct-2000
73.523771
26.81098
--
750000
23-Oct-2000
70.814612
25.80872
--
750000
20-Oct-2000
73.690004
26.851239
--
750000
19-Oct-2000
68.997442
25.171606
--
750000
18-Oct-2000
68.342231
24.919557
--
750000
17-Oct-2000
68.675991
25.045912
--
750000
16-Oct-2000
74.260724
26.949108
--
750000
13-Oct-2000
69.394086
25.205791
--
750000
12-Oct-2000
71.291091
25.870609
--
750000
11-Oct-2000
73.372122
26.647956
--
750000
10-Oct-2000
78.868119
28.538127
--
750000
09-Oct-2000
78.912027
28.583863
--
750000
06-Oct-2000
81.875456
29.623296
--
750000
05-Oct-2000
81.679613
29.559187
--
750000
04-Oct-2000
79.954757
28.920268
--
750000
03-Oct-2000
78.481247
28.407176
--
750000
02-Oct-2000
77.707729
28.127864
--
750000
29-Sept-2000
82.32263
29.741611
--
750000
28-Sept-2000
80.116878
28.963135
--
750000
27-Sept-2000
79.008757
28.559759
--
750000
26-Sept-2000
76.890418
27.764174
--
750000
25-Sept-2000
76.761592
27.646377
--
750000
22-Sept-2000
71.155344
25.717865
--
750000
21-Sept-2000
79.099047
28.369679
--
750000
20-Sept-2000
80.530778
28.747037
--
750000
19-Sept-2000
75.23637
26.990214
--
750000
18-Sept-2000
75.410307
27.367182
--
750000
15-Sept-2000
82.140045
29.851657
--
750000
14-Sept-2000
85.682491
30.914982
--
750000
13-Sept-2000
85.675031
30.949599
--
750000
12-Sept-2000
85.207692
30.781581
--
750000
11-Sept-2000
85.350644
30.834005
--
750000
08-Sept-2000
85.875285
31.026028
--
750000
07-Sept-2000
86.181988
31.031152
--
750000
06-Sept-2000
88.258606
31.646945
--
750000
05-Sept-2000
87.920429
31.561075
--
750000
01-Sept-2000
89.303662
31.856163
--
750000
31-Aug-2000
88.117521
31.426488
--
750000
30-Aug-2000
93.654459
33.154295
--
750000
29-Aug-2000
95.340523
33.733701
--
750000
28-Aug-2000
95.64446
33.778231
--
750000
25-Aug-2000
94.77165
33.415239
--
750000
24-Aug-2000
93.014573
32.861165
--
750000
23-Aug-2000
93.159959
32.954722
--
750000
22-Aug-2000
94.35161
33.212374
--
750000
21-Aug-2000
91.278167
32.234579
--
750000
18-Aug-2000
91.813614
32.395532
--
750000
17-Aug-2000
93.705968
32.947972
--
750000
16-Aug-2000
94.990539
33.404441
--
750000
15-Aug-2000
93.423058
33.026591
--
750000
14-Aug-2000
93.855149
33.180675
--
750000
11-Aug-2000
92.884955
32.926132
--
750000
10-Aug-2000
93.510452
33.120733
--
750000
09-Aug-2000
91.065213
32.239941
--
750000
08-Aug-2000
83.252328
29.573787
--
750000
07-Aug-2000
84.510832
30.036721
--
750000
04-Aug-2000
89.932501
31.799431
--
750000
03-Aug-2000
92.22452
32.55548
--
750000
02-Aug-2000
93.416562
32.970752
--
750000
01-Aug-2000
93.500639
32.9072
--
750000
31-July-2000
90.819166
32.037727
--
750000
28-July-2000
87.640847
30.890035
--
1000000
27-July-2000
93.485975
32.692042
--
1000000
26-July-2000
95.898728
33.359963
--
1000000
25-July-2000
96.002011
33.476724
--
1000000
24-July-2000
95.634509
33.332892
--
1000000
21-July-2000
102.136274
35.370208
--
1000000
20-July-2000
102.811668
35.693931
--
1000000
19-July-2000
105.672539
36.483575
--
1000000
18-July-2000
106.379182
36.821494
--
1000000
17-July-2000
108.178426
37.449313
--
1000000
14-July-2000
108.237987
37.473665
--
1000000
13-July-2000
110.905959
38.267427
--
1000000
12-July-2000
108.05091
37.414137
--
1000000
11-July-2000
107.03891
37.183659
--
1000000
10-July-2000
109.023964
37.829918
--
1000000
07-July-2000
107.829771
37.592791
--
1000000
06-July-2000
107.560324
37.532332
--
1000000
05-July-2000
107.056398
37.265233
--
1000000
03-July-2000
106.728035
37.201088
--
1000000
30-June-2000
104.327847
36.341483
--
1000000
29-June-2000
103.782881
36.135742
--
1000000
28-June-2000
103.788807
36.173864
--
1000000
27-June-2000
102.457107
35.821331
--
1000000
26-June-2000
101.124158
35.315142
--
1000000
23-June-2000
99.314467
34.734273
--
1000000
22-June-2000
99.174012
34.633644
--
1000000
21-June-2000
99.192757
34.648566
--
1000000
20-June-2000
99.638606
34.812265
--
1000000
19-June-2000
95.151704
33.307921
--
1000000
16-June-2000
94.922325
33.241897
--
1000000
15-June-2000
97.648726
33.921579
--
1000000
14-June-2000
104.16194
36.06305
--
1000000
13-June-2000
102.844705
35.940845
--
1000000
12-June-2000
108.815102
38.300095
--
1000000
09-June-2000
108.109664
37.907472
--
1000000
08-June-2000
100.9526
35.46493
--
1000000
07-June-2000
104.934863
36.916232
--
1000000
06-June-2000
102.516939
36.002497
--
1000000
05-June-2000
103.843816
36.472057
--
1000000
02-June-2000
99.97842
34.830699
--
1000000
01-June-2000
97.743774
34.016389
--
1000000
31-May-2000
96.274338
33.739274
--
1000000
30-May-2000
89.730001
31.432998
--
1000000
26-May-2000
86.698975
30.143515
--
1000000
25-May-2000
93.067785
32.197029
--
1000000
24-May-2000
90.965067
31.183508
--
1000000
23-May-2000
90.309826
31.034322
--
1000000
22-May-2000
92.971907
31.889699
--
1000000
19-May-2000
98.550677
33.890838
--
1000000
18-May-2000
97.441071
33.6098
--
1000000
17-May-2000
98.991838
34.205241
--
1000000
16-May-2000
99.800358
34.635042
--
1000000
15-May-2000
97.405506
34.028337
--
250000
12-May-2000
96.687903
33.881466
--
250000
11-May-2000
99.429835
34.86731
--
250000
10-May-2000
99.653354
34.946246
--
250000
09-May-2000
100
34.982552
--
--
iShares MSCI South Korea ETF
Share Class Inception
09-May-2000
Month End Date
Monthly Total (NAV) Return
31-May-2000
--
30-June-2000
7.704809
31-July-2000
-11.851122
31-Aug-2000
-1.895935
30-Sept-2000
-5.349347
31-Oct-2000
-13.39174
30-Nov-2000
-8.383896
31-Dec-2000
-8.273965
31-Jan-2001
27.936456
28-Feb-2001
-2.80292
31-Mar-2001
-7.111435
30-Apr-2001
8.749917
31-May-2001
8.519618
30-June-2001
-5.575494
31-July-2001
-7.545237
31-Aug-2001
-1.502306
30-Sept-2001
-11.107559
31-Oct-2001
13.912178
30-Nov-2001
22.494753
31-Dec-2001
9.547184
31-Jan-2002
8.929384
28-Feb-2002
8.355397
31-Mar-2002
5.570916
30-Apr-2002
-1.606994
31-May-2002
-4.593735
30-June-2002
-3.347
31-July-2002
0.338089
31-Aug-2002
-1.009619
30-Sept-2002
-13.423951
31-Oct-2002
1.857896
30-Nov-2002
11.526503
31-Dec-2002
-12.705438
31-Jan-2003
-7.563063
28-Feb-2003
-8.423167
31-Mar-2003
-10.064999
30-Apr-2003
10.224958
31-May-2003
1.593093
30-June-2003
5.006632
31-July-2003
13.880457
31-Aug-2003
5.91711
30-Sept-2003
-10.304129
31-Oct-2003
5.225317
30-Nov-2003
-1.858682
31-Dec-2003
-0.066258
31-Jan-2004
6.408934
29-Feb-2004
2.071744
31-Mar-2004
3.789619
30-Apr-2004
-1.466111
31-May-2004
-4.006909
30-June-2004
-1.349871
31-July-2004
-8.177715
31-Aug-2004
8.513525
30-Sept-2004
1.318657
31-Oct-2004
-1.483745
30-Nov-2004
7.099095
31-Dec-2004
1.434152
31-Jan-2005
7.821022
28-Feb-2005
7.976594
31-Mar-2005
-3.440829
30-Apr-2005
-5.574987
31-May-2005
7.767606
30-June-2005
-0.636892
31-July-2005
12.243958
31-Aug-2005
-1.95188
30-Sept-2005
10.078173
31-Oct-2005
-3.995657
30-Nov-2005
13.220758
31-Dec-2005
10.656738
31-Jan-2006
4.332929
28-Feb-2006
-0.928827
31-Mar-2006
3.887528
30-Apr-2006
0.057243
31-May-2006
-7.065332
30-June-2006
-0.395863
31-July-2006
-3.173148
31-Aug-2006
2.715207
30-Sept-2006
5.381142
31-Oct-2006
-3.81731
30-Nov-2006
3.297629
31-Dec-2006
-0.171934
31-Jan-2007
-2.904668
28-Feb-2007
3.260339
31-Mar-2007
-0.034665
30-Apr-2007
2.879918
31-May-2007
9.055801
30-June-2007
0.617422
31-July-2007
9.822647
31-Aug-2007
0.587509
30-Sept-2007
-1.191788
31-Oct-2007
2.317186
30-Nov-2007
-5.365491
31-Dec-2007
-0.85818
31-Jan-2008
-15.136877
29-Feb-2008
0.47842
31-Mar-2008
-1.91543
30-Apr-2008
3.78605
31-May-2008
-2.933368
30-June-2008
-12.826861
31-July-2008
0.286001
31-Aug-2008
-5.835786
30-Sept-2008
-2.481765
31-Oct-2008
-11.692659
30-Nov-2008
-15.859586
31-Dec-2008
11.905152
31-Jan-2009
5.155609
28-Feb-2009
-18.189526
31-Mar-2009
15.982353
30-Apr-2009
14.636799
31-May-2009
-4.432552
30-June-2009
-2.04896
31-July-2009
15.2553
31-Aug-2009
-0.2735
30-Sept-2009
7.035015
31-Oct-2009
-8.54141
30-Nov-2009
-0.503803
31-Dec-2009
10.15548
31-Jan-2010
-3.13914
28-Feb-2010
-1.606141
31-Mar-2010
6.550695
30-Apr-2010
4.16466
31-May-2010
-4.179328
30-June-2010
0.522894
31-July-2010
0.294315
31-Aug-2010
-0.967145
30-Sept-2010
2.761363
31-Oct-2010
0.28233
30-Nov-2010
2.205307
31-Dec-2010
3.871744
31-Jan-2011
5.48659
28-Feb-2011
-8.357851
31-Mar-2011
9.830471
30-Apr-2011
0.698153
31-May-2011
-0.91231
30-June-2011
-2.432406
31-July-2011
-0.858999
31-Aug-2011
-11.217301
30-Sept-2011
-4.078406
31-Oct-2011
5.329245
30-Nov-2011
-3.303077
31-Dec-2011
-0.707026
31-Jan-2012
6.113385
29-Feb-2012
2.738894
31-Mar-2012
3.638512
30-Apr-2012
-0.519743
31-May-2012
-4.733648
30-June-2012
-2.62177
31-July-2012
0.65916
31-Aug-2012
1.156756
30-Sept-2012
6.127633
31-Oct-2012
-2.734075
30-Nov-2012
1.831323
31-Dec-2012
6.10361
31-Jan-2013
-4.506104
28-Feb-2013
6.144028
31-Mar-2013
-6.605091
30-Apr-2013
-1.655512
31-May-2013
8.422766
30-June-2013
-3.355151
31-July-2013
6.502699
31-Aug-2013
3.786392
30-Sept-2013
2.043029
31-Oct-2013
2.564701
30-Nov-2013
4.886227
31-Dec-2013
1.461712
31-Jan-2014
-3.265007
28-Feb-2014
-0.040565
31-Mar-2014
-3.375316
30-Apr-2014
1.61289
31-May-2014
2.948894
30-June-2014
-0.111342
31-July-2014
3.440762
31-Aug-2014
-1.075864
30-Sept-2014
-1.836521
31-Oct-2014
-3.814185
30-Nov-2014
0.330615
31-Dec-2014
1.771284
31-Jan-2015
7.481012
28-Feb-2015
0.056068
31-Mar-2015
3.485503
30-Apr-2015
3.645375
31-May-2015
-2.798632
30-June-2015
-4.52291
31-July-2015
-3.667265
31-Aug-2015
-2.570053
30-Sept-2015
3.023635
31-Oct-2015
9.099993
30-Nov-2015
-5.132615
31-Dec-2015
-2.068699
31-Jan-2016
-2.749908
29-Feb-2016
-3.412187
31-Mar-2016
5.626363
30-Apr-2016
0.53724
31-May-2016
0.211829
30-June-2016
0.961827
31-July-2016
3.85507
31-Aug-2016
4.225604
30-Sept-2016
-0.356402
31-Oct-2016
-3.367012
30-Nov-2016
-0.150095
31-Dec-2016
2.496178
31-Jan-2017
2.155187
28-Feb-2017
2.144849
31-Mar-2017
5.553727
30-Apr-2017
2.372971
31-May-2017
9.296904
30-June-2017
-2.606665
31-July-2017
-1.047812
31-Aug-2017
-1.810449
30-Sept-2017
2.094118
31-Oct-2017
10.562225
30-Nov-2017
1.667727
31-Dec-2017
-0.116184
31-Jan-2018
0.860887
28-Feb-2018
-2.985871
31-Mar-2018
3.734069
30-Apr-2018
4.21759
31-May-2018
-5.415544
30-June-2018
-4.104073
31-July-2018
-2.381158
31-Aug-2018
4.355597
30-Sept-2018
0.821207
31-Oct-2018
-12.821435
30-Nov-2018
0.969503
31-Dec-2018
1.880733
31-Jan-2019
6.155595
28-Feb-2019
-0.283299
31-Mar-2019
-3.054895
30-Apr-2019
1.799619
31-May-2019
-8.168333
30-June-2019
6.363119
31-July-2019
-5.789627
31-Aug-2019
-1.650948
30-Sept-2019
5.671282
31-Oct-2019
2.394618
30-Nov-2019
1.060208
31-Dec-2019
4.20088
31-Jan-2020
-2.655778
29-Feb-2020
-1.011385
31-Mar-2020
-10.028129
30-Apr-2020
2.847175
31-May-2020
2.334266
30-June-2020
2.836364
31-July-2020
1.270417
31-Aug-2020
1.491697
30-Sept-2020
6.888461
31-Oct-2020
1.375525
30-Nov-2020
12.213432
31-Dec-2020
8.236561
31-Jan-2021
2.969191
28-Feb-2021
-1.043565
31-Mar-2021
3.645275
30-Apr-2021
-0.452931
31-May-2021
1.412251
30-June-2021
4.389466
31-July-2021
-2.719002
31-Aug-2021
-1.759827
30-Sept-2021
-5.860749
31-Oct-2021
-5.223272
30-Nov-2021
0.920207
31-Dec-2021
2.138301
31-Jan-2022
-4.062442
28-Feb-2022
-2.880803
31-Mar-2022
-4.942278
30-Apr-2022
-1.137491
31-May-2022
1.146126
30-June-2022
-10.778398
31-July-2022
2.533445
31-Aug-2022
-2.650012
30-Sept-2022
-12.793958
31-Oct-2022
9.992101
30-Nov-2022
11.863951
31-Dec-2022
-7.162416
31-Jan-2023
8.149498
28-Feb-2023
-3.689078
31-Mar-2023
5.367876
30-Apr-2023
0.436039
31-May-2023
5.667256
30-June-2023
-1.850268
31-July-2023
5.297433
31-Aug-2023
-3.838487
30-Sept-2023
-5.291108
31-Oct-2023
-4.965712
30-Nov-2023
9.547326
31-Dec-2023
3.149293
31-Jan-2024
-6.320331
29-Feb-2024
9.894388
Ex-Date
Payment Date
CPU
Fund Payment Amount
(Cents-Per-Unit, AUD)
03-July-2023
13-July-2023
69.909564
0
01-July-2022
13-July-2022
104.081176
0
01-July-2021
13-July-2021
62.36803
0
01-July-2020
13-July-2020
135.321978
0
01-July-2019
11-July-2019
83.854499
0
20-Dec-2017
18-Jan-2018
273.948
--
22-Dec-2016
25-Jan-2017
85.0324
--
22-Dec-2015
22-Jan-2016
174.7496
--
18-Dec-2014
20-Jan-2015
81.4934
--
19-Dec-2013
14-Jan-2014
100.2282
--
28-June-2013
19-July-2013
0
--
19-Dec-2012
14-Jan-2013
34.6048
--
22-June-2012
13-July-2012
0
--
21-Dec-2011
13-Jan-2012
36.4551
--
23-June-2011
13-July-2011
36.3184
--
22-Dec-2010
14-Jan-2011
16.9505
--
24-June-2010
14-July-2010
31.9282
--
23-Dec-2009
15-Jan-2010
12.2866
--
24-June-2009
14-July-2009
25.4016
--
24-Dec-2008
16-Jan-2009
42.2303
--
26-June-2008
16-July-2008
63.4943
--
27-Dec-2007
17-Jan-2008
41.4572
--