The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
28-Mar-2024
iShares U.S. Aerospace & Defense ETF
Inception Date
01-May-2006
Fund Holdings as of
28-Mar-2024
Number of Securities
35.00
Shares Outstanding
46,200,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
RTX
RTX CORP
Industrials
Equity
1065900395.97
17.50791
1065900395.97
10928949
97.53
United States
New York Stock Exchange Inc.
USD
1
--
BA
BOEING
Industrials
Equity
911702129.1
14.97513
911702129.1
4724090
192.99
United States
New York Stock Exchange Inc.
USD
1
--
LMT
LOCKHEED MARTIN CORP
Industrials
Equity
781924714.09
12.84347
781924714.09
1719007
454.87
United States
New York Stock Exchange Inc.
USD
1
--
TDG
TRANSDIGM GROUP INC
Industrials
Equity
282543819.2
4.64091
282543819.2
229412
1231.6
United States
New York Stock Exchange Inc.
USD
1
--
TXT
TEXTRON INC
Industrials
Equity
280789796.04
4.6121
280789796.04
2927028
95.93
United States
New York Stock Exchange Inc.
USD
1
--
NOC
NORTHROP GRUMMAN CORP
Industrials
Equity
278343183.3
4.57192
278343183.3
581505
478.66
United States
New York Stock Exchange Inc.
USD
1
--
GD
GENERAL DYNAMICS CORP
Industrials
Equity
276725791.55
4.54535
276725791.55
979595
282.49
United States
New York Stock Exchange Inc.
USD
1
--
HWM
HOWMET AEROSPACE INC
Industrials
Equity
266750130.78
4.38149
266750130.78
3898146
68.43
United States
New York Stock Exchange Inc.
USD
1
--
AXON
AXON ENTERPRISE INC
Industrials
Equity
266335971.2
4.37469
266335971.2
851240
312.88
United States
NASDAQ
USD
1
--
LHX
L3HARRIS TECHNOLOGIES INC
Industrials
Equity
265006045.6
4.35285
265006045.6
1243576
213.1
United States
New York Stock Exchange Inc.
USD
1
--
HII
HUNTINGTON INGALLS INDUSTRIES INC
Industrials
Equity
172324350.75
2.83051
172324350.75
591225
291.47
United States
New York Stock Exchange Inc.
USD
1
--
HEIA
HEICO CORP CLASS A
Industrials
Equity
163312944.78
2.68249
163312944.78
1060887
153.94
United States
New York Stock Exchange Inc.
USD
1
--
CW
CURTISS WRIGHT CORP
Industrials
Equity
146158632.04
2.40072
146158632.04
571066
255.94
United States
New York Stock Exchange Inc.
USD
1
--
BWXT
BWX TECHNOLOGIES INC
Industrials
Equity
140240389.38
2.30351
140240389.38
1366599
102.62
United States
New York Stock Exchange Inc.
USD
1
--
WWD
WOODWARD INC
Industrials
Equity
138777508.12
2.27948
138777508.12
900451
154.12
United States
NASDAQ
USD
1
--
HEI
HEICO CORP
Industrials
Equity
106565967
1.7504
106565967
557937
191
United States
New York Stock Exchange Inc.
USD
1
--
HXL
HEXCEL CORP
Industrials
Equity
91805934.25
1.50795
91805934.25
1260205
72.85
United States
New York Stock Exchange Inc.
USD
1
--
MOGA
MOOG INC CLASS A
Industrials
Equity
68553390.7
1.12602
68553390.7
429398
159.65
United States
New York Stock Exchange Inc.
USD
1
--
AVAV
AEROVIRONMENT INC
Industrials
Equity
64068740.8
1.05236
64068740.8
417985
153.28
United States
NASDAQ
USD
1
--
SPR
SPIRIT AEROSYSTEMS INC CLASS A
Industrials
Equity
62512195.6
1.02679
62512195.6
1733080
36.07
United States
New York Stock Exchange Inc.
USD
1
--
KTOS
KRATOS DEFENSE AND SECURITY SOLUTI
Industrials
Equity
39965361.72
0.65645
39965361.72
2174394
18.38
United States
NASDAQ
USD
1
--
AIR
AAR CORP
Industrials
Equity
29668937.72
0.48733
29668937.72
495556
59.87
United States
New York Stock Exchange Inc.
USD
1
--
DRS
LEONARDO DRS INC
Industrials
Equity
23368657.56
0.38384
23368657.56
1057884
22.09
United States
NASDAQ
USD
1
--
MRCY
MERCURY SYSTEMS INC
Industrials
Equity
23014602
0.37803
23014602
780156
29.5
United States
NASDAQ
USD
1
--
KAMN
KAMAN CORP
Industrials
Equity
19390166.4
0.31849
19390166.4
422720
45.87
United States
New York Stock Exchange Inc.
USD
1
--
TGI
TRIUMPH GROUP INC
Industrials
Equity
17263949.76
0.28357
17263949.76
1147869
15.04
United States
New York Stock Exchange Inc.
USD
1
--
RKLB
ROCKET LAB USA INC
Industrials
Equity
16103875.98
0.26451
16103875.98
3918218
4.11
United States
NASDAQ
USD
1
--
ACHR
ARCHER AVIATION INC CLASS A
Industrials
Equity
12806025.54
0.21034
12806025.54
2771867
4.62
United States
New York Stock Exchange Inc.
USD
1
--
RGR
STURM RUGER INC
Consumer Discretionary
Equity
12214197.45
0.20062
12214197.45
264663
46.15
United States
New York Stock Exchange Inc.
USD
1
--
SWBI
SMITH WESSON BRANDS INC
Consumer Discretionary
Equity
11831725.36
0.19434
11831725.36
681551
17.36
United States
NASDAQ
USD
1
--
DCO
DUCOMMUN INC
Industrials
Equity
10398869.1
0.17081
10398869.1
202707
51.3
United States
New York Stock Exchange Inc.
USD
1
--
CDRE
CADRE HOLDINGS INC
Industrials
Equity
9752895.4
0.1602
9752895.4
269417
36.2
United States
New York Stock Exchange Inc.
USD
1
--
VVX
V2X INC
Industrials
Equity
8049954.69
0.13222
8049954.69
172339
46.71
United States
New York Stock Exchange Inc.
USD
1
--
SPCE
VIRGIN GALACTIC HOLDINGS INC SHS C
Industrials
Equity
7862511.84
0.12915
7862511.84
5312508
1.48
United States
New York Stock Exchange Inc.
USD
1
--
NPK
NATIONAL PRESTO INDUSTRIES INC
Industrials
Equity
6558104.2
0.10772
6558104.2
78259
83.8
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
4959366.16
0.08146
4959366.16
4959366
1
United States
--
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
4180933.68
0.06867
4180933.68
4180934
100
United States
--
USD
1
--
WFFUT
CASH COLLATERAL USD WFFUT
Cash and/or Derivatives
Cash Collateral and Margins
377000
0.00619
377000
377000
100
United States
--
USD
1
23-Aug-2017
IXIM4
XAI INDUSTRIAL JUN 24
Cash and/or Derivatives
Futures
0
0
9122790
71
1284.9
--
Chicago Mercantile Exchange
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28-Mar-2024
131.921402
--
46200000
27-Mar-2024
131.820036
--
46250000
26-Mar-2024
130.011096
--
46350000
25-Mar-2024
130.264139
--
46500000
22-Mar-2024
130.162981
--
46500000
21-Mar-2024
129.662956
0.266126
46500000
20-Mar-2024
129.761754
--
46600000
19-Mar-2024
128.272641
--
46550000
18-Mar-2024
127.133818
--
46650000
15-Mar-2024
127.28491
--
46650000
14-Mar-2024
126.712001
--
46650000
13-Mar-2024
126.979163
--
46650000
12-Mar-2024
126.927031
--
46650000
11-Mar-2024
127.907645
--
46650000
08-Mar-2024
129.215157
--
46650000
07-Mar-2024
129.833808
--
46700000
06-Mar-2024
129.577221
--
46750000
05-Mar-2024
128.738193
--
46850000
04-Mar-2024
128.920723
--
46800000
01-Mar-2024
127.876744
--
46900000
29-Feb-2024
127.900641
--
46900000
28-Feb-2024
128.173745
--
46950000
27-Feb-2024
126.398331
--
46900000
26-Feb-2024
126.264615
--
46900000
23-Feb-2024
126.457806
--
46900000
22-Feb-2024
126.047375
--
46950000
21-Feb-2024
125.506183
--
46950000
20-Feb-2024
125.371274
--
46950000
16-Feb-2024
125.635081
--
46950000
15-Feb-2024
126.282426
--
46950000
14-Feb-2024
125.390162
--
46800000
13-Feb-2024
124.040629
--
46450000
12-Feb-2024
124.917693
--
46500000
09-Feb-2024
124.723962
--
46500000
08-Feb-2024
124.491594
--
46600000
07-Feb-2024
125.103038
--
46650000
06-Feb-2024
124.132598
--
46650000
05-Feb-2024
123.168072
--
46750000
02-Feb-2024
123.63282
--
46750000
01-Feb-2024
123.732161
--
46750000
31-Jan-2024
122.676445
--
46950000
30-Jan-2024
122.108022
--
47700000
29-Jan-2024
122.335189
--
47700000
26-Jan-2024
122.06034
--
47750000
25-Jan-2024
121.640641
--
47750000
24-Jan-2024
122.690016
--
47800000
23-Jan-2024
122.419295
--
47750000
22-Jan-2024
122.195641
--
47850000
19-Jan-2024
121.757088
--
47850000
18-Jan-2024
121.261998
--
47850000
17-Jan-2024
119.297321
--
47950000
16-Jan-2024
119.268741
--
48100000
12-Jan-2024
122.31273
--
48150000
11-Jan-2024
121.467983
--
48200000
10-Jan-2024
122.309503
--
48150000
09-Jan-2024
121.463859
--
48200000
08-Jan-2024
122.387373
--
48200000
05-Jan-2024
123.819231
--
48150000
04-Jan-2024
123.663061
--
48150000
03-Jan-2024
123.692627
--
48000000
02-Jan-2024
125.368938
--
48000000
29-Dec-2023
126.551223
--
48000000
28-Dec-2023
126.542559
--
48000000
27-Dec-2023
126.611918
--
47950000
26-Dec-2023
126.632881
--
47950000
22-Dec-2023
125.844452
--
47950000
21-Dec-2023
125.259403
--
47950000
20-Dec-2023
123.990876
0.432776
47850000
19-Dec-2023
126.473482
--
47850000
18-Dec-2023
125.167278
--
47700000
15-Dec-2023
125.043798
--
47700000
14-Dec-2023
124.80989
--
47700000
13-Dec-2023
125.609792
--
47500000
12-Dec-2023
123.820046
--
47500000
11-Dec-2023
123.490144
--
47500000
08-Dec-2023
122.337127
--
47450000
07-Dec-2023
121.341888
--
47400000
06-Dec-2023
121.592982
--
47300000
05-Dec-2023
121.120624
--
47300000
04-Dec-2023
122.276805
--
47350000
01-Dec-2023
121.330781
--
47400000
30-Nov-2023
119.896094
--
47450000
29-Nov-2023
117.823043
--
47400000
28-Nov-2023
117.951853
--
47400000
27-Nov-2023
117.884481
--
47400000
24-Nov-2023
118.474719
--
47400000
22-Nov-2023
117.994439
--
47400000
21-Nov-2023
117.171876
--
47200000
20-Nov-2023
117.030463
--
47150000
17-Nov-2023
115.722636
--
47550000
16-Nov-2023
115.662977
--
47550000
15-Nov-2023
116.156106
--
47550000
14-Nov-2023
116.225319
--
47600000
13-Nov-2023
115.313509
--
47450000
10-Nov-2023
113.970075
--
47450000
09-Nov-2023
112.803367
--
47450000
08-Nov-2023
112.729678
--
47400000
07-Nov-2023
112.878267
--
47500000
06-Nov-2023
113.102363
--
47500000
03-Nov-2023
113.481937
--
47500000
02-Nov-2023
112.897688
--
47400000
01-Nov-2023
110.583288
--
47350000
31-Oct-2023
109.877079
--
47350000
30-Oct-2023
107.692989
--
47200000
27-Oct-2023
107.192762
--
46950000
26-Oct-2023
108.018486
--
46900000
25-Oct-2023
107.727993
--
46800000
24-Oct-2023
107.94122
--
46800000
23-Oct-2023
106.771882
--
46800000
20-Oct-2023
106.870865
--
47050000
19-Oct-2023
108.245149
--
46750000
18-Oct-2023
109.272197
--
46550000
17-Oct-2023
109.619513
--
45900000
16-Oct-2023
109.349701
--
45850000
13-Oct-2023
108.647435
--
45750000
12-Oct-2023
108.785296
--
45850000
11-Oct-2023
110.183714
--
45700000
10-Oct-2023
109.437368
--
45500000
09-Oct-2023
108.721861
--
45350000
06-Oct-2023
104.121894
--
45400000
05-Oct-2023
103.185257
--
45450000
04-Oct-2023
103.560155
--
45650000
03-Oct-2023
104.037237
--
45750000
02-Oct-2023
104.760388
--
45900000
29-Sept-2023
105.92872
--
45950000
28-Sept-2023
105.888962
--
46250000
27-Sept-2023
106.401364
--
46400000
26-Sept-2023
105.432051
0.224638
46450000
25-Sept-2023
106.577598
--
46550000
22-Sept-2023
106.122245
--
46900000
21-Sept-2023
107.101479
--
47250000
20-Sept-2023
109.011244
--
47150000
19-Sept-2023
109.429348
--
47200000
18-Sept-2023
110.058926
--
47500000
15-Sept-2023
109.843514
--
47500000
14-Sept-2023
110.118766
--
47550000
13-Sept-2023
109.507728
--
47600000
12-Sept-2023
109.903661
--
47850000
11-Sept-2023
110.440447
--
47950000
08-Sept-2023
112.058863
--
48000000
07-Sept-2023
113.331655
--
48000000
06-Sept-2023
113.299532
--
48000000
05-Sept-2023
114.796679
--
48000000
01-Sept-2023
116.465607
--
48000000
31-Aug-2023
116.136015
--
48050000
30-Aug-2023
116.744495
--
48150000
29-Aug-2023
115.670867
--
48050000
28-Aug-2023
115.449802
--
48200000
25-Aug-2023
114.092785
--
48250000
24-Aug-2023
113.414027
--
48300000
23-Aug-2023
115.56865
--
48300000
22-Aug-2023
115.217971
--
48300000
21-Aug-2023
114.667042
--
48400000
18-Aug-2023
114.632738
--
48450000
17-Aug-2023
113.780696
--
48400000
16-Aug-2023
114.777805
--
48350000
15-Aug-2023
115.219445
--
48250000
14-Aug-2023
116.914806
--
48300000
11-Aug-2023
117.260724
--
48300000
10-Aug-2023
116.943126
--
48200000
09-Aug-2023
117.520572
--
48200000
08-Aug-2023
116.76862
--
48300000
07-Aug-2023
117.381803
--
48300000
04-Aug-2023
115.659528
--
48450000
03-Aug-2023
115.077991
--
48450000
02-Aug-2023
115.287152
--
48500000
01-Aug-2023
117.710214
--
48650000
31-Jul-2023
117.737049
--
48650000
28-Jul-2023
116.956442
--
48650000
27-Jul-2023
115.817428
--
48700000
26-Jul-2023
116.346237
--
48750000
25-Jul-2023
114.5883
--
48700000
24-Jul-2023
116.980568
--
48600000
21-Jul-2023
116.405959
--
48850000
20-Jul-2023
117.067028
--
48750000
19-Jul-2023
115.592018
--
49600000
18-Jul-2023
116.242924
--
49600000
17-Jul-2023
116.772399
--
49600000
14-Jul-2023
116.137488
--
49550000
13-Jul-2023
117.576407
--
49600000
12-Jul-2023
117.376342
--
49600000
11-Jul-2023
118.18048
--
49550000
10-Jul-2023
116.763852
--
49550000
07-Jul-2023
116.014246
--
49550000
06-Jul-2023
116.124111
--
49550000
05-Jul-2023
116.76769
--
49550000
03-Jul-2023
116.880574
--
49550000
30-Jun-2023
116.71909
--
49600000
29-Jun-2023
116.35476
--
49600000
28-Jun-2023
114.757739
--
49800000
27-Jun-2023
114.861224
--
49850000
26-Jun-2023
113.501554
--
49800000
23-Jun-2023
113.687282
--
49750000
22-Jun-2023
114.483357
--
49750000
21-Jun-2023
116.33464
--
49750000
20-Jun-2023
115.255109
--
49800000
16-Jun-2023
115.87479
--
49900000
15-Jun-2023
115.681163
--
50100000
14-Jun-2023
114.519153
--
50100000
13-Jun-2023
115.741857
--
50350000
12-Jun-2023
115.804717
--
50400000
09-Jun-2023
115.107776
--
50400000
08-Jun-2023
115.432182
--
50400000
07-Jun-2023
114.531184
0.236849
50450000
06-Jun-2023
112.830389
--
50500000
05-Jun-2023
111.772745
--
50650000
02-Jun-2023
112.760229
--
50650000
01-Jun-2023
110.180689
--
50650000
31-May-2023
108.70626
--
50750000
30-May-2023
109.485878
--
50900000
26-May-2023
109.674666
--
50800000
25-May-2023
109.016542
--
50900000
24-May-2023
109.825341
--
51000000
23-May-2023
110.921647
--
51150000
22-May-2023
113.02804
--
51200000
19-May-2023
112.606918
--
51300000
18-May-2023
113.333576
--
51350000
17-May-2023
113.007045
--
51100000
16-May-2023
111.157844
--
51100000
15-May-2023
112.174449
--
51100000
12-May-2023
110.922591
--
51150000
11-May-2023
111.122442
--
51300000
10-May-2023
111.568312
--
51500000
09-May-2023
112.404994
--
51500000
08-May-2023
111.124743
--
51550000
05-May-2023
111.752518
--
51650000
04-May-2023
110.688071
--
51600000
03-May-2023
112.361907
--
51650000
02-May-2023
113.659152
--
51750000
01-May-2023
114.280088
--
51850000
28-Apr-2023
113.979875
--
51900000
27-Apr-2023
113.515068
--
51850000
26-Apr-2023
111.911063
--
51600000
25-Apr-2023
114.238095
--
51600000
24-Apr-2023
115.633065
--
51500000
21-Apr-2023
115.599202
--
51450000
20-Apr-2023
116.381995
--
51350000
19-Apr-2023
117.002371
--
51300000
18-Apr-2023
117.458122
--
50950000
17-Apr-2023
116.116756
--
50950000
14-Apr-2023
114.957964
--
50950000
13-Apr-2023
116.884769
--
50850000
12-Apr-2023
116.298407
--
50700000
11-Apr-2023
115.631245
--
50550000
10-Apr-2023
115.566636
--
50500000
06-Apr-2023
114.399588
--
50500000
05-Apr-2023
114.586116
--
50500000
04-Apr-2023
115.616262
--
50650000
03-Apr-2023
116.880976
--
50650000
31-Mar-2023
115.093782
--
50650000
30-Mar-2023
114.372476
--
50600000
29-Mar-2023
114.096454
--
50650000
28-Mar-2023
112.877636
--
50650000
27-Mar-2023
112.306674
--
50650000
24-Mar-2023
111.283253
--
50700000
23-Mar-2023
110.506482
0.279606
50700000
22-Mar-2023
110.944793
--
50600000
21-Mar-2023
113.204853
--
50500000
20-Mar-2023
112.135276
--
50600000
17-Mar-2023
110.476798
--
50500000
16-Mar-2023
112.939552
--
50100000
15-Mar-2023
111.208888
--
50200000
14-Mar-2023
113.88255
--
50300000
13-Mar-2023
112.56235
--
50350000
10-Mar-2023
112.991386
--
50400000
09-Mar-2023
114.120353
--
50400000
08-Mar-2023
116.140773
--
50350000
07-Mar-2023
116.522669
--
50250000
06-Mar-2023
117.485801
--
49900000
03-Mar-2023
117.757335
--
49750000
02-Mar-2023
117.069282
--
49250000
01-Mar-2023
115.737224
--
49150000
28-Feb-2023
114.751107
--
49150000
27-Feb-2023
115.547124
--
49150000
24-Feb-2023
115.549184
--
48950000
23-Feb-2023
116.048237
--
48850000
22-Feb-2023
115.947979
--
48750000
21-Feb-2023
115.664083
--
48650000
17-Feb-2023
116.812734
--
48450000
16-Feb-2023
116.300071
--
47900000
15-Feb-2023
117.600392
--
47300000
14-Feb-2023
117.16593
--
46900000
13-Feb-2023
116.37069
--
46750000
10-Feb-2023
115.605493
--
46550000
09-Feb-2023
114.16929
--
46550000
08-Feb-2023
114.802149
--
46500000
07-Feb-2023
115.260085
--
46450000
06-Feb-2023
114.288195
--
46300000
03-Feb-2023
113.465159
--
46150000
02-Feb-2023
114.125637
--
46150000
01-Feb-2023
114.84721
--
45850000
31-Jan-2023
114.691759
--
45750000
30-Jan-2023
113.171612
--
45750000
27-Jan-2023
113.786177
--
45400000
26-Jan-2023
113.622716
--
45150000
25-Jan-2023
112.739336
--
45100000
24-Jan-2023
112.20401
--
45050000
23-Jan-2023
110.588599
--
45200000
20-Jan-2023
109.424521
--
45300000
19-Jan-2023
108.449756
--
43600000
18-Jan-2023
109.891276
--
42600000
17-Jan-2023
111.82538
--
42550000
13-Jan-2023
112.316044
--
42650000
12-Jan-2023
113.694532
--
42650000
11-Jan-2023
112.768524
--
42450000
10-Jan-2023
112.12782
--
42500000
09-Jan-2023
111.536517
--
42500000
06-Jan-2023
113.655277
--
42350000
05-Jan-2023
111.94455
--
42150000
04-Jan-2023
112.093874
--
42050000
03-Jan-2023
111.524334
--
41750000
30-Dec-2022
111.881698
--
41600000
29-Dec-2022
111.559402
--
41500000
28-Dec-2022
110.331343
--
41400000
27-Dec-2022
111.173553
--
41400000
23-Dec-2022
110.842088
--
41350000
22-Dec-2022
110.107822
--
41350000
21-Dec-2022
112.102859
--
41200000
20-Dec-2022
110.206841
--
41150000
19-Dec-2022
109.289425
--
41150000
16-Dec-2022
110.03289
--
40950000
15-Dec-2022
109.444115
--
40700000
14-Dec-2022
111.61819
--
40500000
13-Dec-2022
111.268675
0.239728
40500000
12-Dec-2022
111.653824
--
40200000
09-Dec-2022
110.143649
--
40100000
08-Dec-2022
111.062062
--
40100000
07-Dec-2022
110.504159
--
39900000
06-Dec-2022
110.825883
--
39800000
05-Dec-2022
112.88518
--
39700000
02-Dec-2022
114.081609
--
39750000
01-Dec-2022
112.087006
--
39650000
30-Nov-2022
111.828351
--
39500000
29-Nov-2022
110.084672
--
39450000
28-Nov-2022
109.741252
--
39450000
25-Nov-2022
111.658131
--
39400000
23-Nov-2022
111.013508
--
39300000
22-Nov-2022
110.773977
--
39300000
21-Nov-2022
110.38527
--
39250000
18-Nov-2022
109.822233
--
39250000
17-Nov-2022
108.896548
--
39200000
16-Nov-2022
108.447027
--
39050000
15-Nov-2022
109.194036
--
38800000
14-Nov-2022
107.39901
--
38800000
11-Nov-2022
108.723883
--
38600000
10-Nov-2022
112.551889
--
38400000
09-Nov-2022
108.783653
--
38150000
08-Nov-2022
109.645872
--
38050000
07-Nov-2022
108.703536
--
38050000
04-Nov-2022
107.159529
--
38000000
03-Nov-2022
106.503687
--
37950000
02-Nov-2022
105.890934
--
37850000
01-Nov-2022
107.422106
--
37750000
31-Oct-2022
107.246213
--
37600000
28-Oct-2022
107.559291
--
37300000
27-Oct-2022
104.833359
--
37250000
26-Oct-2022
103.08701
--
37800000
25-Oct-2022
103.547733
--
37700000
24-Oct-2022
103.019757
--
37350000
21-Oct-2022
101.933804
--
37300000
20-Oct-2022
99.688749
--
37250000
19-Oct-2022
99.820974
--
37250000
18-Oct-2022
99.309116
--
37100000
17-Oct-2022
95.517579
--
37000000
14-Oct-2022
93.017881
--
37000000
13-Oct-2022
95.751168
--
37000000
12-Oct-2022
93.871016
--
37050000
11-Oct-2022
96.012206
--
37150000
10-Oct-2022
96.049744
--
37150000
07-Oct-2022
95.221305
--
37300000
06-Oct-2022
95.676151
--
37300000
05-Oct-2022
96.268333
--
37300000
04-Oct-2022
96.952886
--
37200000
03-Oct-2022
93.863493
--
37200000
30-Sept-2022
91.136915
--
37150000
29-Sept-2022
91.913015
--
37100000
28-Sept-2022
94.082699
--
37000000
27-Sept-2022
92.245514
--
37050000
26-Sept-2022
92.71229
0.382224
37050000
23-Sept-2022
94.563052
--
37050000
22-Sept-2022
97.045161
--
37050000
21-Sept-2022
98.08882
--
37050000
20-Sept-2022
99.099076
--
37050000
19-Sept-2022
99.265611
--
37100000
16-Sept-2022
98.611177
--
37100000
15-Sept-2022
99.703135
--
37150000
14-Sept-2022
100.569774
--
37100000
13-Sept-2022
98.966584
--
37200000
12-Sept-2022
103.308121
--
37200000
09-Sept-2022
103.071885
--
37200000
08-Sept-2022
101.804042
--
37200000
07-Sept-2022
101.666332
--
37200000
06-Sept-2022
100.010072
--
37050000
02-Sept-2022
100.032198
--
37050000
01-Sept-2022
100.618299
--
37050000
31-Aug-2022
101.683261
--
37050000
30-Aug-2022
102.716427
--
37050000
29-Aug-2022
104.253965
--
37000000
26-Aug-2022
104.809492
--
37000000
25-Aug-2022
107.87428
--
37000000
24-Aug-2022
105.645327
--
37000000
23-Aug-2022
104.710228
--
37000000
22-Aug-2022
104.47495
--
37050000
19-Aug-2022
106.803041
--
37100000
18-Aug-2022
108.243311
--
37100000
17-Aug-2022
108.036306
--
37100000
16-Aug-2022
108.668416
--
37050000
15-Aug-2022
108.548128
--
37000000
12-Aug-2022
107.713227
--
37000000
11-Aug-2022
105.61338
--
36950000
10-Aug-2022
105.889523
--
36900000
09-Aug-2022
103.929898
--
36900000
08-Aug-2022
103.722202
--
36950000
05-Aug-2022
104.223204
--
36900000
04-Aug-2022
104.371765
--
36850000
03-Aug-2022
105.100258
--
36600000
02-Aug-2022
104.569906
--
36650000
01-Aug-2022
104.603019
--
36700000
29-Jul-2022
103.713164
--
36900000
28-Jul-2022
101.791431
--
37350000
27-Jul-2022
99.689272
--
37350000
26-Jul-2022
98.888535
--
37700000
25-Jul-2022
100.426155
--
38000000
22-Jul-2022
99.935528
--
38000000
21-Jul-2022
100.777575
--
38000000
20-Jul-2022
100.433798
--
37650000
19-Jul-2022
99.240482
--
38000000
18-Jul-2022
95.778945
--
37950000
15-Jul-2022
96.977233
--
38000000
14-Jul-2022
96.065447
--
37750000
13-Jul-2022
97.124636
--
37750000
12-Jul-2022
98.664666
--
37700000
11-Jul-2022
98.513849
--
37650000
08-Jul-2022
99.295759
--
37550000
07-Jul-2022
99.212597
--
37550000
06-Jul-2022
98.412629
--
37450000
05-Jul-2022
97.119529
--
37400000
01-Jul-2022
100.244605
--
37350000
30-Jun-2022
99.157296
--
37250000
29-Jun-2022
97.384425
--
37250000
28-Jun-2022
97.974169
--
37300000
27-Jun-2022
98.584701
--
37300000
24-Jun-2022
98.426187
--
37350000
23-Jun-2022
95.405136
--
37450000
22-Jun-2022
96.145821
--
37550000
21-Jun-2022
96.529501
--
37500000
17-Jun-2022
94.017234
--
37650000
16-Jun-2022
93.660173
--
37600000
15-Jun-2022
96.967067
--
37800000
14-Jun-2022
95.623763
--
38050000
13-Jun-2022
96.49504
--
38100000
10-Jun-2022
100.20413
--
37250000
09-Jun-2022
102.471816
0.278399
35950000
08-Jun-2022
104.873765
--
36100000
07-Jun-2022
106.899356
--
36200000
06-Jun-2022
104.487875
--
36300000
03-Jun-2022
104.013231
--
36300000
02-Jun-2022
104.107569
--
36300000
01-Jun-2022
102.041934
--
36350000
31-May-2022
102.226395
--
36350000
27-May-2022
103.449957
--
36350000
26-May-2022
101.271332
--
36450000
25-May-2022
99.642392
--
36500000
24-May-2022
98.786124
--
36500000
23-May-2022
98.138762
--
36600000
20-May-2022
96.294008
--
36750000
19-May-2022
97.145821
--
36850000
18-May-2022
98.378147
--
37000000
17-May-2022
100.925876
--
37000000
16-May-2022
98.573382
--
37000000
13-May-2022
98.726207
--
37000000
12-May-2022
97.111818
--
37050000
11-May-2022
97.744519
--
37050000
10-May-2022
98.83072
--
37100000
09-May-2022
98.575732
--
35400000
06-May-2022
103.253461
--
35400000
05-May-2022
103.940232
--
35550000
04-May-2022
106.484979
--
35600000
03-May-2022
103.715233
--
35650000
02-May-2022
102.879294
--
35750000
29-Apr-2022
102.902367
--
35850000
28-Apr-2022
105.864466
--
35900000
27-Apr-2022
105.318148
--
36200000
26-Apr-2022
106.008037
--
36200000
25-Apr-2022
107.60618
--
36050000
22-Apr-2022
108.24302
--
35900000
21-Apr-2022
109.257516
--
35600000
20-Apr-2022
112.547599
--
35500000
19-Apr-2022
112.637893
--
35300000
18-Apr-2022
111.627699
--
35150000
14-Apr-2022
111.894324
--
34850000
13-Apr-2022
111.64052
--
34850000
12-Apr-2022
110.603469
--
34650000
11-Apr-2022
109.996465
--
34700000
08-Apr-2022
109.670302
--
34600000
07-Apr-2022
111.133108
--
34300000
06-Apr-2022
109.576373
--
33950000
05-Apr-2022
110.029001
--
33200000
04-Apr-2022
111.321007
--
33250000
01-Apr-2022
111.736779
--
33150000
31-Mar-2022
110.709308
--
33100000
30-Mar-2022
112.278347
--
33100000
29-Mar-2022
111.997116
--
33000000
28-Mar-2022
111.404345
--
32950000
25-Mar-2022
112.936405
--
32700000
24-Mar-2022
112.582805
0.16
32600000
23-Mar-2022
111.444646
--
32150000
22-Mar-2022
111.983592
--
31150000
21-Mar-2022
110.605346
--
31000000
18-Mar-2022
109.238518
--
30800000
17-Mar-2022
108.587431
--
30750000
16-Mar-2022
106.872339
--
30750000
15-Mar-2022
107.191385
--
30700000
14-Mar-2022
105.372601
--
29950000
11-Mar-2022
105.806841
--
29800000
10-Mar-2022
107.373851
--
29400000
09-Mar-2022
107.550474
--
29050000
08-Mar-2022
105.005376
--
28800000
07-Mar-2022
107.094752
--
28150000
04-Mar-2022
109.31353
--
27800000
03-Mar-2022
109.817836
--
27450000
02-Mar-2022
111.507152
--
27100000
01-Mar-2022
110.655128
--
26950000
28-Feb-2022
111.858629
--
25000000
25-Feb-2022
107.648579
--
24550000
24-Feb-2022
104.532984
--
24350000
23-Feb-2022
101.649277
--
24350000
22-Feb-2022
102.885203
--
24300000
18-Feb-2022
104.25792
--
24300000
17-Feb-2022
105.604191
--
24250000
16-Feb-2022
106.97503
--
24100000
15-Feb-2022
105.918529
--
24100000
14-Feb-2022
104.053578
--
24050000
11-Feb-2022
105.283834
--
23950000
10-Feb-2022
105.530755
--
23950000
09-Feb-2022
106.334424
--
23900000
08-Feb-2022
105.014306
--
23900000
07-Feb-2022
103.798795
--
23900000
04-Feb-2022
102.402662
--
23950000
03-Feb-2022
102.373429
--
24050000
02-Feb-2022
102.949781
--
24100000
01-Feb-2022
102.370216
--
24150000
31-Jan-2022
101.025926
--
24150000
28-Jan-2022
99.724377
--
24150000
27-Jan-2022
98.842117
--
24050000
26-Jan-2022
100.837852
--
24050000
25-Jan-2022
102.580232
--
24000000
24-Jan-2022
102.873651
--
23800000
21-Jan-2022
102.184829
--
23800000
20-Jan-2022
104.220273
--
23800000
19-Jan-2022
105.262056
--
23800000
18-Jan-2022
106.648509
--
23800000
14-Jan-2022
108.034109
--
23800000
13-Jan-2022
107.182098
--
23800000
12-Jan-2022
106.622899
--
23900000
11-Jan-2022
106.63275
--
23900000
10-Jan-2022
105.43442
--
23900000
07-Jan-2022
106.383897
--
23950000
06-Jan-2022
105.558417
--
24000000
05-Jan-2022
105.190903
--
24100000
04-Jan-2022
106.250412
--
24100000
03-Jan-2022
103.78242
--
24150000
31-Dec-2021
102.818623
--
24150000
30-Dec-2021
102.700907
--
24150000
29-Dec-2021
102.798774
--
24300000
28-Dec-2021
103.218748
--
24350000
27-Dec-2021
102.658069
--
24350000
23-Dec-2021
102.356007
--
24350000
22-Dec-2021
101.104836
--
24350000
21-Dec-2021
100.75242
--
24250000
20-Dec-2021
97.01492
--
24250000
17-Dec-2021
98.631247
--
24250000
16-Dec-2021
98.445767
--
24300000
15-Dec-2021
99.714544
--
24350000
14-Dec-2021
99.207796
--
24400000
13-Dec-2021
99.871422
0.158449
24400000
10-Dec-2021
101.827019
--
24400000
09-Dec-2021
102.012577
--
24450000
08-Dec-2021
102.802408
--
24350000
07-Dec-2021
101.694659
--
24250000
06-Dec-2021
100.98524
--
24250000
03-Dec-2021
98.379601
--
24350000
02-Dec-2021
99.098691
--
24350000
01-Dec-2021
95.506874
--
24350000
30-Nov-2021
98.097575
--
24400000
29-Nov-2021
100.045912
--
24400000
26-Nov-2021
99.978462
--
24500000
24-Nov-2021
104.50493
--
24500000
23-Nov-2021
104.492699
--
24500000
22-Nov-2021
104.543552
--
24500000
19-Nov-2021
104.213315
--
24500000
18-Nov-2021
106.509454
--
24500000
17-Nov-2021
106.672346
--
24450000
16-Nov-2021
106.852221
--
24500000
15-Nov-2021
108.37475
--
24500000
12-Nov-2021
106.832077
--
24500000
11-Nov-2021
106.633734
--
24500000
10-Nov-2021
107.481255
--
24500000
09-Nov-2021
108.649766
--
24450000
08-Nov-2021
108.478833
--
24550000
05-Nov-2021
108.986707
--
24550000
04-Nov-2021
105.255941
--
24600000
03-Nov-2021
105.442552
--
24600000
02-Nov-2021
104.664345
--
24650000
01-Nov-2021
105.388221
--
24700000
29-Oct-2021
104.488314
--
24700000
28-Oct-2021
104.369214
--
24700000
27-Oct-2021
104.49316
--
24700000
26-Oct-2021
105.68881
--
24750000
25-Oct-2021
108.100992
--
24750000
22-Oct-2021
108.384032
--
24750000
21-Oct-2021
108.468008
--
24750000
20-Oct-2021
108.376725
--
24750000
19-Oct-2021
108.192243
--
24800000
18-Oct-2021
107.714572
--
24800000
15-Oct-2021
107.916782
--
24800000
14-Oct-2021
107.359125
--
24800000
13-Oct-2021
107.332305
--
24800000
12-Oct-2021
107.616326
--
24800000
11-Oct-2021
107.694726
--
24800000
08-Oct-2021
107.755631
--
24850000
07-Oct-2021
107.825814
--
24900000
06-Oct-2021
106.710102
--
24900000
05-Oct-2021
106.147732
--
24950000
04-Oct-2021
105.53313
--
24900000
01-Oct-2021
106.206759
--
25000000
30-Sept-2021
104.243637
--
25000000
29-Sept-2021
105.732643
--
25100000
28-Sept-2021
105.105291
--
25150000
27-Sept-2021
106.51856
--
25150000
24-Sept-2021
105.285299
0.180535
25150000
23-Sept-2021
105.125763
--
25200000
22-Sept-2021
103.314874
--
25350000
21-Sept-2021
100.960611
--
25500000
20-Sept-2021
101.788799
--
25550000
17-Sept-2021
102.402521
--
25650000
16-Sept-2021
102.552692
--
26950000
15-Sept-2021
103.657827
--
27050000
14-Sept-2021
102.462434
--
27200000
13-Sept-2021
103.530468
--
27200000
10-Sept-2021
102.738731
--
27200000
09-Sept-2021
103.810422
--
27250000
08-Sept-2021
103.449221
--
27300000
07-Sept-2021
103.786754
--
27250000
03-Sept-2021
105.094462
--
27250000
02-Sept-2021
106.195431
--
27250000
01-Sept-2021
105.458013
--
27100000
31-Aug-2021
105.968638
--
27100000
30-Aug-2021
105.784335
--
27050000
27-Aug-2021
106.649269
--
27050000
26-Aug-2021
105.290735
--
27100000
25-Aug-2021
106.380912
--
27100000
24-Aug-2021
106.207157
--
27100000
23-Aug-2021
105.480954
--
27100000
20-Aug-2021
104.112936
--
27100000
19-Aug-2021
103.2237
--
27150000
18-Aug-2021
105.059163
--
27150000
17-Aug-2021
106.165755
--
27200000
16-Aug-2021
107.236611
--
27200000
13-Aug-2021
107.732301
--
27200000
12-Aug-2021
108.89173
--
27200000
11-Aug-2021
109.697274
--
27200000
10-Aug-2021
108.602485
--
27250000
09-Aug-2021
107.989684
--
27300000
06-Aug-2021
108.480742
--
27350000
05-Aug-2021
107.562843
--
27350000
04-Aug-2021
106.338474
--
27400000
03-Aug-2021
108.631071
--
27400000
02-Aug-2021
107.690145
--
27450000
30-Jul-2021
108.006366
--
27500000
29-Jul-2021
109.17146
--
27500000
28-Jul-2021
108.837316
--
27500000
27-Jul-2021
107.803634
--
27500000
26-Jul-2021
107.5292
--
27500000
23-Jul-2021
106.985388
--
27500000
22-Jul-2021
106.707882
--
27400000
21-Jul-2021
107.59224
--
27400000
20-Jul-2021
105.802987
--
26250000
19-Jul-2021
101.772682
--
26300000
16-Jul-2021
104.974529
--
26400000
15-Jul-2021
106.154584
--
26400000
14-Jul-2021
106.592967
--
26450000
13-Jul-2021
107.718092
--
26600000
12-Jul-2021
109.462861
--
26600000
09-Jul-2021
110.315245
--
26700000
08-Jul-2021
108.954357
--
26750000
07-Jul-2021
109.024325
--
27050000
06-Jul-2021
109.120316
--
27050000
02-Jul-2021
110.019534
--
27050000
01-Jul-2021
110.089616
--
27050000
30-Jun-2021
109.547406
--
27050000
29-Jun-2021
108.532877
--
27050000
28-Jun-2021
110.001292
--
27050000
25-Jun-2021
112.043857
--
27050000
24-Jun-2021
111.367031
--
27050000
23-Jun-2021
110.214236
--
27050000
22-Jun-2021
110.525244
--
27150000
21-Jun-2021
110.810857
--
27150000
18-Jun-2021
108.188627
--
27150000
17-Jun-2021
109.366795
--
27150000
16-Jun-2021
110.723423
--
27150000
15-Jun-2021
111.78343
--
27150000
14-Jun-2021
111.247446
--
27150000
11-Jun-2021
111.609012
--
27150000
10-Jun-2021
111.166554
0.188648
27150000
09-Jun-2021
111.48851
--
27100000
08-Jun-2021
112.847535
--
27000000
07-Jun-2021
112.131968
--
27000000
04-Jun-2021
111.859453
--
27000000
03-Jun-2021
110.997083
--
27050000
02-Jun-2021
111.544297
--
27500000
01-Jun-2021
111.414566
--
27500000
28-May-2021
110.254001
--
27500000
27-May-2021
110.573552
--
27550000
26-May-2021
107.674655
--
27550000
25-May-2021
107.154491
--
27550000
24-May-2021
107.182287
--
27550000
21-May-2021
106.059147
--
27550000
20-May-2021
105.206189
--
27600000
19-May-2021
104.144506
--
27850000
18-May-2021
104.687619
--
27850000
17-May-2021
105.964977
--
27850000
14-May-2021
106.033117
--
27900000
13-May-2021
103.863628
--
27900000
12-May-2021
102.261767
--
28000000
11-May-2021
105.308647
--
28050000
10-May-2021
106.569676
--
28050000
07-May-2021
107.62493
--
28050000
06-May-2021
106.009045
--
28150000
05-May-2021
105.322555
--
28250000
04-May-2021
106.311446
--
28250000
03-May-2021
106.904129
--
28250000
30-Apr-2021
106.410358
--
28250000
29-Apr-2021
106.733911
--
28300000
28-Apr-2021
105.943627
--
28300000
27-Apr-2021
106.569142
--
28300000
26-Apr-2021
105.98469
--
28300000
23-Apr-2021
105.452932
--
28300000
22-Apr-2021
104.164178
--
28300000
21-Apr-2021
104.623218
--
28350000
20-Apr-2021
103.224045
--
28350000
19-Apr-2021
105.303501
--
28400000
16-Apr-2021
105.959994
--
28450000
15-Apr-2021
105.931122
--
28400000
14-Apr-2021
106.092901
--
28400000
13-Apr-2021
105.68365
--
28400000
12-Apr-2021
106.02057
--
28400000
09-Apr-2021
105.85056
--
28400000
08-Apr-2021
105.822336
--
28450000
07-Apr-2021
105.046693
--
28450000
06-Apr-2021
105.511898
--
28450000
05-Apr-2021
106.022785
--
28450000
01-Apr-2021
104.464955
--
28450000
31-Mar-2021
104.134004
--
28500000
30-Mar-2021
103.753362
--
28500000
29-Mar-2021
103.210952
--
28500000
26-Mar-2021
102.729025
--
28500000
25-Mar-2021
102.338842
0.315402
28500000
24-Mar-2021
100.319988
--
28550000
23-Mar-2021
100.450574
--
28600000
22-Mar-2021
103.145428
--
28450000
19-Mar-2021
104.023284
--
28450000
18-Mar-2021
104.113916
--
28450000
17-Mar-2021
105.826338
--
28450000
16-Mar-2021
103.905491
--
28450000
15-Mar-2021
106.088608
--
28050000
12-Mar-2021
105.577141
--
28100000
11-Mar-2021
102.753357
--
28150000
10-Mar-2021
101.337041
--
28150000
09-Mar-2021
98.611936
--
28100000
08-Mar-2021
98.489386
--
28100000
05-Mar-2021
98.113141
--
28100000
04-Mar-2021
96.982375
--
28150000
03-Mar-2021
98.829718
--
28200000
02-Mar-2021
98.531693
--
28100000
01-Mar-2021
98.868323
--
28100000
26-Feb-2021
95.678626
--
28150000
25-Feb-2021
97.335388
--
28150000
24-Feb-2021
101.308065
--
28250000
23-Feb-2021
98.159182
--
28350000
22-Feb-2021
98.051676
--
28400000
19-Feb-2021
99.034413
--
28450000
18-Feb-2021
96.823696
--
28450000
17-Feb-2021
98.067417
--
28550000
16-Feb-2021
97.716592
--
28650000
12-Feb-2021
97.95849
--
28650000
11-Feb-2021
98.226538
--
28650000
10-Feb-2021
97.62805
--
28700000
09-Feb-2021
98.285862
--
28800000
08-Feb-2021
97.47924
--
28900000
05-Feb-2021
96.052666
--
28900000
04-Feb-2021
96.393952
--
29000000
03-Feb-2021
94.582544
--
28900000
02-Feb-2021
93.207338
--
28950000
01-Feb-2021
90.694665
--
29000000
29-Jan-2021
89.141776
--
29150000
28-Jan-2021
90.907766
--
29300000
27-Jan-2021
89.899293
--
29600000
26-Jan-2021
92.25742
--
29550000
25-Jan-2021
93.29719
--
29350000
22-Jan-2021
93.99508
--
29400000
21-Jan-2021
93.930715
--
29450000
20-Jan-2021
95.36469
--
29500000
19-Jan-2021
95.385583
--
29550000
15-Jan-2021
94.331766
--
29600000
14-Jan-2021
96.278871
--
29700000
13-Jan-2021
94.649496
--
29750000
12-Jan-2021
94.994452
--
29850000
11-Jan-2021
93.413881
--
29800000
08-Jan-2021
93.364984
--
29800000
07-Jan-2021
93.715265
--
29900000
06-Jan-2021
93.88947
--
30050000
05-Jan-2021
92.948564
--
30200000
04-Jan-2021
90.767017
--
30700000
31-Dec-2020
94.791578
--
30750000
30-Dec-2020
94.803778
--
30750000
29-Dec-2020
93.931085
--
30750000
28-Dec-2020
94.3785
--
30750000
24-Dec-2020
94.223725
--
30750000
23-Dec-2020
94.800911
--
30850000
22-Dec-2020
93.171819
--
30900000
21-Dec-2020
93.533426
--
30950000
18-Dec-2020
94.128807
--
31050000
17-Dec-2020
93.859573
--
31050000
16-Dec-2020
94.289618
--
31150000
15-Dec-2020
95.502573
--
31250000
14-Dec-2020
94.582853
0.203136
31250000
11-Dec-2020
96.191211
--
31300000
10-Dec-2020
96.171487
--
31250000
09-Dec-2020
96.382468
--
31200000
08-Dec-2020
97.002766
--
31250000
07-Dec-2020
96.43977
--
31300000
04-Dec-2020
96.603547
--
31400000
03-Dec-2020
95.557593
--
31400000
02-Dec-2020
94.026922
--
31300000
01-Dec-2020
93.048154
--
31300000
30-Nov-2020
92.275289
--
31300000
27-Nov-2020
94.580693
--
31300000
25-Nov-2020
95.119274
--
31500000
24-Nov-2020
95.733496
--
31500000
23-Nov-2020
93.510518
--
31500000
20-Nov-2020
91.025783
--
31600000
19-Nov-2020
92.77075
--
31600000
18-Nov-2020
92.268391
--
31600000
17-Nov-2020
92.53098
--
31800000
16-Nov-2020
91.919103
--
31700000
13-Nov-2020
89.346679
--
31800000
12-Nov-2020
86.497088
--
31800000
11-Nov-2020
87.580932
--
31700000
10-Nov-2020
89.186212
--
31700000
09-Nov-2020
86.407823
--
31700000
06-Nov-2020
80.782575
--
31800000
05-Nov-2020
80.783853
--
31400000
04-Nov-2020
79.944988
--
31200000
03-Nov-2020
79.947452
--
31200000
02-Nov-2020
77.504911
--
31300000
30-Oct-2020
75.558703
--
31300000
29-Oct-2020
75.607148
--
31500000
28-Oct-2020
74.729251
--
31600000
27-Oct-2020
77.683499
--
31700000
26-Oct-2020
80.227204
--
31700000
23-Oct-2020
82.403976
--
31800000
22-Oct-2020
81.979075
--
31800000
21-Oct-2020
80.382955
--
31900000
20-Oct-2020
81.62363
--
32000000
19-Oct-2020
82.158835
--
32000000
16-Oct-2020
82.846489
--
32200000
15-Oct-2020
82.183475
--
32000000
14-Oct-2020
81.844413
--
32000000
13-Oct-2020
81.366592
--
32100000
12-Oct-2020
82.480864
--
32200000
09-Oct-2020
82.120894
--
32100000
08-Oct-2020
82.701174
--
32200000
07-Oct-2020
81.310637
--
32300000
06-Oct-2020
79.680107
--
32500000
05-Oct-2020
81.096267
--
32600000
02-Oct-2020
80.446428
--
32600000
01-Oct-2020
79.573803
--
32700000
30-Sept-2020
79.191918
--
32700000
29-Sept-2020
79.968166
--
32700000
28-Sept-2020
80.92799
--
32800000
25-Sept-2020
79.180929
--
32900000
24-Sept-2020
77.640467
--
32900000
23-Sept-2020
78.383678
0.204194
32900000
22-Sept-2020
80.641167
--
33200000
21-Sept-2020
79.868379
--
33500000
18-Sept-2020
82.809919
--
33400000
17-Sept-2020
84.017591
--
33400000
16-Sept-2020
83.854436
--
33400000
15-Sept-2020
82.355527
--
33400000
14-Sept-2020
82.954959
--
33500000
11-Sept-2020
81.503587
--
33500000
10-Sept-2020
80.050173
--
33600000
09-Sept-2020
81.239158
--
33700000
08-Sept-2020
81.032041
--
33700000
04-Sept-2020
83.347378
--
33800000
03-Sept-2020
83.331213
--
33900000
02-Sept-2020
85.282456
--
33900000
01-Sept-2020
83.631036
--
34100000
31-Aug-2020
83.540215
--
34100000
28-Aug-2020
84.680869
--
34100000
27-Aug-2020
84.003714
--
34100000
26-Aug-2020
83.299888
--
34200000
25-Aug-2020
84.034476
--
34300000
24-Aug-2020
84.72114
--
34500000
21-Aug-2020
82.105452
--
34500000
20-Aug-2020
82.665681
--
34600000
19-Aug-2020
83.288989
--
34700000
18-Aug-2020
83.369144
--
34700000
17-Aug-2020
84.233343
--
34700000
14-Aug-2020
85.75701
--
34800000
13-Aug-2020
84.937851
--
34800000
12-Aug-2020
85.440699
--
35000000
11-Aug-2020
86.053773
--
34900000
10-Aug-2020
85.597531
--
34900000
07-Aug-2020
82.97447
--
35000000
06-Aug-2020
82.449212
--
35000000
05-Aug-2020
82.918166
--
35000000
04-Aug-2020
80.106995
--
35100000
03-Aug-2020
79.480045
--
35300000
31-Jul-2020
78.326345
--
35300000
30-Jul-2020
79.272749
--
35300000
29-Jul-2020
80.108023
--
35400000
28-Jul-2020
80.739777
--
35400000
27-Jul-2020
80.505935
--
35600000
24-Jul-2020
81.566052
--
35700000
23-Jul-2020
82.773377
--
35700000
22-Jul-2020
83.641668
--
35800000
21-Jul-2020
82.493643
--
35900000
20-Jul-2020
80.831961
--
35900000
17-Jul-2020
81.844787
--
35900000
16-Jul-2020
81.789374
--
35900000
15-Jul-2020
82.645914
--
36000000
14-Jul-2020
79.860982
--
36200000
13-Jul-2020
78.503771
--
36400000
10-Jul-2020
79.101142
--
36400000
09-Jul-2020
77.283037
--
36400000
08-Jul-2020
80.366457
--
36700000
07-Jul-2020
80.230829
--
36800000
06-Jul-2020
83.188857
--
37000000
02-Jul-2020
81.821676
--
37100000
01-Jul-2020
81.614571
--
37100000
30-Jun-2020
82.35743
--
37200000
29-Jun-2020
83.664184
--
37400000
26-Jun-2020
79.054913
--
37500000
25-Jun-2020
80.620713
--
37800000
24-Jun-2020
80.279656
--
37900000
23-Jun-2020
84.019851
--
38000000
22-Jun-2020
84.89254
--
38000000
19-Jun-2020
84.351237
--
38200000
18-Jun-2020
86.105102
--
38200000
17-Jun-2020
86.501526
--
38200000
16-Jun-2020
87.607518
--
38200000
15-Jun-2020
86.016499
0.209047
38200000
12-Jun-2020
85.562623
--
38300000
11-Jun-2020
82.878999
--
38400000
10-Jun-2020
90.558076
--
38400000
09-Jun-2020
93.529913
--
38400000
08-Jun-2020
96.884787
--
38100000
05-Jun-2020
93.501158
--
37800000
04-Jun-2020
89.212183
--
37800000
03-Jun-2020
87.794645
--
37800000
02-Jun-2020
83.292157
--
37700000
01-Jun-2020
83.10717
--
37700000
29-May-2020
82.184284
--
37700000
28-May-2020
83.276396
--
37400000
27-May-2020
83.535072
--
37400000
26-May-2020
79.639775
--
37400000
22-May-2020
76.490723
--
37400000
21-May-2020
76.709165
--
37500000
20-May-2020
75.074066
--
37500000
19-May-2020
74.533995
--
37500000
18-May-2020
75.723446
--
37800000
15-May-2020
70.393896
--
37800000
14-May-2020
70.592514
--
37800000
13-May-2020
70.809234
--
38000000
12-May-2020
73.007408
--
38000000
11-May-2020
74.752821
--
38200000
08-May-2020
75.94159
--
38400000
07-May-2020
73.082153
--
38100000
06-May-2020
72.201017
--
38300000
05-May-2020
73.721798
--
38500000
04-May-2020
73.737254
--
38500000
01-May-2020
75.209463
--
38500000
30-Apr-2020
77.904836
--
38400000
29-Apr-2020
79.651695
--
38500000
28-Apr-2020
77.013106
--
38500000
27-Apr-2020
75.581123
--
38500000
24-Apr-2020
74.309806
--
38700000
23-Apr-2020
74.75468
--
38700000
22-Apr-2020
74.562538
--
38700000
21-Apr-2020
73.643141
--
38700000
20-Apr-2020
76.281115
--
38600000
17-Apr-2020
78.854317
--
38800000
16-Apr-2020
73.8328
--
38900000
15-Apr-2020
74.985943
--
39000000
14-Apr-2020
76.568751
--
39100000
13-Apr-2020
75.336407
--
39100000
09-Apr-2020
77.727927
--
39100000
08-Apr-2020
75.56769
--
39000000
07-Apr-2020
72.479368
--
39100000
06-Apr-2020
73.608181
--
39300000
03-Apr-2020
68.055094
--
39300000
02-Apr-2020
68.085785
--
39200000
01-Apr-2020
68.222151
--
39400000
31-Mar-2020
71.939019
--
39500000
30-Mar-2020
73.868828
--
39500000
27-Mar-2020
74.592636
--
39600000
26-Mar-2020
79.807726
--
39700000
25-Mar-2020
72.341747
0.393641
40500000
24-Mar-2020
65.954662
--
40800000
23-Mar-2020
58.952621
--
41200000
20-Mar-2020
60.558228
--
41800000
19-Mar-2020
62.804697
--
42100000
18-Mar-2020
61.85456
--
42800000
17-Mar-2020
68.826222
--
43600000
16-Mar-2020
66.966433
--
44100000
13-Mar-2020
78.756598
--
44600000
12-Mar-2020
74.127504
--
45600000
11-Mar-2020
83.4319
--
46000000
10-Mar-2020
91.644202
--
46400000
09-Mar-2020
88.200012
--
46600000
06-Mar-2020
97.520984
--
46400000
05-Mar-2020
98.72825
--
46400000
04-Mar-2020
105.676355
--
46400000
03-Mar-2020
101.902926
--
46700000
02-Mar-2020
103.672045
--
47300000
28-Feb-2020
100.440766
--
48100000
27-Feb-2020
102.851056
--
48500000
26-Feb-2020
107.047198
--
48400000
25-Feb-2020
107.720626
--
48900000
24-Feb-2020
113.402774
--
48800000
21-Feb-2020
116.899983
--
48900000
20-Feb-2020
117.23591
--
49000000
19-Feb-2020
117.990795
--
49000000
18-Feb-2020
118.170888
--
49000000
14-Feb-2020
119.056762
--
49000000
13-Feb-2020
119.280745
--
49000000
12-Feb-2020
119.900262
--
49000000
11-Feb-2020
119.411054
--
49000000
10-Feb-2020
119.437737
--
49000000
07-Feb-2020
118.667377
--
49100000
06-Feb-2020
118.814085
--
49000000
05-Feb-2020
117.434365
--
48900000
04-Feb-2020
115.598191
--
48900000
03-Feb-2020
113.622664
--
49000000
31-Jan-2020
113.880354
--
49100000
30-Jan-2020
116.126382
--
49100000
29-Jan-2020
116.108603
--
49100000
28-Jan-2020
115.979836
--
49100000
27-Jan-2020
115.032692
--
49100000
24-Jan-2020
115.930269
--
49200000
23-Jan-2020
115.679164
--
49300000
22-Jan-2020
114.450774
--
49500000
21-Jan-2020
115.240485
--
49500000
17-Jan-2020
116.131603
--
49400000
16-Jan-2020
116.712766
--
49400000
15-Jan-2020
115.44704
--
49400000
14-Jan-2020
115.186296
--
49400000
13-Jan-2020
115.235729
--
49400000
10-Jan-2020
114.248238
--
49400000
09-Jan-2020
115.735854
--
49300000
08-Jan-2020
114.883435
--
49200000
07-Jan-2020
115.618992
--
49000000
06-Jan-2020
115.116978
--
48900000
03-Jan-2020
114.964037
--
48700000
02-Jan-2020
113.723052
--
49500000
31-Dec-2019
111.074491
--
49000000
30-Dec-2019
111.440268
0.287746
49000000
27-Dec-2019
112.184527
--
48700000
26-Dec-2019
112.427698
--
48500000
24-Dec-2019
112.561346
--
48500000
23-Dec-2019
113.175613
--
48500000
20-Dec-2019
112.015504
--
48500000
19-Dec-2019
111.593645
--
48600000
18-Dec-2019
110.913373
--
48600000
17-Dec-2019
111.66366
--
48700000
16-Dec-2019
112.390869
0.52856
49100000
13-Dec-2019
113.759901
--
49100000
12-Dec-2019
114.042015
--
49300000
11-Dec-2019
114.002591
--
49300000
10-Dec-2019
113.27326
--
49400000
09-Dec-2019
113.486721
--
49400000
06-Dec-2019
114.353108
--
49400000
05-Dec-2019
113.073233
--
48800000
04-Dec-2019
112.964813
--
49300000
03-Dec-2019
112.832283
--
49200000
02-Dec-2019
113.252737
--
49200000
29-Nov-2019
115.704174
--
49300000
27-Nov-2019
116.188603
--
49000000
26-Nov-2019
116.433346
--
49000000
25-Nov-2019
115.878067
--
49100000
22-Nov-2019
115.565531
--
49100000
21-Nov-2019
115.37165
--
49100000
20-Nov-2019
116.393899
--
49100000
19-Nov-2019
116.291751
--
49100000
18-Nov-2019
116.702715
--
49100000
15-Nov-2019
116.855069
--
48900000
14-Nov-2019
115.779491
--
48800000
13-Nov-2019
114.927599
--
48800000
12-Nov-2019
114.733843
--
48800000
11-Nov-2019
114.609574
--
48800000
08-Nov-2019
113.542664
--
48800000
07-Nov-2019
113.288832
--
48800000
06-Nov-2019
112.628248
--
48900000
05-Nov-2019
112.291828
--
49000000
04-Nov-2019
111.677145
--
49000000
01-Nov-2019
111.820356
--
49000000
31-Oct-2019
110.053686
--
49000000
30-Oct-2019
110.712223
--
49100000
29-Oct-2019
110.027078
--
49100000
28-Oct-2019
109.514803
--
49100000
25-Oct-2019
109.145681
--
49100000
24-Oct-2019
110.077042
--
49100000
23-Oct-2019
108.428172
--
49100000
22-Oct-2019
108.212601
--
49100000
21-Oct-2019
107.421847
--
49200000
18-Oct-2019
107.934048
--
49200000
17-Oct-2019
110.741204
--
49200000
16-Oct-2019
111.385699
--
49200000
15-Oct-2019
111.23519
--
49200000
14-Oct-2019
111.134316
--
49300000
11-Oct-2019
111.228923
--
49100000
10-Oct-2019
110.382752
--
49100000
09-Oct-2019
109.903723
--
49100000
08-Oct-2019
109.105099
--
49100000
07-Oct-2019
109.975474
--
49100000
04-Oct-2019
110.120768
--
49100000
03-Oct-2019
108.956019
--
49100000
02-Oct-2019
108.142157
--
49200000
01-Oct-2019
109.908381
--
49200000
30-Sept-2019
112.38309
--
48900000
27-Sept-2019
112.502002
--
48900000
26-Sept-2019
113.859008
--
48900000
25-Sept-2019
113.87747
--
48800000
24-Sept-2019
112.92557
0.292652
48800000
23-Sept-2019
113.30133
--
48800000
20-Sept-2019
113.527078
--
50600000
19-Sept-2019
114.973175
--
50600000
18-Sept-2019
115.522203
--
48600000
17-Sept-2019
115.279343
--
48500000
16-Sept-2019
114.916121
--
48100000
13-Sept-2019
113.768118
--
48000000
12-Sept-2019
113.273139
--
48000000
11-Sept-2019
112.893499
--
48000000
10-Sept-2019
111.419433
--
48000000
09-Sept-2019
110.717505
--
48000000
06-Sept-2019
112.160202
--
48000000
05-Sept-2019
111.597293
--
48000000
04-Sept-2019
110.768266
--
48000000
03-Sept-2019
109.72125
--
47200000
30-Aug-2019
110.946146
--
47200000
29-Aug-2019
110.617344
--
47200000
28-Aug-2019
109.137859
--
47200000
27-Aug-2019
107.988324
--
47300000
26-Aug-2019
108.754267
--
47300000
23-Aug-2019
107.641251
--
47300000
22-Aug-2019
109.803903
--
47300000
21-Aug-2019
108.534868
--
47300000
20-Aug-2019
107.601856
--
47300000
19-Aug-2019
107.627304
--
47300000
16-Aug-2019
106.504074
--
47400000
15-Aug-2019
105.353718
--
47400000
14-Aug-2019
104.270321
--
47600000
13-Aug-2019
107.138076
--
47600000
12-Aug-2019
106.675506
--
47600000
09-Aug-2019
108.154466
--
47600000
08-Aug-2019
108.827974
--
47600000
07-Aug-2019
106.511006
--
47700000
06-Aug-2019
105.936402
--
47700000
05-Aug-2019
103.224909
--
47700000
02-Aug-2019
105.670451
--
47700000
01-Aug-2019
106.046431
--
47700000
31-Jul-2019
107.638843
--
47700000
30-Jul-2019
108.402741
--
47700000
29-Jul-2019
108.180905
--
47700000
26-Jul-2019
108.713857
--
47700000
25-Jul-2019
109.21201
--
47700000
24-Jul-2019
109.496064
--
47600000
23-Jul-2019
109.12647
--
47600000
22-Jul-2019
108.441939
--
47600000
19-Jul-2019
108.445294
--
47600000
18-Jul-2019
106.938768
--
47700000
17-Jul-2019
107.522247
--
47700000
16-Jul-2019
108.417252
--
47700000
15-Jul-2019
108.130785
--
47700000
12-Jul-2019
108.914481
--
47700000
11-Jul-2019
107.540753
--
47700000
10-Jul-2019
106.68239
--
47800000
09-Jul-2019
106.767989
--
47800000
08-Jul-2019
106.185107
--
47600000
05-Jul-2019
107.261957
--
47500000
03-Jul-2019
107.203397
--
47200000
02-Jul-2019
106.813608
--
47200000
01-Jul-2019
106.119145
--
47300000
28-Jun-2019
107.102935
--
47300000
27-Jun-2019
106.213172
--
47300000
26-Jun-2019
106.696979
--
47300000
25-Jun-2019
106.739316
--
47300000
24-Jun-2019
107.559664
--
47300000
21-Jun-2019
107.264504
--
49200000
20-Jun-2019
107.940488
--
49200000
19-Jun-2019
106.029324
--
47300000
18-Jun-2019
105.888679
--
47300000
17-Jun-2019
103.430544
0.307015
47300000
14-Jun-2019
103.60955
--
47300000
13-Jun-2019
104.087336
--
47300000
12-Jun-2019
103.161295
--
47300000
11-Jun-2019
102.911474
--
47300000
10-Jun-2019
105.355761
--
47500000
07-Jun-2019
105.986798
--
47500000
06-Jun-2019
105.316354
--
47500000
05-Jun-2019
105.133416
--
47500000
04-Jun-2019
103.624428
--
47500000
03-Jun-2019
101.587304
--
47500000
31-May-2019
100.998405
--
47800000
30-May-2019
102.203859
--
48000000
29-May-2019
102.1111
--
48100000
28-May-2019
102.373735
--
48100000
24-May-2019
102.764166
--
48300000
23-May-2019
102.248351
--
48400000
22-May-2019
103.945486
--
48400000
21-May-2019
104.553227
--
48400000
20-May-2019
102.873921
--
48400000
17-May-2019
102.87994
--
48400000
16-May-2019
103.684763
--
48500000
15-May-2019
102.13371
--
48600000
14-May-2019
101.982817
--
48600000
13-May-2019
100.988731
--
48800000
10-May-2019
103.979828
--
48800000
09-May-2019
103.605868
--
48800000
08-May-2019
103.604351
--
48900000
07-May-2019
102.753328
--
48900000
06-May-2019
105.225762
--
49000000
03-May-2019
105.614366
--
50000000
02-May-2019
104.55011
--
50000000
01-May-2019
105.050651
--
50000000
30-Apr-2019
104.891138
--
50000000
29-Apr-2019
104.611855
--
50000000
26-Apr-2019
104.425353
--
50000000
25-Apr-2019
104.044394
--
50000000
24-Apr-2019
104.143083
--
50000000
23-Apr-2019
104.530704
--
50000000
22-Apr-2019
102.495851
--
50000000
18-Apr-2019
102.820864
--
50000000
17-Apr-2019
101.986101
--
50000000
16-Apr-2019
102.470606
--
50100000
15-Apr-2019
101.751621
--
50100000
12-Apr-2019
102.569753
--
50100000
11-Apr-2019
100.925631
--
50100000
10-Apr-2019
99.629986
--
50300000
09-Apr-2019
99.87751
--
50300000
08-Apr-2019
101.216616
--
50300000
05-Apr-2019
102.199071
--
50200000
04-Apr-2019
101.570448
--
50200000
03-Apr-2019
100.219565
--
50200000
02-Apr-2019
101.385858
--
50300000
01-Apr-2019
102.041188
--
50300000
29-Mar-2019
99.796073
--
50300000
28-Mar-2019
98.72355
--
50300000
27-Mar-2019
98.018504
--
50400000
26-Mar-2019
97.973396
--
50400000
25-Mar-2019
97.84445
--
50400000
22-Mar-2019
97.139538
--
50500000
21-Mar-2019
99.487827
--
50500000
20-Mar-2019
98.747575
0.292195
50600000
19-Mar-2019
99.363266
--
50800000
18-Mar-2019
99.682043
--
50800000
15-Mar-2019
98.967466
--
52800000
14-Mar-2019
99.165862
--
52800000
13-Mar-2019
99.821795
--
51100000
12-Mar-2019
99.147333
--
51300000
11-Mar-2019
100.218436
--
51300000
08-Mar-2019
100.465028
--
51400000
07-Mar-2019
100.774946
--
51400000
06-Mar-2019
101.454716
--
51800000
05-Mar-2019
102.455939
--
52000000
04-Mar-2019
102.906164
--
51600000
01-Mar-2019
104.572705
--
51600000
28-Feb-2019
104.553622
--
51900000
27-Feb-2019
104.278403
--
53400000
26-Feb-2019
103.979724
--
52700000
25-Feb-2019
104.692742
--
52400000
22-Feb-2019
104.731354
--
52200000
21-Feb-2019
103.75069
--
52800000
20-Feb-2019
104.54448
--
52600000
19-Feb-2019
104.001988
--
52100000
15-Feb-2019
104.036938
--
52100000
14-Feb-2019
101.969862
--
53000000
13-Feb-2019
102.094788
--
52800000
12-Feb-2019
101.985205
--
52300000
11-Feb-2019
100.741413
--
52100000
08-Feb-2019
100.3955
--
52500000
07-Feb-2019
100.086944
--
52400000
06-Feb-2019
100.599025
--
52100000
05-Feb-2019
100.508127
--
51600000
04-Feb-2019
99.405178
--
51600000
01-Feb-2019
97.363513
--
51600000
31-Jan-2019
97.273108
--
51700000
30-Jan-2019
97.335504
--
51300000
29-Jan-2019
95.972233
--
51300000
28-Jan-2019
94.187882
--
51200000
25-Jan-2019
94.265131
--
51200000
24-Jan-2019
93.504522
--
51100000
23-Jan-2019
92.607446
--
51100000
22-Jan-2019
91.475725
--
51100000
18-Jan-2019
93.676039
--
50900000
17-Jan-2019
92.265677
--
50900000
16-Jan-2019
90.859012
--
50900000
15-Jan-2019
91.105354
--
50900000
14-Jan-2019
90.884382
--
50900000
11-Jan-2019
90.941042
--
50900000
10-Jan-2019
90.69204
--
50900000
09-Jan-2019
89.547048
--
50800000
08-Jan-2019
89.08843
--
51100000
07-Jan-2019
87.613028
--
51100000
04-Jan-2019
87.026917
--
51400000
03-Jan-2019
84.174046
--
51600000
02-Jan-2019
86.851527
--
51700000
31-Dec-2018
86.488295
--
51700000
28-Dec-2018
85.421439
--
51900000
27-Dec-2018
85.421818
--
51800000
26-Dec-2018
84.027076
--
52000000
24-Dec-2018
81.078236
--
52200000
21-Dec-2018
83.523663
--
52700000
20-Dec-2018
85.690586
--
53200000
19-Dec-2018
88.131563
--
53000000
18-Dec-2018
90.210322
--
53100000
17-Dec-2018
89.614202
0.114377
53100000
14-Dec-2018
91.547607
--
53200000
13-Dec-2018
92.366488
--
53200000
12-Dec-2018
93.035263
--
53200000
11-Dec-2018
91.949366
--
53400000
10-Dec-2018
92.417204
--
54100000
07-Dec-2018
91.093158
--
54900000
06-Dec-2018
92.361958
--
54800000
04-Dec-2018
92.890613
--
55300000
03-Dec-2018
96.737415
--
55500000
30-Nov-2018
96.030012
--
55600000
29-Nov-2018
95.59389
--
55600000
28-Nov-2018
95.445649
--
55600000
27-Nov-2018
93.280536
--
55400000
26-Nov-2018
94.680438
--
55300000
23-Nov-2018
94.159347
--
55400000
21-Nov-2018
93.526304
--
55400000
20-Nov-2018
93.11651
--
55600000
19-Nov-2018
94.679433
--
55600000
16-Nov-2018
97.235494
--
55600000
15-Nov-2018
97.607205
--
56100000
14-Nov-2018
96.601924
--
56700000
13-Nov-2018
97.332566
--
56700000
12-Nov-2018
97.699019
--
56700000
09-Nov-2018
100.518685
--
56700000
08-Nov-2018
100.356831
--
56700000
07-Nov-2018
100.734119
--
56600000
06-Nov-2018
99.731028
--
56700000
05-Nov-2018
98.630911
--
56500000
02-Nov-2018
98.09621
--
56500000
01-Nov-2018
98.151975
--
56500000
31-Oct-2018
95.85959
--
56600000
30-Oct-2018
94.603417
--
56900000
29-Oct-2018
92.463156
--
57000000
26-Oct-2018
96.112571
--
57300000
25-Oct-2018
96.612945
--
57400000
24-Oct-2018
96.729301
--
57300000
23-Oct-2018
100.106134
--
57300000
22-Oct-2018
100.854381
--
57300000
19-Oct-2018
100.947206
--
57300000
18-Oct-2018
101.466781
--
57300000
17-Oct-2018
103.235018
--
57300000
16-Oct-2018
104.178554
--
57100000
15-Oct-2018
101.91888
--
57300000
12-Oct-2018
100.490193
--
57300000
11-Oct-2018
100.125062
--
57400000
10-Oct-2018
102.846823
--
57400000
09-Oct-2018
106.252667
--
57000000
08-Oct-2018
107.687728
--
56900000
05-Oct-2018
107.578413
--
56900000
04-Oct-2018
108.318049
--
56900000
03-Oct-2018
108.779751
--
56900000
02-Oct-2018
108.433924
--
56700000
01-Oct-2018
108.496088
--
56500000
28-Sept-2018
108.234678
--
56500000
27-Sept-2018
107.595892
--
56500000
26-Sept-2018
107.060355
0.434578
56500000
25-Sept-2018
107.87391
--
56400000
24-Sept-2018
106.82162
--
56200000
21-Sept-2018
107.94904
--
57100000
20-Sept-2018
107.061044
--
57200000
19-Sept-2018
107.913227
--
56100000
18-Sept-2018
108.764945
--
55900000
17-Sept-2018
107.47931
--
55600000
14-Sept-2018
107.439147
--
55300000
13-Sept-2018
105.948243
--
55200000
12-Sept-2018
105.226012
--
55200000
11-Sept-2018
104.852444
--
55200000
10-Sept-2018
104.830507
--
55200000
07-Sept-2018
104.711645
--
55200000
06-Sept-2018
105.13608
--
55200000
05-Sept-2018
104.076098
--
55200000
04-Sept-2018
103.813189
--
55200000
31-Aug-2018
103.775855
--
55200000
30-Aug-2018
103.436401
--
55900000
29-Aug-2018
104.356205
--
55900000
28-Aug-2018
104.417886
--
55900000
27-Aug-2018
104.237973
--
56000000
24-Aug-2018
103.391093
--
56100000
23-Aug-2018
102.724291
--
56100000
22-Aug-2018
103.350808
--
55900000
21-Aug-2018
104.157743
--
55800000
20-Aug-2018
103.348083
--
55600000
17-Aug-2018
102.766903
--
55500000
16-Aug-2018
102.194915
--
55500000
15-Aug-2018
100.845878
--
55500000
14-Aug-2018
102.102923
--
55500000
13-Aug-2018
101.306986
--
55500000
10-Aug-2018
101.404167
--
55600000
09-Aug-2018
101.827405
--
55700000
08-Aug-2018
102.005357
--
55700000
07-Aug-2018
102.108334
--
55800000
06-Aug-2018
101.75596
--
55900000
03-Aug-2018
101.835223
--
56100000
02-Aug-2018
102.204939
--
56000000
01-Aug-2018
102.342709
--
56000000
31-Jul-2018
102.932815
--
56100000
30-Jul-2018
100.367002
--
56100000
27-Jul-2018
101.782489
--
56100000
26-Jul-2018
102.202567
--
54500000
25-Jul-2018
101.210918
--
54600000
24-Jul-2018
101.128098
--
54600000
23-Jul-2018
100.416849
--
54600000
20-Jul-2018
101.456704
--
54600000
19-Jul-2018
101.318292
--
54600000
18-Jul-2018
101.581889
--
54600000
17-Jul-2018
100.906914
--
54600000
16-Jul-2018
100.346856
--
54500000
13-Jul-2018
99.990501
--
54500000
12-Jul-2018
99.063914
--
54500000
11-Jul-2018
97.424741
--
54400000
10-Jul-2018
98.802883
--
54400000
09-Jul-2018
98.438028
--
54500000
06-Jul-2018
96.783702
--
54500000
05-Jul-2018
96.618907
--
54500000
03-Jul-2018
96.487518
--
55000000
02-Jul-2018
96.47428
--
55000000
29-Jun-2018
96.206726
--
55100000
28-Jun-2018
95.969169
--
55100000
27-Jun-2018
95.472929
--
55400000
26-Jun-2018
96.115818
0.217133
55400000
25-Jun-2018
95.937627
--
55400000
22-Jun-2018
96.850609
--
55600000
21-Jun-2018
96.622818
--
55800000
20-Jun-2018
97.607496
--
56000000
19-Jun-2018
97.169465
--
58200000
18-Jun-2018
99.552362
--
58600000
15-Jun-2018
99.475143
--
60000000
14-Jun-2018
99.860274
--
60700000
13-Jun-2018
100.58687
--
59500000
12-Jun-2018
101.114827
--
59600000
11-Jun-2018
102.095677
--
59700000
08-Jun-2018
102.493725
--
59700000
07-Jun-2018
101.758011
--
59700000
06-Jun-2018
101.827791
--
59400000
05-Jun-2018
100.874205
--
59400000
04-Jun-2018
100.870823
--
59500000
01-Jun-2018
100.513082
--
59800000
31-May-2018
99.519592
--
59600000
30-May-2018
100.722409
--
59600000
29-May-2018
99.419375
--
59800000
25-May-2018
100.592749
--
59900000
24-May-2018
101.071964
--
59900000
23-May-2018
100.437909
--
60300000
22-May-2018
99.669147
--
60300000
21-May-2018
101.079475
--
60300000
18-May-2018
99.591219
--
60500000
17-May-2018
98.866074
--
60500000
16-May-2018
98.15926
--
60400000
15-May-2018
98.148337
--
60400000
14-May-2018
98.634485
--
59800000
11-May-2018
99.215455
--
59800000
10-May-2018
98.997231
--
59800000
09-May-2018
98.787168
--
59500000
08-May-2018
97.795745
--
59500000
07-May-2018
96.4316
--
59300000
04-May-2018
95.043377
--
59300000
03-May-2018
93.977268
--
59700000
02-May-2018
93.883891
--
59900000
01-May-2018
94.405226
--
60300000
30-Apr-2018
96.195162
--
60400000
27-Apr-2018
97.651955
--
60700000
26-Apr-2018
99.03853
--
60700000
25-Apr-2018
99.109359
--
60800000
24-Apr-2018
100.02319
--
60800000
23-Apr-2018
102.43073
--
60800000
20-Apr-2018
102.345292
--
60700000
19-Apr-2018
102.87012
--
60500000
18-Apr-2018
102.640187
--
60500000
17-Apr-2018
101.803122
--
60100000
16-Apr-2018
100.78807
--
59900000
13-Apr-2018
99.738128
--
59800000
12-Apr-2018
100.222379
--
59600000
11-Apr-2018
99.040343
--
59500000
10-Apr-2018
98.971452
--
59600000
09-Apr-2018
98.004037
--
59300000
06-Apr-2018
98.281331
--
59100000
05-Apr-2018
100.72405
--
58200000
04-Apr-2018
99.259847
--
58100000
03-Apr-2018
98.661327
--
58100000
02-Apr-2018
97.474082
--
58100000
29-Mar-2018
98.964825
--
58100000
28-Mar-2018
97.533784
--
58000000
27-Mar-2018
98.293793
--
58000000
26-Mar-2018
99.863506
--
57800000
23-Mar-2018
97.329576
--
57900000
22-Mar-2018
97.106461
0.208802
57900000
21-Mar-2018
100.216846
--
57800000
20-Mar-2018
100.019469
--
57800000
19-Mar-2018
99.316584
--
58000000
16-Mar-2018
99.121686
--
59500000
15-Mar-2018
99.284898
--
59500000
14-Mar-2018
99.373471
--
58200000
13-Mar-2018
100.461194
--
58100000
12-Mar-2018
100.732299
--
57800000
09-Mar-2018
102.485905
--
57800000
08-Mar-2018
101.061894
--
57800000
07-Mar-2018
100.698691
--
57800000
06-Mar-2018
100.338032
--
57700000
05-Mar-2018
100.525093
--
57700000
02-Mar-2018
99.732168
--
57700000
01-Mar-2018
99.290773
--
57800000
28-Feb-2018
101.370398
--
57700000
27-Feb-2018
101.516115
--
59200000
26-Feb-2018
102.596669
--
58800000
23-Feb-2018
101.530057
--
58800000
22-Feb-2018
100.886268
--
58800000
21-Feb-2018
100.62967
--
58700000
20-Feb-2018
100.543216
--
58300000
16-Feb-2018
101.36297
--
57900000
15-Feb-2018
101.218788
--
57700000
14-Feb-2018
98.890482
--
57300000
13-Feb-2018
97.330177
--
57300000
12-Feb-2018
96.899842
--
56600000
09-Feb-2018
95.475741
--
56600000
08-Feb-2018
94.081815
--
56400000
07-Feb-2018
97.258968
--
56000000
06-Feb-2018
95.957029
--
56300000
05-Feb-2018
94.980224
--
56800000
02-Feb-2018
100.043212
--
56800000
01-Feb-2018
102.134564
--
56400000
31-Jan-2018
101.539466
--
56400000
30-Jan-2018
101.295577
--
56100000
29-Jan-2018
102.050853
--
56000000
26-Jan-2018
101.966061
--
55900000
25-Jan-2018
100.621707
--
55700000
24-Jan-2018
99.127876
--
55500000
23-Jan-2018
98.620337
--
55400000
22-Jan-2018
98.933108
--
55200000
19-Jan-2018
99.354999
--
53500000
18-Jan-2018
98.635132
--
53300000
17-Jan-2018
99.434741
--
53100000
16-Jan-2018
98.265575
--
53100000
12-Jan-2018
99.444397
--
53000000
11-Jan-2018
97.858991
--
53500000
10-Jan-2018
96.903433
--
53100000
09-Jan-2018
96.998939
--
53000000
08-Jan-2018
96.432052
--
53000000
05-Jan-2018
95.884767
--
53000000
04-Jan-2018
95.01292
--
52900000
03-Jan-2018
94.331372
--
52800000
02-Jan-2018
94.161689
--
52500000
29-Dec-2017
94.069036
--
52500000
28-Dec-2017
94.588122
--
52500000
27-Dec-2017
94.209669
--
52500000
26-Dec-2017
93.959634
--
52400000
22-Dec-2017
93.866099
--
52400000
21-Dec-2017
94.007727
--
52200000
20-Dec-2017
93.928283
--
51700000
19-Dec-2017
93.754338
0.16027
51700000
18-Dec-2017
94.154562
--
51600000
15-Dec-2017
93.872609
--
51600000
14-Dec-2017
92.440711
--
51600000
13-Dec-2017
92.644056
--
51500000
12-Dec-2017
92.060442
--
51500000
11-Dec-2017
91.749533
--
53000000
08-Dec-2017
92.373761
--
53000000
07-Dec-2017
92.216507
--
53000000
06-Dec-2017
91.536152
--
53000000
05-Dec-2017
90.859275
--
52900000
04-Dec-2017
91.494526
--
52700000
01-Dec-2017
91.523692
--
52700000
30-Nov-2017
92.887637
--
52600000
29-Nov-2017
91.76148
--
52600000
28-Nov-2017
91.743659
--
52600000
27-Nov-2017
90.605277
--
52600000
24-Nov-2017
90.544132
--
52500000
22-Nov-2017
90.341716
--
52500000
21-Nov-2017
90.721143
--
52500000
20-Nov-2017
89.715825
--
52500000
17-Nov-2017
88.965711
--
52500000
16-Nov-2017
89.492715
--
52600000
15-Nov-2017
88.734801
--
52800000
14-Nov-2017
89.270946
--
52800000
13-Nov-2017
89.173242
--
52800000
10-Nov-2017
89.55346
--
52600000
09-Nov-2017
90.042347
--
52700000
08-Nov-2017
91.428208
--
52700000
07-Nov-2017
91.168899
--
52700000
06-Nov-2017
91.166752
--
52700000
03-Nov-2017
91.033871
--
52500000
02-Nov-2017
91.700306
--
50700000
01-Nov-2017
90.190768
--
50500000
31-Oct-2017
90.181576
--
50500000
30-Oct-2017
90.147299
--
50500000
27-Oct-2017
90.293092
--
50500000
26-Oct-2017
90.400416
--
50400000
25-Oct-2017
91.141001
--
50200000
24-Oct-2017
91.456696
--
50200000
23-Oct-2017
91.294848
--
50000000
20-Oct-2017
91.969324
--
50000000
19-Oct-2017
90.832747
--
49900000
18-Oct-2017
90.814273
--
49700000
17-Oct-2017
90.687828
--
49700000
16-Oct-2017
91.007482
--
49700000
13-Oct-2017
91.000939
--
49700000
12-Oct-2017
91.395886
--
49700000
11-Oct-2017
90.887748
--
50400000
10-Oct-2017
91.114681
--
50300000
09-Oct-2017
91.147038
--
50200000
06-Oct-2017
91.025347
--
50100000
05-Oct-2017
91.019604
--
50100000
04-Oct-2017
90.477329
--
49400000
03-Oct-2017
90.206099
--
49200000
02-Oct-2017
90.113308
--
49200000
29-Sept-2017
88.930977
--
49300000
28-Sept-2017
88.725272
--
50800000
27-Sept-2017
89.287915
--
50800000
26-Sept-2017
88.488737
0.353988
50600000
25-Sept-2017
88.517476
--
50400000
22-Sept-2017
88.885689
--
50000000
21-Sept-2017
88.577735
--
49500000
20-Sept-2017
88.207611
--
48800000
19-Sept-2017
87.68194
--
48600000
18-Sept-2017
86.963019
--
48700000
15-Sept-2017
85.392197
--
48600000
14-Sept-2017
84.951675
--
48600000
13-Sept-2017
84.589522
--
48500000
12-Sept-2017
84.751496
--
48400000
11-Sept-2017
84.649255
--
48300000
08-Sept-2017
84.015056
--
48300000
07-Sept-2017
83.968545
--
48200000
06-Sept-2017
83.772556
--
47700000
05-Sept-2017
84.411749
--
47400000
01-Sept-2017
85.244797
--
47200000
31-Aug-2017
85.405696
--
46400000
30-Aug-2017
84.996043
--
46100000
29-Aug-2017
84.503798
--
45800000
28-Aug-2017
83.342555
--
45700000
25-Aug-2017
83.453972
--
45700000
24-Aug-2017
83.540764
--
45500000
23-Aug-2017
83.344901
--
45000000
22-Aug-2017
83.813076
--
44700000
21-Aug-2017
82.840356
--
44700000
18-Aug-2017
82.790509
--
44700000
17-Aug-2017
82.886395
--
44700000
16-Aug-2017
84.059728
--
44700000
15-Aug-2017
84.042049
--
44100000
14-Aug-2017
84.444493
--
43800000
11-Aug-2017
83.562664
--
43800000
10-Aug-2017
83.397554
--
43500000
09-Aug-2017
84.152435
--
43400000
08-Aug-2017
84.15136
--
43300000
07-Aug-2017
84.196165
--
42900000
04-Aug-2017
83.94412
--
42600000
03-Aug-2017
83.823539
--
42400000
02-Aug-2017
83.240423
--
42300000
01-Aug-2017
82.663163
--
42200000
31-Jul-2017
82.426765
--
42000000
28-Jul-2017
82.812489
--
42000000
27-Jul-2017
82.049978
--
42000000
26-Jul-2017
82.19653
--
41900000
25-Jul-2017
82.189473
--
41900000
24-Jul-2017
82.098449
--
41900000
21-Jul-2017
82.004088
--
41900000
20-Jul-2017
81.760962
--
41700000
19-Jul-2017
81.86406
--
41500000
18-Jul-2017
81.192644
--
41400000
17-Jul-2017
81.549704
--
41200000
14-Jul-2017
81.502603
--
41100000
13-Jul-2017
81.057497
--
40900000
12-Jul-2017
81.142094
--
40900000
11-Jul-2017
80.771772
--
40800000
10-Jul-2017
80.360608
--
40600000
07-Jul-2017
80.192546
--
40200000
06-Jul-2017
79.297208
--
40100000
05-Jul-2017
79.940934
--
39900000
03-Jul-2017
79.159993
--
39900000
30-Jun-2017
78.643705
--
39900000
29-Jun-2017
78.124461
--
39800000
28-Jun-2017
78.829207
--
39700000
27-Jun-2017
77.707084
0.1883
39600000
26-Jun-2017
78.37633
--
39600000
23-Jun-2017
78.79751
--
39500000
22-Jun-2017
78.501626
--
39500000
21-Jun-2017
78.818953
--
39500000
20-Jun-2017
79.152889
--
39300000
19-Jun-2017
79.823725
--
39200000
16-Jun-2017
79.181386
--
39200000
15-Jun-2017
79.395484
--
39200000
14-Jun-2017
79.209996
--
39200000
13-Jun-2017
79.113171
--
39000000
12-Jun-2017
78.59381
--
39000000
09-Jun-2017
79.033098
--
38900000
08-Jun-2017
78.904114
--
38900000
07-Jun-2017
78.26497
--
39000000
06-Jun-2017
78.336794
--
38900000
05-Jun-2017
78.973669
--
38700000
02-Jun-2017
79.763584
--
38700000
01-Jun-2017
79.210841
--
38700000
31-May-2017
78.923968
--
38700000
30-May-2017
78.435372
--
38600000
26-May-2017
78.80183
--
38400000
25-May-2017
78.769814
--
38600000
24-May-2017
78.080057
--
38100000
23-May-2017
77.505417
--
37900000
22-May-2017
77.255751
--
37700000
19-May-2017
76.558941
--
37500000
18-May-2017
75.406488
--
37300000
17-May-2017
75.506722
--
37300000
16-May-2017
76.928313
--
37200000
15-May-2017
76.875199
--
37300000
12-May-2017
76.42973
--
37300000
11-May-2017
76.83463
--
37200000
10-May-2017
76.849163
--
37200000
09-May-2017
77.163484
--
37200000
08-May-2017
77.11479
--
37200000
05-May-2017
77.194576
--
37200000
04-May-2017
76.50712
--
37200000
03-May-2017
76.463585
--
37200000
02-May-2017
76.758979
--
37000000
01-May-2017
76.525361
--
37000000
28-Apr-2017
76.848005
--
37000000
27-Apr-2017
77.169632
--
36800000
26-Apr-2017
77.004005
--
36600000
25-Apr-2017
76.834247
--
36400000
24-Apr-2017
76.673734
--
36100000
21-Apr-2017
75.659361
--
35900000
20-Apr-2017
75.286172
--
35900000
19-Apr-2017
74.707843
--
35800000
18-Apr-2017
74.640999
--
35400000
17-Apr-2017
74.805975
--
35300000
13-Apr-2017
73.848409
--
35200000
12-Apr-2017
74.269675
--
35200000
11-Apr-2017
75.318008
--
35200000
10-Apr-2017
74.850867
--
34800000
07-Apr-2017
74.768459
--
34500000
06-Apr-2017
74.212554
--
34500000
05-Apr-2017
73.676602
--
34500000
04-Apr-2017
74.343396
--
34500000
03-Apr-2017
74.094977
--
34600000
31-Mar-2017
74.395336
--
34600000
30-Mar-2017
74.671233
--
34600000
29-Mar-2017
74.211359
--
34600000
28-Mar-2017
74.293318
--
34700000
27-Mar-2017
73.512593
--
34900000
24-Mar-2017
73.619689
0.15713
35000000
23-Mar-2017
74.412983
--
35000000
22-Mar-2017
74.376928
--
35000000
21-Mar-2017
74.427723
--
34900000
20-Mar-2017
75.968055
--
34900000
17-Mar-2017
76.29431
--
34600000
16-Mar-2017
75.421079
--
34400000
15-Mar-2017
75.630322
--
34300000
14-Mar-2017
75.065552
--
34100000
13-Mar-2017
75.460165
--
34100000
10-Mar-2017
75.149712
--
33900000
09-Mar-2017
75.20657
--
33800000
08-Mar-2017
75.348365
--
33800000
07-Mar-2017
75.601238
--
33800000
06-Mar-2017
75.696816
--
33700000
03-Mar-2017
75.92238
--
33500000
02-Mar-2017
76.176769
--
33200000
01-Mar-2017
76.968582
--
32800000
28-Feb-2017
75.874585
--
32100000
27-Feb-2017
76.190102
--
31800000
24-Feb-2017
75.256969
--
31800000
23-Feb-2017
75.094732
--
31800000
22-Feb-2017
75.567807
--
31800000
21-Feb-2017
75.603255
--
31600000
17-Feb-2017
75.148953
--
31500000
16-Feb-2017
74.839851
--
31400000
15-Feb-2017
74.503867
--
31400000
14-Feb-2017
74.225653
--
31100000
13-Feb-2017
74.258469
--
30800000
10-Feb-2017
73.78719
--
30300000
09-Feb-2017
72.881628
--
30300000
08-Feb-2017
72.424215
--
30000000
07-Feb-2017
72.734955
--
29800000
06-Feb-2017
72.407887
--
29600000
03-Feb-2017
72.230594
--
29600000
02-Feb-2017
71.215618
--
29500000
01-Feb-2017
71.183107
--
29500000
31-Jan-2017
71.194425
--
29300000
30-Jan-2017
71.143408
--
29000000
27-Jan-2017
71.666977
--
28800000
26-Jan-2017
71.476093
--
28700000
25-Jan-2017
71.369557
--
28600000
24-Jan-2017
71.247764
--
28600000
23-Jan-2017
70.574624
--
28300000
20-Jan-2017
70.957224
--
28100000
19-Jan-2017
71.236249
--
26300000
18-Jan-2017
70.688286
--
26300000
17-Jan-2017
70.371348
--
26300000
13-Jan-2017
71.205972
--
26300000
12-Jan-2017
70.907097
--
26300000
11-Jan-2017
71.323717
--
26300000
10-Jan-2017
71.352031
--
26400000
09-Jan-2017
71.179513
--
26100000
06-Jan-2017
71.77206
--
26100000
05-Jan-2017
71.624043
--
25800000
04-Jan-2017
71.679641
--
25800000
03-Jan-2017
71.185673
--
25600000
30-Dec-2016
70.311021
--
25600000
29-Dec-2016
70.656685
--
25600000
28-Dec-2016
70.579056
--
25200000
27-Dec-2016
71.291661
--
25000000
23-Dec-2016
71.141665
--
25000000
22-Dec-2016
71.065991
--
25000000
21-Dec-2016
71.076404
0.259806
25000000
20-Dec-2016
71.682762
--
25200000
19-Dec-2016
71.381377
--
25200000
16-Dec-2016
70.86411
--
25200000
15-Dec-2016
70.992549
--
25200000
14-Dec-2016
70.781034
--
25400000
13-Dec-2016
71.420129
--
25500000
12-Dec-2016
71.717715
--
25200000
09-Dec-2016
72.550309
--
25200000
08-Dec-2016
72.393325
--
25000000
07-Dec-2016
73.095434
--
24900000
06-Dec-2016
72.490624
--
24300000
05-Dec-2016
72.171887
--
24000000
02-Dec-2016
71.995929
--
23900000
01-Dec-2016
71.907651
--
23300000
30-Nov-2016
71.614291
--
23200000
29-Nov-2016
72.075785
--
22700000
28-Nov-2016
71.800391
--
22100000
25-Nov-2016
72.043767
--
22000000
23-Nov-2016
71.591336
--
21300000
22-Nov-2016
71.155841
--
21200000
21-Nov-2016
70.262771
--
20700000
18-Nov-2016
70.030229
--
20300000
17-Nov-2016
70.074321
--
20300000
16-Nov-2016
70.048327
--
19000000
15-Nov-2016
70.375592
--
17500000
14-Nov-2016
70.732631
--
17000000
11-Nov-2016
69.992321
--
16500000
10-Nov-2016
68.999149
--
15700000
09-Nov-2016
67.9281
--
14500000
08-Nov-2016
65.13802
--
14500000
07-Nov-2016
65.06239
--
14500000
04-Nov-2016
63.864308
--
14400000
03-Nov-2016
63.823734
--
14300000
02-Nov-2016
64.218951
--
14300000
01-Nov-2016
64.83326
--
14300000
31-Oct-2016
65.139021
--
14300000
28-Oct-2016
64.993274
--
14300000
27-Oct-2016
64.644682
--
14200000
26-Oct-2016
65.330329
--
14100000
25-Oct-2016
64.665982
--
14100000
24-Oct-2016
63.965206
--
14000000
21-Oct-2016
63.310684
--
14000000
20-Oct-2016
63.531133
--
14000000
19-Oct-2016
63.65977
--
14000000
18-Oct-2016
63.696419
--
14000000
17-Oct-2016
63.258558
--
14000000
14-Oct-2016
63.091514
--
14000000
13-Oct-2016
63.0902
--
14000000
12-Oct-2016
63.156382
--
14000000
11-Oct-2016
63.044021
--
14000000
10-Oct-2016
64.085206
--
14000000
07-Oct-2016
63.793782
--
14000000
06-Oct-2016
64.587074
--
13900000
05-Oct-2016
64.607847
--
13900000
04-Oct-2016
64.168776
--
13900000
03-Oct-2016
64.592959
--
13700000
30-Sept-2016
64.553232
--
13700000
29-Sept-2016
64.216441
--
13700000
28-Sept-2016
65.086977
--
13700000
27-Sept-2016
64.725969
--
13700000
26-Sept-2016
64.372807
0.179248
13600000
23-Sept-2016
64.729759
--
13500000
22-Sept-2016
64.923748
--
13500000
21-Sept-2016
64.118809
--
13500000
20-Sept-2016
63.167182
--
13600000
19-Sept-2016
63.392872
--
13600000
16-Sept-2016
63.030586
--
13600000
15-Sept-2016
63.788898
--
13600000
14-Sept-2016
63.169435
--
13600000
13-Sept-2016
63.592317
--
13600000
12-Sept-2016
64.500953
--
13600000
09-Sept-2016
63.909321
--
13600000
08-Sept-2016
65.532764
--
13600000
07-Sept-2016
65.637737
--
13600000
06-Sept-2016
65.771077
--
13600000
02-Sept-2016
65.86126
--
13400000
01-Sept-2016
65.400723
--
13400000
31-Aug-2016
65.124281
--
13400000
30-Aug-2016
65.612255
--
13300000
29-Aug-2016
65.926195
--
13300000
26-Aug-2016
65.534732
--
13300000
25-Aug-2016
65.879327
--
13300000
24-Aug-2016
65.866949
--
13300000
23-Aug-2016
66.020396
--
13200000
22-Aug-2016
66.18233
--
13100000
19-Aug-2016
66.132991
--
13000000
18-Aug-2016
66.162304
--
13000000
17-Aug-2016
65.763703
--
13000000
16-Aug-2016
65.635276
--
12900000
15-Aug-2016
66.356614
--
12900000
12-Aug-2016
65.640494
--
12800000
11-Aug-2016
65.668424
--
12800000
10-Aug-2016
65.231324
--
12800000
09-Aug-2016
65.545921
--
12800000
08-Aug-2016
65.292883
--
12800000
05-Aug-2016
65.534689
--
12800000
04-Aug-2016
64.892321
--
12800000
03-Aug-2016
64.946113
--
13000000
02-Aug-2016
64.578704
--
12700000
01-Aug-2016
64.994699
--
12500000
29-Jul-2016
64.733944
--
12400000
28-Jul-2016
64.510099
--
12900000
27-Jul-2016
64.900311
--
12500000
26-Jul-2016
64.662463
--
12200000
25-Jul-2016
63.941914
--
12200000
22-Jul-2016
64.151726
--
12200000
21-Jul-2016
63.999866
--
12200000
20-Jul-2016
64.514046
--
12200000
19-Jul-2016
64.232482
--
12200000
18-Jul-2016
63.984576
--
12200000
15-Jul-2016
64.038761
--
12600000
14-Jul-2016
63.906736
--
12700000
13-Jul-2016
63.744898
--
12600000
12-Jul-2016
63.829865
--
12600000
11-Jul-2016
63.685945
--
12600000
08-Jul-2016
63.223849
--
12600000
07-Jul-2016
61.972252
--
12500000
06-Jul-2016
62.039341
--
12500000
05-Jul-2016
61.723643
--
12500000
01-Jul-2016
62.514075
--
12400000
30-Jun-2016
62.433853
--
12400000
29-Jun-2016
61.059981
--
12300000
28-Jun-2016
60.054847
--
12300000
27-Jun-2016
59.486884
--
12300000
24-Jun-2016
60.873966
--
12300000
23-Jun-2016
62.839813
--
12300000
22-Jun-2016
62.207198
--
12300000
21-Jun-2016
62.258401
0.157076
12300000
20-Jun-2016
62.596362
--
12300000
17-Jun-2016
62.013464
--
12300000
16-Jun-2016
62.044291
--
12300000
15-Jun-2016
62.114791
--
12300000
14-Jun-2016
62.107594
--
12300000
13-Jun-2016
62.12767
--
12200000
10-Jun-2016
62.941
--
12200000
09-Jun-2016
63.680645
--
12200000
08-Jun-2016
63.626027
--
12000000
07-Jun-2016
63.287147
--
12100000
06-Jun-2016
63.07102
--
12100000
03-Jun-2016
62.483619
--
12100000
02-Jun-2016
62.541247
--
12100000
01-Jun-2016
62.348339
--
12100000
31-May-2016
62.009493
--
12300000
27-May-2016
62.377736
--
12200000
26-May-2016
62.263352
--
12100000
25-May-2016
62.086458
--
12100000
24-May-2016
61.869545
--
12100000
23-May-2016
61.187121
--
12100000
20-May-2016
61.665805
--
11400000
19-May-2016
61.07489
--
11300000
18-May-2016
61.628272
--
11300000
17-May-2016
61.687222
--
11200000
16-May-2016
62.135931
--
10700000
13-May-2016
61.393568
--
11000000
12-May-2016
62.072642
--
11000000
11-May-2016
61.844391
--
10700000
10-May-2016
62.425366
--
10700000
09-May-2016
61.15186
--
11000000
06-May-2016
61.196185
--
11000000
05-May-2016
60.759444
--
11000000
04-May-2016
60.422029
--
11300000
03-May-2016
60.839012
--
10900000
02-May-2016
61.310982
--
11200000
29-Apr-2016
60.911158
--
11100000
28-Apr-2016
61.229591
--
11000000
27-Apr-2016
61.73639
--
10800000
26-Apr-2016
60.853351
--
10700000
25-Apr-2016
59.852347
--
10700000
22-Apr-2016
60.385139
--
10700000
21-Apr-2016
60.011043
--
10700000
20-Apr-2016
60.22953
--
10700000
19-Apr-2016
60.201991
--
10700000
18-Apr-2016
60.160728
--
10700000
15-Apr-2016
59.791287
--
10700000
14-Apr-2016
59.738196
--
10700000
13-Apr-2016
59.831086
--
10800000
12-Apr-2016
59.021256
--
10800000
11-Apr-2016
58.589619
--
10800000
08-Apr-2016
58.677975
--
10800000
07-Apr-2016
58.517155
--
10800000
06-Apr-2016
58.721134
--
10800000
05-Apr-2016
58.195626
--
10800000
04-Apr-2016
58.184556
--
10800000
01-Apr-2016
58.618124
--
10900000
31-Mar-2016
58.452218
--
10900000
30-Mar-2016
58.803175
--
10900000
29-Mar-2016
58.746544
--
10900000
28-Mar-2016
58.023583
--
10900000
24-Mar-2016
58.17412
--
10900000
23-Mar-2016
58.618509
0.158701
10900000
22-Mar-2016
59.14952
--
10900000
21-Mar-2016
59.30064
--
10900000
18-Mar-2016
59.226167
--
10900000
17-Mar-2016
58.501852
--
10900000
16-Mar-2016
57.638083
--
10900000
15-Mar-2016
57.01547
--
10900000
14-Mar-2016
57.193264
--
11000000
11-Mar-2016
57.327912
--
11000000
10-Mar-2016
56.528263
--
11000000
09-Mar-2016
56.892169
--
11000000
08-Mar-2016
56.593678
--
11000000
07-Mar-2016
57.188786
--
11000000
04-Mar-2016
57.364563
--
11000000
03-Mar-2016
57.001242
--
11000000
02-Mar-2016
56.776606
--
11000000
01-Mar-2016
56.568513
--
11000000
29-Feb-2016
56.040253
--
11000000
26-Feb-2016
56.180746
--
11000000
25-Feb-2016
55.967144
--
11000000
24-Feb-2016
55.045164
--
11000000
23-Feb-2016
55.064032
--
11000000
22-Feb-2016
55.081157
--
11100000
19-Feb-2016
54.179256
--
11100000
18-Feb-2016
54.336917
--
11200000
17-Feb-2016
54.070778
--
11300000
16-Feb-2016
53.171652
--
11300000
12-Feb-2016
52.089004
--
11400000
11-Feb-2016
51.665359
--
11300000
10-Feb-2016
53.141361
--
11200000
09-Feb-2016
53.032153
--
11600000
08-Feb-2016
53.334618
--
11500000
05-Feb-2016
53.74343
--
11600000
04-Feb-2016
54.502472
--
11600000
03-Feb-2016
54.174293
--
11700000
02-Feb-2016
53.283186
--
11700000
01-Feb-2016
54.496976
--
11800000
29-Jan-2016
54.711645
--
11300000
28-Jan-2016
53.514106
--
11800000
27-Jan-2016
53.32151
--
11700000
26-Jan-2016
54.737257
--
11500000
25-Jan-2016
53.79049
--
11700000
22-Jan-2016
54.434436
--
11600000
21-Jan-2016
53.567579
--
11600000
20-Jan-2016
53.757411
--
11700000
19-Jan-2016
54.201393
--
12200000
15-Jan-2016
54.557254
--
12200000
14-Jan-2016
55.55386
--
12200000
13-Jan-2016
55.342387
--
12200000
12-Jan-2016
56.894819
--
12200000
11-Jan-2016
56.419608
--
12100000
08-Jan-2016
56.21081
--
12100000
07-Jan-2016
57.01021
--
12000000
06-Jan-2016
58.425162
--
11900000
05-Jan-2016
59.105159
--
11900000
04-Jan-2016
58.380422
--
11900000
31-Dec-2015
59.079511
--
11900000
30-Dec-2015
59.562085
--
11900000
29-Dec-2015
59.893945
--
11900000
28-Dec-2015
59.062273
--
11800000
24-Dec-2015
59.279184
0.112258
11600000
23-Dec-2015
59.394548
--
11600000
22-Dec-2015
58.939019
--
11600000
21-Dec-2015
58.359052
--
11500000
18-Dec-2015
57.581006
--
11500000
17-Dec-2015
58.447253
--
11500000
16-Dec-2015
59.148349
--
11500000
15-Dec-2015
58.322528
--
11500000
14-Dec-2015
58.142318
--
11500000
11-Dec-2015
58.327031
--
11400000
10-Dec-2015
59.215913
--
11400000
09-Dec-2015
58.732912
--
11400000
08-Dec-2015
59.215646
--
11000000
07-Dec-2015
59.891853
--
11000000
04-Dec-2015
59.990897
--
10900000
03-Dec-2015
59.125696
--
10800000
02-Dec-2015
59.817811
--
10700000
01-Dec-2015
60.301328
--
10700000
30-Nov-2015
59.929728
--
10600000
27-Nov-2015
60.33563
--
10600000
25-Nov-2015
60.300511
--
10400000
24-Nov-2015
60.390115
--
10200000
23-Nov-2015
60.114145
--
10100000
20-Nov-2015
60.136576
--
9800000
19-Nov-2015
59.601689
--
9700000
18-Nov-2015
59.233662
--
9600000
17-Nov-2015
58.707819
--
9500000
16-Nov-2015
58.674039
--
9500000
13-Nov-2015
57.313726
--
9500000
12-Nov-2015
57.731211
--
9500000
11-Nov-2015
58.607017
--
9400000
10-Nov-2015
58.830564
--
9300000
09-Nov-2015
58.851562
--
9300000
06-Nov-2015
59.651295
--
9200000
05-Nov-2015
59.727652
--
9200000
04-Nov-2015
59.551348
--
9200000
03-Nov-2015
59.658101
--
9000000
02-Nov-2015
59.811269
--
9000000
30-Oct-2015
59.12296
--
8900000
29-Oct-2015
59.421261
--
8800000
28-Oct-2015
59.398877
--
8800000
27-Oct-2015
58.252209
--
8800000
26-Oct-2015
58.131683
--
8800000
23-Oct-2015
58.296565
--
8800000
22-Oct-2015
58.063687
--
8800000
21-Oct-2015
56.640011
--
8800000
20-Oct-2015
56.466542
--
8800000
19-Oct-2015
56.348296
--
8800000
16-Oct-2015
56.364046
--
8800000
15-Oct-2015
56.539395
--
8800000
14-Oct-2015
55.971591
--
8800000
13-Oct-2015
57.116624
--
8800000
12-Oct-2015
57.743528
--
8800000
09-Oct-2015
57.685408
--
8800000
08-Oct-2015
57.405109
--
8800000
07-Oct-2015
56.745519
--
8800000
06-Oct-2015
55.939647
--
8900000
05-Oct-2015
55.959303
--
9000000
02-Oct-2015
54.802754
--
9000000
01-Oct-2015
54.316542
--
9000000
30-Sept-2015
54.510384
--
9000000
29-Sept-2015
53.801881
--
9200000
28-Sept-2015
53.656195
--
9200000
25-Sept-2015
54.589521
0.127088
9200000
24-Sept-2015
54.865152
--
9200000
23-Sept-2015
54.983331
--
9200000
22-Sept-2015
55.608629
--
9100000
21-Sept-2015
56.581963
--
9100000
18-Sept-2015
56.406357
--
9100000
17-Sept-2015
57.442033
--
9100000
16-Sept-2015
57.553022
--
9200000
15-Sept-2015
57.374468
--
9100000
14-Sept-2015
56.847239
--
9000000
11-Sept-2015
57.241476
--
9000000
10-Sept-2015
57.015141
--
9000000
09-Sept-2015
56.99271
--
8900000
08-Sept-2015
57.417981
--
8900000
04-Sept-2015
55.983755
--
8900000
03-Sept-2015
56.684467
--
8900000
02-Sept-2015
56.580586
--
8900000
01-Sept-2015
55.327798
--
9000000
31-Aug-2015
56.734521
--
9000000
28-Aug-2015
57.373382
--
9000000
27-Aug-2015
57.163458
--
9000000
26-Aug-2015
56.199121
--
9000000
25-Aug-2015
54.825629
--
9100000
24-Aug-2015
55.368944
--
9200000
21-Aug-2015
57.157176
--
9200000
20-Aug-2015
58.515773
--
9000000
19-Aug-2015
59.962554
--
9000000
18-Aug-2015
60.479217
--
9000000
17-Aug-2015
60.686932
--
9000000
14-Aug-2015
60.435949
--
9000000
13-Aug-2015
60.03109
--
9000000
12-Aug-2015
59.694425
--
9000000
11-Aug-2015
59.920515
--
9000000
10-Aug-2015
60.568869
--
9000000
07-Aug-2015
58.96519
--
9000000
06-Aug-2015
59.261226
--
9000000
05-Aug-2015
59.149258
--
9000000
04-Aug-2015
58.776399
--
9000000
03-Aug-2015
58.756491
--
9000000
31-Jul-2015
59.025159
--
9000000
30-Jul-2015
59.072847
--
9000000
29-Jul-2015
59.360485
--
9000000
28-Jul-2015
58.333324
--
9000000
27-Jul-2015
57.564515
--
9000000
24-Jul-2015
58.196772
--
9000000
23-Jul-2015
59.046038
--
9000000
22-Jul-2015
59.049738
--
9000000
21-Jul-2015
59.581059
--
9000000
20-Jul-2015
60.928357
--
9000000
17-Jul-2015
60.920424
--
9000000
16-Jul-2015
61.155537
--
9000000
15-Jul-2015
60.692601
--
8900000
14-Jul-2015
61.015753
--
8900000
13-Jul-2015
60.668396
--
8900000
10-Jul-2015
59.964234
--
8900000
09-Jul-2015
59.364593
--
8900000
08-Jul-2015
59.071649
--
8900000
07-Jul-2015
59.76863
--
8900000
06-Jul-2015
59.513834
--
8900000
02-Jul-2015
59.586537
--
8900000
01-Jul-2015
60.045435
--
8900000
30-Jun-2015
59.580435
--
8900000
29-Jun-2015
59.55739
--
8900000
26-Jun-2015
60.7722
--
9000000
25-Jun-2015
60.811304
--
9000000
24-Jun-2015
61.042478
0.120484
9000000
23-Jun-2015
61.712209
--
9000000
22-Jun-2015
61.750031
--
9000000
19-Jun-2015
61.526939
--
9000000
18-Jun-2015
61.757668
--
9100000
17-Jun-2015
61.100327
--
9100000
16-Jun-2015
60.935076
--
9100000
15-Jun-2015
60.632465
--
9100000
12-Jun-2015
60.975967
--
9100000
11-Jun-2015
61.249757
--
9100000
10-Jun-2015
60.819496
--
9100000
09-Jun-2015
60.026649
--
9100000
08-Jun-2015
60.173098
--
9100000
05-Jun-2015
60.426318
--
9100000
04-Jun-2015
60.369692
--
9100000
03-Jun-2015
61.421495
--
9100000
02-Jun-2015
60.961147
--
9100000
01-Jun-2015
60.795668
--
9100000
29-May-2015
60.687678
--
9100000
28-May-2015
61.283176
--
9100000
27-May-2015
61.385123
--
9100000
26-May-2015
61.083836
--
9100000
22-May-2015
61.820044
--
9100000
21-May-2015
62.253497
--
9100000
20-May-2015
62.036389
--
9100000
19-May-2015
62.073474
--
9100000
18-May-2015
62.013576
--
9100000
15-May-2015
61.829707
--
9100000
14-May-2015
61.891532
--
9100000
13-May-2015
61.074237
--
9100000
12-May-2015
60.943498
--
9100000
11-May-2015
61.006536
--
9100000
08-May-2015
60.860028
--
9100000
07-May-2015
60.027177
--
9100000
06-May-2015
60.009233
--
9100000
05-May-2015
60.003394
--
9100000
04-May-2015
60.754049
--
9100000
01-May-2015
60.582327
--
9100000
30-Apr-2015
60.077107
--
9100000
29-Apr-2015
61.110401
--
9100000
28-Apr-2015
61.494536
--
9100000
27-Apr-2015
61.439908
--
9100000
24-Apr-2015
61.593384
--
9100000
23-Apr-2015
61.985128
--
9100000
22-Apr-2015
61.988534
--
9100000
21-Apr-2015
61.997175
--
9100000
20-Apr-2015
61.951059
--
9100000
17-Apr-2015
61.185408
--
9200000
16-Apr-2015
62.234404
--
9200000
15-Apr-2015
62.337407
--
9200000
14-Apr-2015
62.258664
--
9200000
13-Apr-2015
62.278043
--
9200000
10-Apr-2015
62.708871
--
9200000
09-Apr-2015
62.567236
--
9200000
08-Apr-2015
62.549586
--
9200000
07-Apr-2015
62.177112
--
9200000
06-Apr-2015
62.315869
--
9600000
02-Apr-2015
61.742178
--
9700000
01-Apr-2015
61.602225
--
9700000
31-Mar-2015
61.911934
--
9800000
30-Mar-2015
62.451011
--
9800000
27-Mar-2015
61.676936
--
9800000
26-Mar-2015
61.075412
--
9700000
25-Mar-2015
60.925683
0.253264
9700000
24-Mar-2015
62.348966
--
9700000
23-Mar-2015
62.327262
--
9700000
20-Mar-2015
62.541569
--
9700000
19-Mar-2015
62.124367
--
9700000
18-Mar-2015
62.401196
--
9500000
17-Mar-2015
61.787872
--
9500000
16-Mar-2015
61.799715
--
9500000
13-Mar-2015
61.059321
--
9500000
12-Mar-2015
61.583861
--
9400000
11-Mar-2015
60.804542
--
9400000
10-Mar-2015
60.610068
--
9400000
09-Mar-2015
61.61671
--
9400000
06-Mar-2015
61.05174
--
9200000
05-Mar-2015
61.769789
--
9100000
04-Mar-2015
61.682605
--
9000000
03-Mar-2015
61.928144
--
9000000
02-Mar-2015
62.472278
--
8900000
27-Feb-2015
61.642438
--
8900000
26-Feb-2015
61.688456
--
8900000
25-Feb-2015
61.910691
--
8800000
24-Feb-2015
62.366399
--
8700000
23-Feb-2015
62.269455
--
8700000
20-Feb-2015
62.374744
--
8500000
19-Feb-2015
61.660623
--
8300000
18-Feb-2015
60.889336
--
8200000
17-Feb-2015
60.404529
--
8000000
13-Feb-2015
60.51653
--
7900000
12-Feb-2015
60.069256
--
7700000
11-Feb-2015
59.569843
--
7700000
10-Feb-2015
59.591781
--
7600000
09-Feb-2015
59.298915
--
7600000
06-Feb-2015
59.73748
--
7600000
05-Feb-2015
59.190055
--
7500000
04-Feb-2015
58.772279
--
7500000
03-Feb-2015
58.984892
--
7100000
02-Feb-2015
57.955517
--
7100000
30-Jan-2015
57.189023
--
7000000
29-Jan-2015
58.029385
--
6700000
28-Jan-2015
57.430158
--
6700000
27-Jan-2015
57.602905
--
6700000
26-Jan-2015
58.246026
--
6700000
23-Jan-2015
58.398633
--
6700000
22-Jan-2015
58.300916
--
6700000
21-Jan-2015
57.189894
--
6600000
20-Jan-2015
56.985113
--
6600000
16-Jan-2015
56.70757
--
6600000
15-Jan-2015
56.510613
--
6600000
14-Jan-2015
56.765437
--
6600000
13-Jan-2015
56.94891
--
6600000
12-Jan-2015
56.824757
--
6600000
09-Jan-2015
57.26177
--
6600000
08-Jan-2015
57.659128
--
6600000
07-Jan-2015
56.55533
--
6600000
06-Jan-2015
56.008852
--
6600000
05-Jan-2015
56.390269
--
6600000
02-Jan-2015
57.261105
--
6600000
31-Dec-2014
57.381064
--
6600000
30-Dec-2014
58.045147
--
6600000
29-Dec-2014
58.19668
--
6600000
26-Dec-2014
58.264394
--
6600000
24-Dec-2014
58.085029
0.126511
6600000
23-Dec-2014
58.020091
--
6600000
22-Dec-2014
57.711463
--
6600000
19-Dec-2014
56.93513
--
6600000
18-Dec-2014
56.816338
--
6600000
17-Dec-2014
55.547316
--
6600000
16-Dec-2014
54.774401
--
6700000
15-Dec-2014
54.434482
--
6700000
12-Dec-2014
54.624676
--
6700000
11-Dec-2014
55.895037
--
6700000
10-Dec-2014
55.863351
--
6700000
09-Dec-2014
57.311625
--
6700000
08-Dec-2014
56.875581
--
6700000
05-Dec-2014
57.360698
--
6700000
04-Dec-2014
56.950503
--
6700000
03-Dec-2014
57.084778
--
6700000
02-Dec-2014
56.677209
--
6700000
01-Dec-2014
56.488818
--
6700000
28-Nov-2014
57.061154
--
6700000
26-Nov-2014
57.170078
--
6700000
25-Nov-2014
57.138978
--
6700000
24-Nov-2014
56.877201
--
6700000
21-Nov-2014
56.5381
--
6700000
20-Nov-2014
56.314581
--
6700000
19-Nov-2014
56.181315
--
6700000
18-Nov-2014
56.188354
--
6700000
17-Nov-2014
55.563364
--
6700000
14-Nov-2014
55.811512
--
6600000
13-Nov-2014
55.913896
--
6600000
12-Nov-2014
55.708572
--
6600000
11-Nov-2014
55.601742
--
6500000
10-Nov-2014
55.65361
--
6500000
07-Nov-2014
55.513734
--
6500000
06-Nov-2014
55.742416
--
6500000
05-Nov-2014
55.520467
--
6500000
04-Nov-2014
55.589614
--
6500000
03-Nov-2014
55.578429
--
6500000
31-Oct-2014
55.582888
--
6500000
30-Oct-2014
55.042487
--
6500000
29-Oct-2014
54.602631
--
6500000
28-Oct-2014
54.850882
--
6500000
27-Oct-2014
53.672516
--
6500000
24-Oct-2014
53.576493
--
6500000
23-Oct-2014
53.242419
--
6400000
22-Oct-2014
52.361343
--
6400000
21-Oct-2014
52.943216
--
6500000
20-Oct-2014
52.098937
--
6500000
17-Oct-2014
52.083155
--
6500000
16-Oct-2014
51.231933
--
6500000
15-Oct-2014
51.082293
--
6500000
14-Oct-2014
51.265971
--
6500000
13-Oct-2014
50.476113
--
6500000
10-Oct-2014
51.167819
--
6500000
09-Oct-2014
51.387972
--
6500000
08-Oct-2014
52.444161
--
6400000
07-Oct-2014
51.648304
--
6400000
06-Oct-2014
52.819541
--
6400000
03-Oct-2014
53.072518
--
6400000
02-Oct-2014
52.389942
--
6400000
01-Oct-2014
52.615089
--
6300000
30-Sept-2014
53.744354
--
6300000
29-Sept-2014
53.97825
--
6300000
26-Sept-2014
54.159771
--
6300000
25-Sept-2014
53.413061
--
6300000
24-Sept-2014
54.016539
0.126104
6300000
23-Sept-2014
53.897071
--
6300000
22-Sept-2014
54.545822
--
6300000
19-Sept-2014
55.30348
--
6300000
18-Sept-2014
55.456734
--
6300000
17-Sept-2014
55.122218
--
6200000
16-Sept-2014
55.048766
--
6200000
15-Sept-2014
54.817452
--
6100000
12-Sept-2014
54.832986
--
6100000
11-Sept-2014
55.006184
--
6100000
10-Sept-2014
54.997193
--
6100000
09-Sept-2014
54.651422
--
6100000
08-Sept-2014
54.692799
--
6100000
05-Sept-2014
54.546584
--
6100000
04-Sept-2014
54.393692
--
6100000
03-Sept-2014
54.52284
--
6100000
02-Sept-2014
54.546635
--
6100000
29-Aug-2014
54.317643
--
6100000
28-Aug-2014
54.264031
--
6100000
27-Aug-2014
54.475093
--
6100000
26-Aug-2014
54.720805
--
6100000
25-Aug-2014
54.672108
--
6100000
22-Aug-2014
54.408446
--
6100000
21-Aug-2014
54.482732
--
6100000
20-Aug-2014
54.274244
--
6100000
19-Aug-2014
53.888569
--
6100000
18-Aug-2014
53.678909
--
6100000
15-Aug-2014
52.866104
--
6100000
14-Aug-2014
52.884678
--
6100000
13-Aug-2014
52.704742
--
6100000
12-Aug-2014
51.932487
--
6100000
11-Aug-2014
52.257845
--
6100000
08-Aug-2014
52.006093
--
6100000
07-Aug-2014
51.158806
--
6100000
06-Aug-2014
51.108761
--
6100000
05-Aug-2014
51.654041
--
6100000
04-Aug-2014
51.64273
--
6100000
01-Aug-2014
51.718146
--
6200000
31-Jul-2014
51.300376
--
6200000
30-Jul-2014
52.375323
--
6400000
29-Jul-2014
52.234468
--
6500000
28-Jul-2014
52.665292
--
6500000
25-Jul-2014
52.713287
--
8000000
24-Jul-2014
53.235131
--
8000000
23-Jul-2014
53.721688
--
8000000
22-Jul-2014
54.244314
--
8000000
21-Jul-2014
54.10827
--
8000000
18-Jul-2014
53.846486
--
8000000
17-Jul-2014
53.15472
--
8000000
16-Jul-2014
53.831862
--
7800000
15-Jul-2014
53.939459
--
7800000
14-Jul-2014
54.053459
--
8000000
11-Jul-2014
53.580213
--
8000000
10-Jul-2014
53.275943
--
8000000
09-Jul-2014
53.445717
--
8100000
08-Jul-2014
53.230623
--
8100000
07-Jul-2014
53.868682
--
8200000
03-Jul-2014
54.287833
--
8200000
02-Jul-2014
53.984503
--
8200000
01-Jul-2014
54.431365
--
8200000
30-Jun-2014
53.947332
--
8200000
27-Jun-2014
54.289463
--
8300000
26-Jun-2014
54.053331
--
8300000
25-Jun-2014
54.167159
--
8300000
24-Jun-2014
54.113616
0.333734
8300000
23-Jun-2014
55.27871
--
8200000
20-Jun-2014
55.693171
--
8200000
19-Jun-2014
55.648367
--
8200000
18-Jun-2014
55.595933
--
8200000
17-Jun-2014
55.489866
--
8200000
16-Jun-2014
55.553875
--
8200000
13-Jun-2014
55.514614
--
8200000
12-Jun-2014
55.375105
--
8100000
11-Jun-2014
56.008181
--
8200000
10-Jun-2014
56.73966
--
7900000
09-Jun-2014
57.062376
--
6700000
06-Jun-2014
56.656478
--
6700000
05-Jun-2014
56.223488
--
6700000
04-Jun-2014
55.32674
--
6700000
03-Jun-2014
55.184315
--
6700000
02-Jun-2014
55.224161
--
6700000
30-May-2014
54.94369
--
6700000
29-May-2014
54.855257
--
6700000
28-May-2014
54.521277
--
6700000
27-May-2014
54.62934
--
6900000
23-May-2014
54.253881
--
6900000
22-May-2014
53.765758
--
6900000
21-May-2014
53.505563
--
6900000
20-May-2014
53.184707
--
6900000
19-May-2014
54.10264
--
6900000
16-May-2014
53.909366
--
6900000
15-May-2014
54.023329
--
6900000
14-May-2014
54.830829
--
6900000
13-May-2014
55.604452
--
6900000
12-May-2014
55.681516
--
6900000
09-May-2014
54.862569
--
6900000
08-May-2014
54.730043
--
6900000
07-May-2014
54.921825
--
6900000
06-May-2014
54.504237
--
6900000
05-May-2014
55.178284
--
6900000
02-May-2014
54.532702
--
7000000
01-May-2014
54.226598
--
7100000
30-Apr-2014
54.303991
--
7100000
29-Apr-2014
53.979075
--
7100000
28-Apr-2014
53.44173
--
7100000
25-Apr-2014
53.669385
--
7100000
24-Apr-2014
54.365216
--
7100000
23-Apr-2014
54.855504
--
7100000
22-Apr-2014
54.358398
--
7300000
21-Apr-2014
54.564626
--
7300000
17-Apr-2014
54.441146
--
7300000
16-Apr-2014
53.845837
--
7300000
15-Apr-2014
52.993468
--
7300000
14-Apr-2014
52.441469
--
7300000
11-Apr-2014
52.070125
--
7300000
10-Apr-2014
52.641603
--
7300000
09-Apr-2014
53.958496
--
7400000
08-Apr-2014
52.971589
--
7400000
07-Apr-2014
53.296988
--
7400000
04-Apr-2014
54.142597
--
7400000
03-Apr-2014
55.389446
--
7400000
02-Apr-2014
55.568105
--
7400000
01-Apr-2014
55.290708
--
7400000
31-Mar-2014
54.551008
--
7400000
28-Mar-2014
53.70768
--
7400000
27-Mar-2014
53.309661
--
7400000
26-Mar-2014
53.66115
--
7400000
25-Mar-2014
54.27089
0.104927
7300000
24-Mar-2014
53.976936
--
7300000
21-Mar-2014
54.235288
--
7300000
20-Mar-2014
54.47437
--
7300000
19-Mar-2014
54.438168
--
7100000
18-Mar-2014
55.037732
--
7100000
17-Mar-2014
54.664293
--
7100000
14-Mar-2014
54.087571
--
7100000
13-Mar-2014
54.006464
--
7100000
12-Mar-2014
54.771863
--
7100000
11-Mar-2014
54.786025
--
7100000
10-Mar-2014
55.525321
--
7100000
07-Mar-2014
55.907284
--
7100000
06-Mar-2014
55.878475
--
7000000
05-Mar-2014
55.875522
--
6700000
04-Mar-2014
55.891905
--
6700000
03-Mar-2014
54.817412
--
6700000
28-Feb-2014
54.799346
--
6700000
27-Feb-2014
54.731395
--
6500000
26-Feb-2014
54.133256
--
6500000
25-Feb-2014
54.346127
--
6500000
24-Feb-2014
54.889092
--
6500000
21-Feb-2014
54.36741
--
6500000
20-Feb-2014
54.407471
--
6500000
19-Feb-2014
53.650973
--
6500000
18-Feb-2014
54.184508
--
6500000
14-Feb-2014
53.876043
--
6500000
13-Feb-2014
53.522711
--
6500000
12-Feb-2014
53.184382
--
6500000
11-Feb-2014
52.805409
--
6300000
10-Feb-2014
52.140507
--
6300000
07-Feb-2014
52.417388
--
6500000
06-Feb-2014
51.444891
--
6500000
05-Feb-2014
51.115814
--
6500000
04-Feb-2014
51.193617
--
6500000
03-Feb-2014
51.040207
--
6400000
31-Jan-2014
52.574837
--
6200000
30-Jan-2014
52.266966
--
6200000
29-Jan-2014
51.993368
--
6200000
28-Jan-2014
52.977012
--
6200000
27-Jan-2014
52.693044
--
6300000
24-Jan-2014
52.699223
--
6300000
23-Jan-2014
54.472234
--
6300000
22-Jan-2014
55.238722
--
6200000
21-Jan-2014
54.43012
--
5900000
17-Jan-2014
54.18429
--
5900000
16-Jan-2014
54.246798
--
5900000
15-Jan-2014
54.161252
--
5900000
14-Jan-2014
53.770109
--
5800000
13-Jan-2014
53.426676
--
5700000
10-Jan-2014
53.686937
--
5600000
09-Jan-2014
53.407122
--
5600000
08-Jan-2014
53.028183
--
5600000
07-Jan-2014
52.812901
--
5600000
06-Jan-2014
52.371222
--
5600000
03-Jan-2014
52.484165
--
5600000
02-Jan-2014
52.257294
--
5600000
31-Dec-2013
52.894541
--
5600000
30-Dec-2013
52.656961
--
5600000
27-Dec-2013
52.797276
--
5800000
26-Dec-2013
52.997229
--
5800000
24-Dec-2013
52.57518
--
5800000
23-Dec-2013
52.293414
0.150042
5800000
20-Dec-2013
52.346822
--
5800000
19-Dec-2013
51.487934
--
5800000
18-Dec-2013
51.760776
--
5800000
17-Dec-2013
51.07498
--
5800000
16-Dec-2013
50.995797
--
5800000
13-Dec-2013
50.392878
--
5800000
12-Dec-2013
50.305509
--
5600000
11-Dec-2013
50.095091
--
5600000
10-Dec-2013
50.796829
--
5600000
09-Dec-2013
50.997646
--
5600000
06-Dec-2013
51.054076
--
5600000
05-Dec-2013
50.417136
--
5600000
04-Dec-2013
50.398625
--
5600000
03-Dec-2013
50.831817
--
5600000
02-Dec-2013
51.126162
--
5600000
29-Nov-2013
51.514113
--
5600000
27-Nov-2013
51.777009
--
5600000
26-Nov-2013
51.370214
--
5500000
25-Nov-2013
50.961775
--
5500000
22-Nov-2013
50.996454
--
5500000
21-Nov-2013
50.457563
--
5500000
20-Nov-2013
49.761353
--
5400000
19-Nov-2013
50.008272
--
5400000
18-Nov-2013
50.193949
--
5400000
15-Nov-2013
49.850594
--
5400000
14-Nov-2013
49.767492
--
5200000
13-Nov-2013
49.555784
--
5200000
12-Nov-2013
49.23305
--
5200000
11-Nov-2013
49.326786
--
5100000
08-Nov-2013
49.442462
--
5100000
07-Nov-2013
48.68521
--
5100000
06-Nov-2013
49.345931
--
4800000
05-Nov-2013
49.092508
--
4800000
04-Nov-2013
49.026841
--
4800000
01-Nov-2013
48.6931
--
4500000
31-Oct-2013
48.389619
--
4400000
30-Oct-2013
48.381424
--
4400000
29-Oct-2013
48.573695
--
4300000
28-Oct-2013
48.266724
--
4300000
25-Oct-2013
48.467733
--
4300000
24-Oct-2013
48.267695
--
4300000
23-Oct-2013
47.91147
--
4200000
22-Oct-2013
47.186762
--
4200000
21-Oct-2013
46.910042
--
4200000
18-Oct-2013
47.282835
--
4200000
17-Oct-2013
46.989475
--
4200000
16-Oct-2013
46.306333
--
4200000
15-Oct-2013
45.954511
--
4200000
14-Oct-2013
46.688145
--
4200000
11-Oct-2013
46.450925
--
4200000
10-Oct-2013
46.20566
--
4100000
09-Oct-2013
44.770456
--
4100000
08-Oct-2013
44.885315
--
4100000
07-Oct-2013
45.396497
--
4100000
04-Oct-2013
45.504923
--
4100000
03-Oct-2013
45.357548
--
4100000
02-Oct-2013
45.978163
--
4100000
01-Oct-2013
46.441954
--
4100000
30-Sept-2013
45.989586
--
4100000
27-Sept-2013
46.33109
--
4100000
26-Sept-2013
46.507638
--
4100000
25-Sept-2013
46.18058
--
4100000
24-Sept-2013
46.407218
0.220264
3900000
23-Sept-2013
46.266674
--
3900000
20-Sept-2013
46.590973
--
3800000
19-Sept-2013
47.327341
--
3800000
18-Sept-2013
47.362626
--
3700000
17-Sept-2013
47.206508
--
3600000
16-Sept-2013
46.652816
--
3600000
13-Sept-2013
46.01198
--
3600000
12-Sept-2013
45.755303
--
3600000
11-Sept-2013
45.778349
--
3600000
10-Sept-2013
45.420154
--
3600000
09-Sept-2013
44.833229
--
3600000
06-Sept-2013
44.340038
--
3600000
05-Sept-2013
44.471103
--
3600000
04-Sept-2013
44.333927
--
3600000
03-Sept-2013
43.947598
--
3600000
30-Aug-2013
43.507475
--
3600000
29-Aug-2013
43.981407
--
3600000
28-Aug-2013
43.627826
--
3500000
27-Aug-2013
43.476295
--
3500000
26-Aug-2013
44.476792
--
3400000
23-Aug-2013
44.575446
--
3400000
22-Aug-2013
44.419099
--
3400000
21-Aug-2013
43.930324
--
3400000
20-Aug-2013
44.117015
--
3400000
19-Aug-2013
43.959783
--
3300000
16-Aug-2013
44.022342
--
3300000
15-Aug-2013
44.015918
--
3100000
14-Aug-2013
44.814171
--
3100000
13-Aug-2013
45.173893
--
3100000
12-Aug-2013
44.862539
--
3100000
09-Aug-2013
45.059198
--
3100000
08-Aug-2013
45.204737
--
2900000
07-Aug-2013
45.14944
--
2900000
06-Aug-2013
45.076254
--
2900000
05-Aug-2013
45.481917
--
2900000
02-Aug-2013
45.402241
--
2800000
01-Aug-2013
45.047768
--
2700000
31-Jul-2013
44.204944
--
2700000
30-Jul-2013
44.082392
--
2700000
29-Jul-2013
43.990939
--
2700000
26-Jul-2013
44.140838
--
2600000
25-Jul-2013
44.387658
--
2600000
24-Jul-2013
44.192102
--
2600000
23-Jul-2013
44.140092
--
2600000
22-Jul-2013
43.850556
--
2600000
19-Jul-2013
43.817912
--
2600000
18-Jul-2013
43.639343
--
2600000
17-Jul-2013
43.202044
--
2500000
16-Jul-2013
42.950693
--
2500000
15-Jul-2013
43.324733
--
2500000
12-Jul-2013
42.929246
--
2500000
11-Jul-2013
43.180526
--
2500000
10-Jul-2013
42.590625
--
2500000
09-Jul-2013
42.285067
--
2500000
08-Jul-2013
41.942872
--
2500000
05-Jul-2013
41.758186
--
2500000
03-Jul-2013
41.04094
--
2500000
02-Jul-2013
40.678756
--
2400000
01-Jul-2013
41.237746
--
2500000
28-Jun-2013
40.745934
--
2500000
27-Jun-2013
40.889581
--
2500000
26-Jun-2013
40.19407
0.109953
2500000
25-Jun-2013
39.778132
--
2500000
24-Jun-2013
39.70175
--
2500000
21-Jun-2013
40.193358
--
2500000
20-Jun-2013
40.109798
--
2500000
19-Jun-2013
40.806663
--
2500000
18-Jun-2013
41.425157
--
2500000
17-Jun-2013
40.918791
--
2500000
14-Jun-2013
40.586305
--
2500000
13-Jun-2013
40.652626
--
2500000
12-Jun-2013
40.181987
--
2500000
11-Jun-2013
40.472296
--
2400000
10-Jun-2013
40.73033
--
2300000
07-Jun-2013
40.765555
--
2300000
06-Jun-2013
40.121329
--
2300000
05-Jun-2013
39.636513
--
2300000
04-Jun-2013
40.161949
--
2300000
03-Jun-2013
40.472154
--
2200000
31-May-2013
40.17432
--
2200000
30-May-2013
40.621947
--
2200000
29-May-2013
40.267796
--
2200000
28-May-2013
40.608363
--
2200000
24-May-2013
40.159298
--
2200000
23-May-2013
40.006961
--
2200000
22-May-2013
39.914388
--
2200000
21-May-2013
40.371415
--
2200000
20-May-2013
40.405759
--
2200000
17-May-2013
40.382681
--
2200000
16-May-2013
39.706662
--
2200000
15-May-2013
39.944072
--
2200000
14-May-2013
39.636011
--
2200000
13-May-2013
39.137693
--
2200000
10-May-2013
39.234854
--
2200000
09-May-2013
39.020616
--
2200000
08-May-2013
38.781467
--
2200000
07-May-2013
38.794346
--
2200000
06-May-2013
38.545762
--
2200000
03-May-2013
38.356516
--
2200000
02-May-2013
37.889477
--
2200000
01-May-2013
37.558869
--
2200000
30-Apr-2013
37.871081
--
2200000
29-Apr-2013
37.677325
--
2200000
26-Apr-2013
37.527679
--
2200000
25-Apr-2013
37.676751
--
2200000
24-Apr-2013
37.350861
--
2200000
23-Apr-2013
36.826172
--
2200000
22-Apr-2013
36.489443
--
2200000
19-Apr-2013
36.445413
--
2200000
18-Apr-2013
35.960804
--
2200000
17-Apr-2013
36.269756
--
2200000
16-Apr-2013
37.075012
--
2200000
15-Apr-2013
36.773857
--
2200000
12-Apr-2013
37.816884
--
2200000
11-Apr-2013
37.906914
--
2200000
10-Apr-2013
37.682352
--
2200000
09-Apr-2013
37.183006
--
2200000
08-Apr-2013
37.088309
--
2200000
05-Apr-2013
36.837006
--
2200000
04-Apr-2013
36.842562
--
2200000
03-Apr-2013
36.705227
--
2200000
02-Apr-2013
36.71668
--
2200000
01-Apr-2013
37.028403
--
2200000
28-Mar-2013
37.429471
--
2200000
27-Mar-2013
37.24221
--
2200000
26-Mar-2013
37.248555
--
2200000
25-Mar-2013
36.930436
0.11861
2300000
22-Mar-2013
37.250392
--
2300000
21-Mar-2013
37.201367
--
2300000
20-Mar-2013
37.626548
--
2300000
19-Mar-2013
37.427665
--
2300000
18-Mar-2013
37.398197
--
2300000
15-Mar-2013
37.618521
--
2300000
14-Mar-2013
37.343354
--
2300000
13-Mar-2013
37.157197
--
2300000
12-Mar-2013
36.71719
--
2300000
11-Mar-2013
36.637345
--
2300000
08-Mar-2013
36.485925
--
2300000
07-Mar-2013
36.14644
--
2300000
06-Mar-2013
35.919273
--
2300000
05-Mar-2013
35.834088
--
2300000
04-Mar-2013
35.332647
--
2300000
01-Mar-2013
35.476435
--
2300000
28-Feb-2013
35.51978
--
2300000
27-Feb-2013
35.57962
--
2300000
26-Feb-2013
34.954593
--
2300000
25-Feb-2013
34.773456
--
2300000
22-Feb-2013
35.41173
--
2300000
21-Feb-2013
35.026525
--
2300000
20-Feb-2013
35.27556
--
2300000
19-Feb-2013
35.601769
--
2300000
15-Feb-2013
35.45216
--
2300000
14-Feb-2013
35.386045
--
2300000
13-Feb-2013
35.461695
--
2300000
12-Feb-2013
35.506042
--
2300000
11-Feb-2013
35.492515
--
2300000
08-Feb-2013
35.531926
--
2300000
07-Feb-2013
35.349592
--
2300000
06-Feb-2013
35.021962
--
2300000
05-Feb-2013
34.897459
--
2300000
04-Feb-2013
34.50601
--
2300000
01-Feb-2013
34.81671
--
2300000
31-Jan-2013
34.529388
--
2300000
30-Jan-2013
34.920341
--
2300000
29-Jan-2013
35.278634
--
2300000
28-Jan-2013
35.243426
--
2300000
25-Jan-2013
35.665951
--
2300000
24-Jan-2013
35.644398
--
2300000
23-Jan-2013
35.542706
--
2300000
22-Jan-2013
35.438035
--
2300000
18-Jan-2013
35.23884
--
2300000
17-Jan-2013
35.104823
--
2300000
16-Jan-2013
34.694975
--
2300000
15-Jan-2013
35.058755
--
2300000
14-Jan-2013
34.809074
--
2300000
11-Jan-2013
34.821919
--
2300000
10-Jan-2013
35.045504
--
2300000
09-Jan-2013
34.981248
--
2300000
08-Jan-2013
34.681373
--
2300000
07-Jan-2013
35.110246
--
2300000
04-Jan-2013
35.303135
--
2300000
03-Jan-2013
35.100253
--
2300000
02-Jan-2013
34.948839
--
2300000
31-Dec-2012
34.132582
--
2300000
28-Dec-2012
33.540101
--
2300000
27-Dec-2012
33.953362
--
2300000
26-Dec-2012
33.86185
--
2300000
24-Dec-2012
34.098812
--
2300000
21-Dec-2012
34.215333
--
2300000
20-Dec-2012
34.290475
--
2300000
19-Dec-2012
34.086747
0.375384
2300000
18-Dec-2012
34.286462
--
2300000
17-Dec-2012
33.723068
--
2300000
14-Dec-2012
33.530816
--
2300000
13-Dec-2012
33.642282
--
2300000
12-Dec-2012
33.934539
--
2300000
11-Dec-2012
34.074525
--
2300000
10-Dec-2012
33.931539
--
2300000
07-Dec-2012
33.65115
--
2300000
06-Dec-2012
33.629681
--
2300000
05-Dec-2012
33.532763
--
2300000
04-Dec-2012
33.443668
--
2400000
03-Dec-2012
33.353761
--
2400000
30-Nov-2012
33.688036
--
2500000
29-Nov-2012
33.69765
--
2500000
28-Nov-2012
33.433425
--
2500000
27-Nov-2012
33.172977
--
2500000
26-Nov-2012
33.138769
--
2500000
23-Nov-2012
33.002962
--
2500000
21-Nov-2012
32.67364
--
2600000
20-Nov-2012
32.475187
--
2600000
19-Nov-2012
32.370147
--
2600000
16-Nov-2012
31.712457
--
2600000
15-Nov-2012
31.610839
--
2600000
14-Nov-2012
31.769914
--
2600000
13-Nov-2012
32.456483
--
2600000
12-Nov-2012
32.536065
--
2600000
09-Nov-2012
32.396307
--
2600000
08-Nov-2012
32.195172
--
2600000
07-Nov-2012
32.604887
--
2600000
06-Nov-2012
33.553439
--
2600000
05-Nov-2012
33.03236
--
2600000
02-Nov-2012
32.925722
--
2600000
01-Nov-2012
33.198712
--
2600000
31-Oct-2012
32.884556
--
2600000
26-Oct-2012
32.673879
--
2600000
25-Oct-2012
32.675095
--
2700000
24-Oct-2012
32.732982
--
2700000
23-Oct-2012
32.688976
--
2700000
22-Oct-2012
33.008269
--
2700000
19-Oct-2012
33.09656
--
2700000
18-Oct-2012
33.611638
--
2700000
17-Oct-2012
33.438686
--
2700000
16-Oct-2012
33.307659
--
2700000
15-Oct-2012
32.874814
--
2700000
12-Oct-2012
32.677415
--
2700000
11-Oct-2012
32.638407
--
2700000
10-Oct-2012
32.521769
--
2700000
09-Oct-2012
32.701523
--
2800000
08-Oct-2012
32.992255
--
2800000
05-Oct-2012
33.194477
--
2800000
04-Oct-2012
33.090582
--
2800000
03-Oct-2012
32.901254
--
2800000
02-Oct-2012
32.963804
--
2800000
01-Oct-2012
32.993797
--
2800000
28-Sept-2012
32.6051
--
2800000
27-Sept-2012
32.720736
--
2800000
26-Sept-2012
32.478659
--
2800000
25-Sept-2012
32.477548
0.115583
2800000
24-Sept-2012
32.864432
--
2800000
21-Sept-2012
33.073342
--
2800000
20-Sept-2012
32.988799
--
2800000
19-Sept-2012
33.126205
--
2800000
18-Sept-2012
33.100558
--
2800000
17-Sept-2012
33.150531
--
2800000
14-Sept-2012
33.352996
--
2800000
13-Sept-2012
33.127404
--
2800000
12-Sept-2012
32.819815
--
2800000
11-Sept-2012
32.683401
--
2800000
10-Sept-2012
32.65102
--
2800000
07-Sept-2012
32.976058
--
2800000
06-Sept-2012
32.803834
--
2800000
05-Sept-2012
32.162535
--
2800000
04-Sept-2012
32.098101
--
2800000
31-Aug-2012
32.304442
--
2800000
30-Aug-2012
32.059849
--
2800000
29-Aug-2012
32.338723
--
2800000
28-Aug-2012
32.255389
--
2800000
27-Aug-2012
32.214437
--
2800000
24-Aug-2012
32.263276
--
2800000
23-Aug-2012
32.085029
--
2800000
22-Aug-2012
32.469895
--
2800000
21-Aug-2012
32.74348
--
2800000
20-Aug-2012
32.835335
--
2800000
17-Aug-2012
32.747961
--
2800000
16-Aug-2012
32.502685
--
2800000
15-Aug-2012
32.206547
--
2800000
14-Aug-2012
32.125659
--
2800000
13-Aug-2012
32.231526
--
2800000
10-Aug-2012
32.313667
--
2800000
09-Aug-2012
32.345063
--
2800000
08-Aug-2012
32.224576
--
2800000
07-Aug-2012
32.146074
--
2800000
06-Aug-2012
31.673562
--
2800000
03-Aug-2012
31.713297
--
2800000
02-Aug-2012
30.982679
--
2800000
01-Aug-2012
31.219611
--
2800000
31-Jul-2012
31.605871
--
2900000
30-Jul-2012
31.665759
--
2900000
27-Jul-2012
31.720918
--
2900000
26-Jul-2012
31.23263
--
2900000
25-Jul-2012
31.024769
--
2900000
24-Jul-2012
30.860959
--
2900000
23-Jul-2012
31.346308
--
2900000
20-Jul-2012
31.777657
--
2900000
19-Jul-2012
32.190135
--
2900000
18-Jul-2012
31.869513
--
2900000
17-Jul-2012
31.397388
--
2900000
16-Jul-2012
31.34826
--
2900000
13-Jul-2012
31.565085
--
2900000
12-Jul-2012
30.952407
--
2900000
11-Jul-2012
31.14209
--
2900000
10-Jul-2012
31.560451
--
2900000
09-Jul-2012
31.825094
--
2900000
06-Jul-2012
31.779868
--
2900000
05-Jul-2012
32.224381
--
2900000
03-Jul-2012
32.315555
--
3000000
02-Jul-2012
31.937676
--
3000000
29-Jun-2012
32.035236
--
3000000
28-Jun-2012
30.938446
--
3000000
27-Jun-2012
31.144597
--
3000000
26-Jun-2012
30.704155
--
3000000
25-Jun-2012
30.819934
--
3000000
22-Jun-2012
31.290398
--
3000000
21-Jun-2012
31.145665
--
3000000
20-Jun-2012
31.691187
--
3000000
19-Jun-2012
31.725695
0.116794
3000000
18-Jun-2012
31.452191
--
3000000
15-Jun-2012
31.209021
--
3000000
14-Jun-2012
31.182045
--
3000000
13-Jun-2012
30.964385
--
3000000
12-Jun-2012
31.254943
--
3000000
11-Jun-2012
30.825105
--
3100000
08-Jun-2012
31.097529
--
3100000
07-Jun-2012
30.962047
--
3100000
06-Jun-2012
30.785783
--
3100000
05-Jun-2012
30.050805
--
3100000
04-Jun-2012
29.992522
--
3200000
01-Jun-2012
30.103401
--
3200000
31-May-2012
30.896754
--
3200000
30-May-2012
30.928565
--
3200000
29-May-2012
31.223578
--
3200000
25-May-2012
30.849146
--
3200000
24-May-2012
31.071238
--
3200000
23-May-2012
31.131857
--
3200000
22-May-2012
31.100459
--
3200000
21-May-2012
31.109801
--
3200000
18-May-2012
30.56092
--
3200000
17-May-2012
30.757191
--
3200000
16-May-2012
31.377415
--
3200000
15-May-2012
31.625326
--
3200000
14-May-2012
31.7739
--
3200000
11-May-2012
31.946176
--
3200000
10-May-2012
32.039798
--
3200000
09-May-2012
32.000068
--
3200000
08-May-2012
32.473188
--
3200000
07-May-2012
32.609499
--
3200000
04-May-2012
32.688354
--
3200000
03-May-2012
33.283886
--
3200000
02-May-2012
33.492646
--
3200000
01-May-2012
33.473938
--
3200000
30-Apr-2012
33.460425
--
3200000
27-Apr-2012
33.713591
--
3200000
26-Apr-2012
33.464885
--
3200000
25-Apr-2012
33.220153
--
3200000
24-Apr-2012
32.944539
--
3200000
23-Apr-2012
32.786301
--
3200000
20-Apr-2012
33.113759
--
3200000
19-Apr-2012
32.777855
--
3200000
18-Apr-2012
33.13414
--
3200000
17-Apr-2012
33.272006
--
3200000
16-Apr-2012
32.792715
--
3200000
13-Apr-2012
32.750484
--
3200000
12-Apr-2012
33.127167
--
3200000
11-Apr-2012
32.442379
--
3200000
10-Apr-2012
31.983696
--
3300000
09-Apr-2012
32.597185
--
3300000
05-Apr-2012
33.118033
--
3300000
04-Apr-2012
33.379164
--
3300000
03-Apr-2012
33.687221
--
3300000
02-Apr-2012
33.85026
--
3300000
30-Mar-2012
33.54565
--
3300000
29-Mar-2012
33.507593
--
3300000
28-Mar-2012
33.54129
--
3300000
27-Mar-2012
33.796094
--
3300000
26-Mar-2012
33.982016
0.086143
3300000
23-Mar-2012
33.491652
--
3300000
22-Mar-2012
33.265606
--
3300000
21-Mar-2012
33.373387
--
3300000
20-Mar-2012
33.442107
--
3300000
19-Mar-2012
33.865841
--
3300000
16-Mar-2012
33.876626
--
3300000
15-Mar-2012
33.990922
--
3300000
14-Mar-2012
33.924134
--
3300000
13-Mar-2012
33.890549
--
3300000
12-Mar-2012
33.441061
--
3300000
09-Mar-2012
33.497792
--
3300000
08-Mar-2012
33.294889
--
3300000
07-Mar-2012
32.805632
--
3300000
06-Mar-2012
32.560582
--
3300000
05-Mar-2012
33.23327
--
3300000
02-Mar-2012
33.348034
--
3300000
01-Mar-2012
33.507427
--
3300000
29-Feb-2012
33.407666
--
3300000
28-Feb-2012
33.482931
--
3300000
27-Feb-2012
33.511002
--
3300000
24-Feb-2012
33.651526
--
3300000
23-Feb-2012
33.447128
--
3300000
22-Feb-2012
33.485193
--
3300000
21-Feb-2012
33.503865
--
3300000
17-Feb-2012
33.513007
--
3300000
16-Feb-2012
33.349039
--
3300000
15-Feb-2012
33.13692
--
3300000
14-Feb-2012
33.551156
--
3300000
13-Feb-2012
33.582398
--
3300000
10-Feb-2012
33.264834
--
3300000
09-Feb-2012
33.518873
--
3300000
08-Feb-2012
33.450761
--
3300000
07-Feb-2012
33.21257
--
3300000
06-Feb-2012
33.065097
--
3400000
03-Feb-2012
33.220177
--
3400000
02-Feb-2012
32.67625
--
3400000
01-Feb-2012
32.776438
--
3400000
31-Jan-2012
32.154851
--
3500000
30-Jan-2012
31.973074
--
3500000
27-Jan-2012
32.139953
--
3500000
26-Jan-2012
32.203185
--
3500000
25-Jan-2012
32.457153
--
3500000
24-Jan-2012
32.17952
--
3500000
23-Jan-2012
32.173011
--
3500000
20-Jan-2012
32.293388
--
3500000
19-Jan-2012
32.378263
--
3500000
18-Jan-2012
32.061839
--
3500000
17-Jan-2012
31.833302
--
3500000
13-Jan-2012
31.604238
--
3500000
12-Jan-2012
31.906331
--
3500000
11-Jan-2012
31.681337
--
3500000
10-Jan-2012
31.591434
--
3500000
09-Jan-2012
31.079962
--
3500000
06-Jan-2012
30.937125
--
3500000
05-Jan-2012
30.902763
--
3500000
04-Jan-2012
30.944712
--
3500000
03-Jan-2012
30.968624
--
3500000
30-Dec-2011
30.551115
--
3500000
29-Dec-2011
30.812894
--
3500000
28-Dec-2011
30.434979
--
3500000
27-Dec-2011
30.910186
--
3500000
23-Dec-2011
30.886465
--
3500000
22-Dec-2011
30.75912
0.104943
3500000
21-Dec-2011
30.579699
--
3500000
20-Dec-2011
30.437173
--
3500000
19-Dec-2011
29.395854
--
3500000
16-Dec-2011
29.663505
--
3500000
15-Dec-2011
29.578777
--
3500000
14-Dec-2011
29.351667
--
3500000
13-Dec-2011
29.616174
--
3600000
12-Dec-2011
29.84233
--
3600000
09-Dec-2011
30.319396
--
3600000
08-Dec-2011
29.661836
--
3600000
07-Dec-2011
30.350045
--
3600000
06-Dec-2011
30.440391
--
3600000
05-Dec-2011
30.508349
--
3600000
02-Dec-2011
30.310105
--
3600000
01-Dec-2011
30.485272
--
3600000
30-Nov-2011
30.484463
--
3600000
29-Nov-2011
29.225837
--
3600000
28-Nov-2011
29.241803
--
3600000
25-Nov-2011
28.19983
--
3600000
23-Nov-2011
28.15608
--
3600000
22-Nov-2011
28.918908
--
3600000
21-Nov-2011
29.212639
--
3600000
18-Nov-2011
29.798633
--
3600000
17-Nov-2011
29.627029
--
3600000
16-Nov-2011
30.173595
--
3600000
15-Nov-2011
30.750438
--
3600000
14-Nov-2011
30.455526
--
3600000
11-Nov-2011
30.55669
--
3600000
10-Nov-2011
29.921231
--
3600000
09-Nov-2011
29.752565
--
3600000
08-Nov-2011
30.767871
--
3400000
07-Nov-2011
30.479407
--
3400000
04-Nov-2011
30.166421
--
3400000
03-Nov-2011
30.247238
--
3400000
02-Nov-2011
29.315747
--
3400000
01-Nov-2011
28.871166
--
3600000
31-Oct-2011
29.992099
--
3600000
28-Oct-2011
30.469933
--
3600000
27-Oct-2011
30.587547
--
3600000
26-Oct-2011
29.635756
--
3600000
25-Oct-2011
29.604245
--
3600000
24-Oct-2011
29.992816
--
3600000
21-Oct-2011
29.495305
--
3600000
20-Oct-2011
28.740195
--
3600000
19-Oct-2011
28.616742
--
3600000
18-Oct-2011
28.939784
--
3600000
17-Oct-2011
28.305229
--
3600000
14-Oct-2011
29.049954
--
3600000
13-Oct-2011
28.759708
--
3600000
12-Oct-2011
28.980901
--
3600000
11-Oct-2011
28.75392
--
3600000
10-Oct-2011
28.671895
--
3600000
07-Oct-2011
27.825806
--
3600000
06-Oct-2011
27.862593
--
3600000
05-Oct-2011
27.371617
--
3600000
04-Oct-2011
26.907151
--
3600000
03-Oct-2011
26.266169
--
3600000
30-Sept-2011
27.221041
--
3600000
29-Sept-2011
27.764571
--
3600000
28-Sept-2011
27.52321
--
3600000
27-Sept-2011
28.177055
--
3600000
26-Sept-2011
27.62662
--
3600000
23-Sept-2011
26.863662
0.079411
3700000
22-Sept-2011
26.516532
--
3700000
21-Sept-2011
27.284741
--
3700000
20-Sept-2011
28.353733
--
3700000
19-Sept-2011
28.607903
--
3700000
16-Sept-2011
28.739628
--
3700000
15-Sept-2011
28.35206
--
3700000
14-Sept-2011
27.79844
--
3700000
13-Sept-2011
27.360057
--
3700000
12-Sept-2011
26.996546
--
3700000
09-Sept-2011
26.826252
--
3700000
08-Sept-2011
27.509239
--
3700000
07-Sept-2011
27.994255
--
3700000
06-Sept-2011
27.151355
--
3700000
02-Sept-2011
27.39425
--
3700000
01-Sept-2011
28.47537
--
3700000
31-Aug-2011
29.01901
--
3700000
30-Aug-2011
28.926884
--
3700000
29-Aug-2011
28.661255
--
3700000
26-Aug-2011
27.722449
--
3700000
25-Aug-2011
27.09127
--
3700000
24-Aug-2011
27.593658
--
3700000
23-Aug-2011
27.020004
--
3800000
22-Aug-2011
26.043047
--
3800000
19-Aug-2011
25.820229
--
3800000
18-Aug-2011
26.024891
--
3800000
17-Aug-2011
27.613774
--
3800000
16-Aug-2011
27.566684
--
3800000
15-Aug-2011
27.818384
--
3800000
12-Aug-2011
27.330583
--
3800000
11-Aug-2011
26.805613
--
4000000
10-Aug-2011
25.694881
--
4200000
09-Aug-2011
27.357651
--
4200000
08-Aug-2011
25.879795
--
4200000
05-Aug-2011
28.022094
--
4300000
04-Aug-2011
28.226326
--
4500000
03-Aug-2011
29.770897
--
4500000
02-Aug-2011
29.794417
--
5900000
01-Aug-2011
30.678341
--
5900000
29-Jul-2011
31.017253
--
5900000
28-Jul-2011
30.861238
--
5900000
27-Jul-2011
31.007749
--
5900000
26-Jul-2011
31.932771
--
5900000
25-Jul-2011
32.221145
--
5900000
22-Jul-2011
32.42195
--
5900000
21-Jul-2011
32.695237
--
5900000
20-Jul-2011
32.053844
--
5900000
19-Jul-2011
31.793261
--
5900000
18-Jul-2011
31.288197
--
6400000
15-Jul-2011
31.655068
--
6400000
14-Jul-2011
31.900458
--
6400000
13-Jul-2011
32.350058
--
6400000
12-Jul-2011
32.276228
--
6400000
11-Jul-2011
32.528427
--
6400000
08-Jul-2011
33.084252
--
5000000
07-Jul-2011
33.361996
--
5000000
06-Jul-2011
33.168021
--
5000000
05-Jul-2011
33.048466
--
4500000
01-Jul-2011
33.224816
--
4400000
30-Jun-2011
32.79582
--
4400000
29-Jun-2011
32.310659
--
4400000
28-Jun-2011
32.114455
--
4400000
27-Jun-2011
31.742705
--
4400000
24-Jun-2011
31.496227
0.08379
4400000
23-Jun-2011
31.813631
--
4400000
22-Jun-2011
32.03807
--
4400000
21-Jun-2011
32.021688
--
4400000
20-Jun-2011
31.754868
--
4400000
17-Jun-2011
31.391647
--
4400000
16-Jun-2011
31.277142
--
4400000
15-Jun-2011
31.086301
--
4400000
14-Jun-2011
31.36665
--
4400000
13-Jun-2011
30.761994
--
4400000
10-Jun-2011
30.678825
--
4500000
09-Jun-2011
31.090064
--
4500000
08-Jun-2011
30.905641
--
4500000
07-Jun-2011
31.126987
--
4500000
06-Jun-2011
31.143764
--
4500000
03-Jun-2011
31.156977
--
4500000
02-Jun-2011
31.456129
--
4500000
01-Jun-2011
31.413367
--
4500000
31-May-2011
32.301141
--
4500000
27-May-2011
31.917555
--
4500000
26-May-2011
31.725102
--
4500000
25-May-2011
31.720222
--
4500000
24-May-2011
31.519717
--
4500000
23-May-2011
31.659146
--
4500000
20-May-2011
32.194988
--
4500000
19-May-2011
32.505256
--
4500000
18-May-2011
32.37609
--
4500000
17-May-2011
32.086401
--
4500000
16-May-2011
32.400206
--
4500000
13-May-2011
32.499994
--
4500000
12-May-2011
32.86897
--
4500000
11-May-2011
32.641997
--
4500000
10-May-2011
32.858808
--
4500000
09-May-2011
32.568908
--
4500000
06-May-2011
32.383706
--
4500000
05-May-2011
32.049401
--
4500000
04-May-2011
32.025553
--
4500000
03-May-2011
32.424233
--
4500000
02-May-2011
32.377001
--
4500000
29-Apr-2011
32.406636
--
4500000
28-Apr-2011
32.133017
--
4500000
27-Apr-2011
32.012811
--
4500000
26-Apr-2011
31.878321
--
4500000
25-Apr-2011
31.420392
--
4500000
21-Apr-2011
31.591378
--
4500000
20-Apr-2011
31.507819
--
4600000
19-Apr-2011
30.770301
--
4600000
18-Apr-2011
30.647767
--
4600000
15-Apr-2011
31.125239
--
4600000
14-Apr-2011
30.923902
--
4600000
13-Apr-2011
31.120385
--
4600000
12-Apr-2011
31.452911
--
4600000
11-Apr-2011
31.756987
--
4600000
08-Apr-2011
31.813796
--
4600000
07-Apr-2011
32.268078
--
4600000
06-Apr-2011
32.335953
--
4600000
05-Apr-2011
32.168471
--
4600000
04-Apr-2011
32.158873
--
4600000
01-Apr-2011
32.34809
--
4600000
31-Mar-2011
32.120655
--
4600000
30-Mar-2011
31.935211
--
4600000
29-Mar-2011
31.809408
--
4600000
28-Mar-2011
31.633816
--
4600000
25-Mar-2011
31.773809
0.067686
4600000
24-Mar-2011
31.74013
--
4600000
23-Mar-2011
31.578757
--
4700000
22-Mar-2011
31.411892
--
4700000
21-Mar-2011
31.466795
--
4700000
18-Mar-2011
30.809592
--
4700000
17-Mar-2011
30.501666
--
4700000
16-Mar-2011
30.196461
--
4700000
15-Mar-2011
30.823493
--
4800000
14-Mar-2011
31.201649
--
4800000
11-Mar-2011
31.481116
--
5000000
10-Mar-2011
31.197815
--
5000000
09-Mar-2011
31.876186
--
5000000
08-Mar-2011
31.698759
--
5000000
07-Mar-2011
31.126804
--
5000000
04-Mar-2011
31.568957
--
5000000
03-Mar-2011
31.886286
--
5000000
02-Mar-2011
31.043699
--
5000000
01-Mar-2011
30.933811
--
5000000
28-Feb-2011
31.509315
--
5000000
25-Feb-2011
31.600758
--
5000000
24-Feb-2011
31.25375
--
5000000
23-Feb-2011
31.066075
--
5000000
22-Feb-2011
31.458203
--
5000000
18-Feb-2011
32.353348
--
5000000
17-Feb-2011
32.197266
--
5100000
16-Feb-2011
32.093062
--
5100000
15-Feb-2011
32.021351
--
5100000
14-Feb-2011
32.042914
--
5100000
11-Feb-2011
32.135766
--
5100000
10-Feb-2011
32.103168
--
5100000
09-Feb-2011
32.143282
--
5100000
08-Feb-2011
32.146953
--
4900000
07-Feb-2011
31.952531
--
4900000
04-Feb-2011
31.614072
--
4900000
03-Feb-2011
31.552601
--
4900000
02-Feb-2011
31.631676
--
4900000
01-Feb-2011
31.577263
--
4900000
31-Jan-2011
31.147354
--
4900000
28-Jan-2011
30.841766
--
4900000
27-Jan-2011
31.520035
--
4900000
26-Jan-2011
31.316671
--
4900000
25-Jan-2011
31.326584
--
4900000
24-Jan-2011
31.129635
--
4900000
21-Jan-2011
30.992095
--
4900000
20-Jan-2011
31.056534
--
4900000
19-Jan-2011
31.095802
--
4900000
18-Jan-2011
31.366045
--
4900000
14-Jan-2011
30.848869
--
4900000
13-Jan-2011
30.669381
--
5000000
12-Jan-2011
30.60041
--
5000000
11-Jan-2011
30.268629
--
5000000
10-Jan-2011
30.308211
--
5000000
07-Jan-2011
30.449699
--
5000000
06-Jan-2011
30.273953
--
5000000
05-Jan-2011
30.014243
--
5000000
04-Jan-2011
29.64882
--
5000000
03-Jan-2011
29.723851
--
5000000
31-Dec-2010
29.420793
--
5000000
30-Dec-2010
29.379341
--
5000000
29-Dec-2010
29.443864
--
5000000
28-Dec-2010
29.495799
--
5000000
27-Dec-2010
29.494458
--
5000000
23-Dec-2010
29.525915
--
5000000
22-Dec-2010
29.470455
0.079239
5000000
21-Dec-2010
29.436661
--
5000000
20-Dec-2010
29.262829
--
5000000
17-Dec-2010
29.367387
--
5000000
16-Dec-2010
29.389055
--
5000000
15-Dec-2010
29.143295
--
5000000
14-Dec-2010
29.387683
--
5000000
13-Dec-2010
29.245581
--
5200000
10-Dec-2010
29.333143
--
5200000
09-Dec-2010
29.126415
--
5200000
08-Dec-2010
29.264095
--
5200000
07-Dec-2010
29.353332
--
5200000
06-Dec-2010
29.217564
--
5200000
03-Dec-2010
29.223319
--
5200000
02-Dec-2010
29.222017
--
5200000
01-Dec-2010
28.88104
--
5200000
30-Nov-2010
28.156439
--
5200000
29-Nov-2010
28.157644
--
5200000
26-Nov-2010
28.323201
--
5200000
24-Nov-2010
28.533409
--
5200000
23-Nov-2010
27.778004
--
5200000
22-Nov-2010
27.907356
--
5200000
19-Nov-2010
28.034365
--
5500000
18-Nov-2010
28.02836
--
5500000
17-Nov-2010
27.473051
--
5500000
16-Nov-2010
27.456448
--
5500000
15-Nov-2010
27.786207
--
5500000
12-Nov-2010
27.690493
--
5500000
11-Nov-2010
28.198305
--
5600000
10-Nov-2010
28.705825
--
5600000
09-Nov-2010
28.907743
--
5600000
08-Nov-2010
29.117044
--
5600000
05-Nov-2010
29.313682
--
5600000
04-Nov-2010
29.158497
--
5600000
03-Nov-2010
28.655775
--
5600000
02-Nov-2010
28.682402
--
5600000
01-Nov-2010
28.372261
--
5600000
29-Oct-2010
28.432589
--
5600000
28-Oct-2010
28.385267
--
5600000
27-Oct-2010
28.308286
--
5600000
26-Oct-2010
28.417426
--
5600000
25-Oct-2010
28.383255
--
5600000
22-Oct-2010
28.362615
--
5600000
21-Oct-2010
28.277443
--
5600000
20-Oct-2010
27.875013
--
5600000
19-Oct-2010
27.43808
--
5600000
18-Oct-2010
27.950335
--
5600000
15-Oct-2010
27.822957
--
5600000
14-Oct-2010
27.888711
--
5600000
13-Oct-2010
28.009485
--
5600000
12-Oct-2010
27.597286
--
5600000
11-Oct-2010
27.593621
--
5600000
08-Oct-2010
27.625588
--
5600000
07-Oct-2010
27.450589
--
5600000
06-Oct-2010
27.495985
--
5600000
05-Oct-2010
27.351648
--
5600000
04-Oct-2010
26.552857
--
5600000
01-Oct-2010
26.936565
--
5600000
30-Sept-2010
26.957832
--
5600000
29-Sept-2010
27.046822
--
5700000
28-Sept-2010
26.937744
--
5700000
27-Sept-2010
26.734007
--
5700000
24-Sept-2010
27.018768
--
5700000
23-Sept-2010
26.275524
0.085395
5800000
22-Sept-2010
26.748758
--
5800000
21-Sept-2010
26.992199
--
6000000
20-Sept-2010
27.04331
--
6000000
17-Sept-2010
26.512572
--
6100000
16-Sept-2010
26.149498
--
6200000
15-Sept-2010
26.170264
--
6200000
14-Sept-2010
26.246574
--
6400000
13-Sept-2010
26.526453
--
6400000
10-Sept-2010
26.197754
--
6400000
09-Sept-2010
25.879483
--
6400000
08-Sept-2010
26.00105
--
6400000
07-Sept-2010
25.777534
--
6400000
03-Sept-2010
26.239856
--
6400000
02-Sept-2010
25.837337
--
6400000
01-Sept-2010
25.538074
--
6500000
31-Aug-2010
24.558391
--
6500000
30-Aug-2010
24.75888
--
6500000
27-Aug-2010
25.204531
--
6500000
26-Aug-2010
24.639376
--
6700000
25-Aug-2010
24.563781
--
6700000
24-Aug-2010
24.472178
--
6800000
23-Aug-2010
24.992802
--
6900000
20-Aug-2010
25.483549
--
6900000
19-Aug-2010
25.548447
--
6900000
18-Aug-2010
26.197883
--
6900000
17-Aug-2010
26.056871
--
6900000
16-Aug-2010
25.513754
--
6900000
13-Aug-2010
25.524181
--
7000000
12-Aug-2010
25.544905
--
7000000
11-Aug-2010
25.804046
--
7000000
10-Aug-2010
26.846813
--
7100000
09-Aug-2010
27.193021
--
7100000
06-Aug-2010
26.991146
--
7100000
05-Aug-2010
27.179972
--
7100000
04-Aug-2010
27.223233
--
7100000
03-Aug-2010
27.047411
--
7100000
02-Aug-2010
27.160984
--
7100000
30-Jul-2010
26.683983
--
7100000
29-Jul-2010
26.697647
--
7100000
28-Jul-2010
26.740963
--
7100000
27-Jul-2010
26.853183
--
7100000
26-Jul-2010
27.126459
--
7100000
23-Jul-2010
26.618574
--
7100000
22-Jul-2010
26.221248
--
7100000
21-Jul-2010
25.394499
--
7100000
20-Jul-2010
25.374594
--
7100000
19-Jul-2010
25.077092
--
7100000
16-Jul-2010
24.928089
--
7300000
15-Jul-2010
25.857155
--
7300000
14-Jul-2010
25.956881
--
7300000
13-Jul-2010
25.847251
--
7300000
12-Jul-2010
25.355953
--
8000000
09-Jul-2010
25.739515
--
8000000
08-Jul-2010
25.694128
--
10400000
07-Jul-2010
25.280056
--
10500000
06-Jul-2010
24.456653
--
10500000
02-Jul-2010
24.530944
--
10600000
01-Jul-2010
24.655816
--
11200000
30-Jun-2010
24.856881
--
10800000
29-Jun-2010
25.023936
--
10000000
28-Jun-2010
26.164418
--
9300000
25-Jun-2010
26.250992
--
9400000
24-Jun-2010
26.039026
0.063263
7600000
23-Jun-2010
26.523596
--
7600000
22-Jun-2010
26.480608
--
8700000
21-Jun-2010
26.991687
--
8500000
18-Jun-2010
27.041421
--
8700000
17-Jun-2010
26.906026
--
8700000
16-Jun-2010
26.883325
--
6700000
15-Jun-2010
26.869412
--
7900000
14-Jun-2010
26.13978
--
6900000
11-Jun-2010
26.008024
--
7700000
10-Jun-2010
25.823357
--
7700000
09-Jun-2010
25.146731
--
8700000
08-Jun-2010
25.11161
--
7800000
07-Jun-2010
24.981555
--
7700000
04-Jun-2010
25.695915
--
7500000
03-Jun-2010
26.844629
--
7700000
02-Jun-2010
26.739888
--
7700000
01-Jun-2010
26.185813
--
7700000
28-May-2010
26.805211
--
7700000
27-May-2010
27.073625
--
7700000
26-May-2010
26.221608
--
7700000
25-May-2010
26.176687
--
7700000
24-May-2010
26.381616
--
7800000
21-May-2010
26.803967
--
8100000
20-May-2010
26.236365
--
8200000
19-May-2010
27.649986
--
8200000
18-May-2010
28.040221
--
8200000
17-May-2010
28.407059
--
8200000
14-May-2010
28.424253
--
8200000
13-May-2010
29.100354
--
8100000
12-May-2010
29.330571
--
8100000
11-May-2010
28.700903
--
8100000
10-May-2010
28.558985
--
8100000
07-May-2010
27.223707
--
8100000
06-May-2010
28.064013
--
8100000
05-May-2010
28.976061
--
8100000
04-May-2010
29.197929
--
8100000
03-May-2010
30.176408
--
8100000
30-Apr-2010
29.480811
--
8100000
29-Apr-2010
30.150721
--
8100000
28-Apr-2010
29.633439
--
8200000
27-Apr-2010
29.555632
--
8200000
26-Apr-2010
30.16306
--
8200000
23-Apr-2010
30.274702
--
8100000
22-Apr-2010
30.322403
--
8600000
21-Apr-2010
29.838565
--
8600000
20-Apr-2010
29.351701
--
8900000
19-Apr-2010
29.023316
--
8900000
16-Apr-2010
29.011921
--
8900000
15-Apr-2010
29.33647
--
8900000
14-Apr-2010
29.239913
--
9100000
13-Apr-2010
29.06243
--
9100000
12-Apr-2010
29.118832
--
9100000
09-Apr-2010
29.053692
--
9100000
08-Apr-2010
28.86088
--
9700000
07-Apr-2010
28.888789
--
10100000
06-Apr-2010
28.973968
--
10100000
05-Apr-2010
29.132599
--
10100000
01-Apr-2010
29.036616
--
10100000
31-Mar-2010
28.901317
--
10100000
30-Mar-2010
29.16384
--
10100000
29-Mar-2010
29.212298
--
10100000
26-Mar-2010
28.946721
--
10100000
25-Mar-2010
28.857973
0.036684
10100000
24-Mar-2010
28.92213
--
10100000
23-Mar-2010
29.058071
--
10100000
22-Mar-2010
28.812905
--
10100000
19-Mar-2010
28.696303
--
10100000
18-Mar-2010
28.546016
--
10100000
17-Mar-2010
28.527417
--
10100000
16-Mar-2010
28.444212
--
10100000
15-Mar-2010
28.347495
--
10100000
12-Mar-2010
28.390901
--
8500000
11-Mar-2010
28.519361
--
8500000
10-Mar-2010
28.399551
--
8500000
09-Mar-2010
28.121905
--
8300000
08-Mar-2010
27.826252
--
7700000
05-Mar-2010
27.990034
--
7700000
04-Mar-2010
27.521912
--
7700000
03-Mar-2010
27.342262
--
7700000
02-Mar-2010
27.393627
--
7700000
01-Mar-2010
27.189344
--
7700000
26-Feb-2010
26.686049
--
7700000
25-Feb-2010
26.528484
--
7700000
24-Feb-2010
26.551989
--
7700000
23-Feb-2010
26.279807
--
7700000
22-Feb-2010
26.655064
--
7700000
19-Feb-2010
26.570608
--
7700000
18-Feb-2010
26.370937
--
7800000
17-Feb-2010
25.970607
--
7800000
16-Feb-2010
25.748712
--
7800000
12-Feb-2010
25.361846
--
7800000
11-Feb-2010
25.506352
--
7800000
10-Feb-2010
25.260462
--
7800000
09-Feb-2010
25.289022
--
7800000
08-Feb-2010
24.861843
--
7800000
05-Feb-2010
25.076694
--
7800000
04-Feb-2010
25.246899
--
7600000
03-Feb-2010
26.120065
--
7600000
02-Feb-2010
26.133677
--
7600000
01-Feb-2010
25.70557
--
7600000
29-Jan-2010
25.316433
--
7600000
28-Jan-2010
25.613519
--
7600000
27-Jan-2010
25.921256
--
7600000
26-Jan-2010
25.643581
--
7600000
25-Jan-2010
25.706389
--
7600000
22-Jan-2010
25.718007
--
7600000
21-Jan-2010
26.14312
--
7600000
20-Jan-2010
26.749207
--
7600000
19-Jan-2010
27.109385
--
7300000
15-Jan-2010
26.854948
--
7300000
14-Jan-2010
27.221643
--
7300000
13-Jan-2010
27.007032
--
7300000
12-Jan-2010
26.675615
--
7300000
11-Jan-2010
26.925476
--
7300000
08-Jan-2010
26.715597
--
7300000
07-Jan-2010
26.600448
--
7300000
06-Jan-2010
26.491021
--
6900000
05-Jan-2010
26.258612
--
6900000
04-Jan-2010
26.131465
--
6700000
31-Dec-2009
25.494471
--
6700000
30-Dec-2009
25.830764
--
6700000
29-Dec-2009
25.839078
--
6200000
28-Dec-2009
25.802408
--
6200000
24-Dec-2009
25.811331
--
6200000
23-Dec-2009
25.680893
0.146597
6200000
22-Dec-2009
25.846224
--
5700000
21-Dec-2009
25.712844
--
5700000
18-Dec-2009
25.428358
--
5700000
17-Dec-2009
25.391235
--
5700000
16-Dec-2009
25.702967
--
5700000
15-Dec-2009
25.653867
--
5700000
14-Dec-2009
25.710166
--
5700000
11-Dec-2009
25.332077
--
5600000
10-Dec-2009
24.969804
--
5500000
09-Dec-2009
24.961858
--
5500000
08-Dec-2009
25.127093
--
5500000
07-Dec-2009
25.32435
--
5500000
04-Dec-2009
25.122803
--
5500000
03-Dec-2009
24.616904
--
5500000
02-Dec-2009
24.726116
--
5500000
01-Dec-2009
24.577275
--
5500000
30-Nov-2009
24.213514
--
5500000
27-Nov-2009
24.343789
--
5500000
25-Nov-2009
24.75482
--
5500000
24-Nov-2009
24.574741
--
5500000
23-Nov-2009
24.646175
--
5500000
20-Nov-2009
24.222617
--
5500000
19-Nov-2009
24.13199
--
5500000
18-Nov-2009
24.501409
--
5500000
17-Nov-2009
24.757232
--
5700000
16-Nov-2009
24.737706
--
5700000
13-Nov-2009
24.190224
--
5700000
12-Nov-2009
23.879599
--
5700000
11-Nov-2009
24.130928
--
5700000
10-Nov-2009
23.98608
--
5900000
09-Nov-2009
24.140868
--
5900000
06-Nov-2009
23.611245
--
5900000
05-Nov-2009
23.566276
--
5900000
04-Nov-2009
22.83307
--
5900000
03-Nov-2009
22.739154
--
5900000
02-Nov-2009
22.716044
--
5900000
30-Oct-2009
22.54376
--
5900000
29-Oct-2009
23.135702
--
5900000
28-Oct-2009
22.778404
--
6100000
27-Oct-2009
23.376179
--
6100000
26-Oct-2009
23.566704
--
6100000
23-Oct-2009
23.8561
--
6100000
22-Oct-2009
24.187642
--
6100000
21-Oct-2009
23.720704
--
6100000
20-Oct-2009
23.9855
--
6100000
19-Oct-2009
24.623774
--
6100000
16-Oct-2009
24.367014
--
6100000
15-Oct-2009
24.35084
--
6100000
14-Oct-2009
24.357234
--
6100000
13-Oct-2009
23.87252
--
6100000
12-Oct-2009
23.923534
--
6100000
09-Oct-2009
24.132824
--
6100000
08-Oct-2009
23.792191
--
6100000
07-Oct-2009
23.650778
--
6100000
06-Oct-2009
23.748381
--
6100000
05-Oct-2009
23.438973
--
6100000
02-Oct-2009
23.15033
--
6100000
01-Oct-2009
23.398148
--
6100000
30-Sept-2009
24.045559
--
6100000
29-Sept-2009
24.230856
--
6100000
28-Sept-2009
24.095272
--
6100000
25-Sept-2009
23.641733
--
6100000
24-Sept-2009
23.738631
--
6100000
23-Sept-2009
24.157881
--
6100000
22-Sept-2009
24.248194
0.059944
5900000
21-Sept-2009
24.215042
--
5700000
18-Sept-2009
24.35954
--
5700000
17-Sept-2009
24.186103
--
5700000
16-Sept-2009
23.88278
--
5700000
15-Sept-2009
23.66131
--
5700000
14-Sept-2009
23.540165
--
5700000
11-Sept-2009
23.505561
--
5700000
10-Sept-2009
23.324071
--
5700000
09-Sept-2009
23.078247
--
5700000
08-Sept-2009
22.871065
--
5700000
04-Sept-2009
22.641122
--
5700000
03-Sept-2009
22.233696
--
5700000
02-Sept-2009
22.078213
--
5700000
01-Sept-2009
22.13478
--
5700000
31-Aug-2009
22.358175
--
5700000
28-Aug-2009
22.596783
--
5700000
27-Aug-2009
22.770213
--
5700000
26-Aug-2009
22.290709
--
5700000
25-Aug-2009
22.346393
--
5700000
24-Aug-2009
22.330453
--
5700000
21-Aug-2009
22.207046
--
5700000
20-Aug-2009
21.647835
--
5700000
19-Aug-2009
21.37339
--
5700000
18-Aug-2009
21.346222
--
5700000
17-Aug-2009
21.227069
--
5700000
14-Aug-2009
21.69502
--
5900000
13-Aug-2009
21.98529
--
5900000
12-Aug-2009
21.961236
--
5900000
11-Aug-2009
21.500003
--
5900000
10-Aug-2009
21.751898
--
5900000
07-Aug-2009
21.948765
--
5900000
06-Aug-2009
21.528454
--
5900000
05-Aug-2009
21.401924
--
5900000
04-Aug-2009
21.638145
--
5900000
03-Aug-2009
21.511895
--
5900000
31-Jul-2009
21.044864
--
5900000
30-Jul-2009
21.131642
--
5900000
29-Jul-2009
20.801814
--
5900000
28-Jul-2009
20.704521
--
6000000
27-Jul-2009
20.598813
--
6000000
24-Jul-2009
20.719474
--
6000000
23-Jul-2009
20.86319
--
6000000
22-Jul-2009
20.763379
--
6000000
21-Jul-2009
20.807739
--
6000000
20-Jul-2009
20.897437
--
6000000
17-Jul-2009
20.592976
--
6000000
16-Jul-2009
20.79036
--
6000000
15-Jul-2009
20.471049
--
6000000
14-Jul-2009
19.904614
--
6000000
13-Jul-2009
19.610646
--
6400000
10-Jul-2009
19.158172
--
6400000
09-Jul-2009
19.082679
--
6400000
08-Jul-2009
19.126516
--
6400000
07-Jul-2009
19.092317
--
6400000
06-Jul-2009
19.650586
--
6400000
02-Jul-2009
19.651385
--
6400000
01-Jul-2009
20.446852
--
6400000
30-Jun-2009
20.401566
--
6400000
29-Jun-2009
20.644339
--
6400000
26-Jun-2009
20.403913
--
6400000
25-Jun-2009
20.522071
--
6400000
24-Jun-2009
20.100717
0.073139
6400000
23-Jun-2009
20.476445
--
6400000
22-Jun-2009
20.899612
--
6400000
19-Jun-2009
21.447623
--
6400000
18-Jun-2009
21.503058
--
6400000
17-Jun-2009
21.377667
--
6400000
16-Jun-2009
21.319903
--
6300000
15-Jun-2009
21.585297
--
6300000
12-Jun-2009
22.183424
--
6300000
11-Jun-2009
22.054304
--
6300000
10-Jun-2009
22.29474
--
6300000
09-Jun-2009
22.406585
--
6300000
08-Jun-2009
22.664836
--
6300000
05-Jun-2009
22.82423
--
6300000
04-Jun-2009
22.310601
--
6300000
03-Jun-2009
21.755882
--
6300000
02-Jun-2009
22.096167
--
6300000
01-Jun-2009
21.935848
--
6300000
29-May-2009
21.032768
--
6300000
28-May-2009
20.984439
--
6300000
27-May-2009
20.637197
--
6300000
26-May-2009
20.891323
--
6300000
22-May-2009
20.248781
--
6300000
21-May-2009
20.289691
--
6300000
20-May-2009
20.796714
--
6300000
19-May-2009
20.741191
--
6300000
18-May-2009
20.654542
--
6300000
15-May-2009
20.112735
--
6300000
14-May-2009
20.271596
--
6300000
13-May-2009
20.065265
--
6300000
12-May-2009
20.675865
--
6300000
11-May-2009
20.730983
--
6300000
08-May-2009
21.267995
--
6300000
07-May-2009
20.385813
--
6300000
06-May-2009
20.708845
--
6300000
05-May-2009
20.50277
--
6300000
04-May-2009
20.444998
--
6700000
01-May-2009
20.041531
--
6700000
30-Apr-2009
19.722423
--
6600000
29-Apr-2009
19.942085
--
6600000
28-Apr-2009
19.37244
--
7000000
27-Apr-2009
19.553094
--
7000000
24-Apr-2009
19.739781
--
7000000
23-Apr-2009
19.423716
--
6900000
22-Apr-2009
19.035844
--
6900000
21-Apr-2009
18.800009
--
6900000
20-Apr-2009
18.433126
--
6900000
17-Apr-2009
19.198281
--
6900000
16-Apr-2009
19.081582
--
6800000
15-Apr-2009
18.453463
--
6800000
14-Apr-2009
18.212089
--
6900000
13-Apr-2009
18.497789
--
6900000
09-Apr-2009
18.84693
--
6900000
08-Apr-2009
17.888146
--
6900000
07-Apr-2009
17.790824
--
7100000
06-Apr-2009
18.221415
--
7100000
03-Apr-2009
17.615959
--
7100000
02-Apr-2009
17.707609
--
7100000
01-Apr-2009
16.980269
--
7100000
31-Mar-2009
16.744326
--
7100000
30-Mar-2009
16.676333
--
7100000
27-Mar-2009
17.372717
--
7100000
26-Mar-2009
17.814178
--
7100000
25-Mar-2009
16.967757
0.055801
7100000
24-Mar-2009
16.743019
--
7100000
23-Mar-2009
16.898913
--
7400000
20-Mar-2009
15.892887
--
7400000
19-Mar-2009
16.227638
--
7400000
18-Mar-2009
16.413216
--
7300000
17-Mar-2009
16.149648
--
7300000
16-Mar-2009
15.841051
--
7300000
13-Mar-2009
15.518441
--
7300000
12-Mar-2009
15.531315
--
7300000
11-Mar-2009
15.048819
--
7300000
10-Mar-2009
15.042046
--
7500000
09-Mar-2009
14.299821
--
7500000
06-Mar-2009
14.485832
--
7700000
05-Mar-2009
14.528034
--
7700000
04-Mar-2009
15.276634
--
7900000
03-Mar-2009
14.908661
--
7900000
02-Mar-2009
15.17538
--
7900000
27-Feb-2009
16.197657
--
7900000
26-Feb-2009
16.758965
--
7900000
25-Feb-2009
17.15001
--
7900000
24-Feb-2009
17.84807
--
7900000
23-Feb-2009
17.422897
--
7900000
20-Feb-2009
18.243674
--
8100000
19-Feb-2009
18.709459
--
8100000
18-Feb-2009
18.77821
--
8100000
17-Feb-2009
18.893792
--
8100000
13-Feb-2009
19.693725
--
8100000
12-Feb-2009
19.494415
--
8100000
11-Feb-2009
19.473958
--
8100000
10-Feb-2009
19.485836
--
8200000
09-Feb-2009
20.41614
--
8200000
06-Feb-2009
20.250974
--
8200000
05-Feb-2009
20.126618
--
8200000
04-Feb-2009
19.954197
--
8200000
03-Feb-2009
19.979986
--
8200000
02-Feb-2009
19.70857
--
8200000
30-Jan-2009
20.081088
--
8200000
29-Jan-2009
20.191587
--
8200000
28-Jan-2009
20.967749
--
8300000
27-Jan-2009
20.439606
--
8300000
26-Jan-2009
20.306565
--
8300000
23-Jan-2009
19.965802
--
8300000
22-Jan-2009
20.165073
--
8300000
21-Jan-2009
20.295377
--
8300000
20-Jan-2009
19.633487
--
8300000
16-Jan-2009
20.471504
--
8300000
15-Jan-2009
19.987337
--
8300000
14-Jan-2009
19.888374
--
8300000
13-Jan-2009
20.34434
--
8300000
12-Jan-2009
20.661369
--
8300000
09-Jan-2009
20.958212
--
8200000
08-Jan-2009
21.346502
--
8200000
07-Jan-2009
21.274774
--
7800000
06-Jan-2009
21.83475
--
7800000
05-Jan-2009
21.497151
--
7800000
02-Jan-2009
21.358441
--
7800000
31-Dec-2008
20.651591
--
7800000
30-Dec-2008
20.084037
--
7800000
29-Dec-2008
19.406404
--
7800000
26-Dec-2008
19.647683
--
7800000
24-Dec-2008
19.467614
--
7800000
23-Dec-2008
19.296866
0.091934
7800000
22-Dec-2008
19.831307
--
7800000
19-Dec-2008
20.058541
--
7800000
18-Dec-2008
19.908318
--
7800000
17-Dec-2008
19.913378
--
8000000
16-Dec-2008
19.989733
--
8000000
15-Dec-2008
18.958018
--
8000000
12-Dec-2008
19.315765
--
8000000
11-Dec-2008
19.014872
--
8000000
10-Dec-2008
19.672293
--
8000000
09-Dec-2008
19.568209
--
8000000
08-Dec-2008
19.885263
--
8000000
05-Dec-2008
19.158702
--
8000000
04-Dec-2008
18.59551
--
8000000
03-Dec-2008
19.242024
--
8000000
02-Dec-2008
18.925401
--
8000000
01-Dec-2008
18.215009
--
8000000
28-Nov-2008
19.680414
--
8000000
26-Nov-2008
19.157313
--
8300000
25-Nov-2008
18.403589
--
8300000
24-Nov-2008
18.470354
--
8300000
21-Nov-2008
17.781637
--
8300000
20-Nov-2008
16.707661
--
8300000
19-Nov-2008
17.355993
--
8300000
18-Nov-2008
18.55853
--
8400000
17-Nov-2008
18.558929
--
8400000
14-Nov-2008
18.916853
--
8400000
13-Nov-2008
19.864067
--
8400000
12-Nov-2008
18.882044
--
8400000
11-Nov-2008
19.745254
--
8400000
10-Nov-2008
20.302579
--
8300000
07-Nov-2008
20.442103
--
8300000
06-Nov-2008
20.081293
--
8300000
05-Nov-2008
21.330305
--
8300000
04-Nov-2008
22.516445
--
8300000
03-Nov-2008
21.903623
--
8300000
31-Oct-2008
21.885859
--
8300000
30-Oct-2008
21.250704
--
8300000
29-Oct-2008
20.400687
--
8300000
28-Oct-2008
20.102475
--
8300000
27-Oct-2008
18.11465
--
8300000
24-Oct-2008
18.971685
--
8300000
23-Oct-2008
19.710589
--
8300000
22-Oct-2008
19.49842
--
8700000
21-Oct-2008
20.32304
--
8700000
20-Oct-2008
21.23251
--
8700000
17-Oct-2008
20.292706
--
8700000
16-Oct-2008
20.804608
--
8900000
15-Oct-2008
19.555481
--
8900000
14-Oct-2008
21.386454
--
8900000
13-Oct-2008
21.510767
--
8900000
10-Oct-2008
19.605647
--
8900000
09-Oct-2008
20.030851
--
8900000
08-Oct-2008
21.451362
--
9300000
07-Oct-2008
21.872282
--
9300000
06-Oct-2008
22.657595
--
9300000
03-Oct-2008
23.622493
--
9300000
02-Oct-2008
23.868414
--
9300000
01-Oct-2008
25.155049
--
9300000
30-Sept-2008
25.565822
--
9500000
29-Sept-2008
24.848437
--
9500000
26-Sept-2008
26.323963
--
9500000
25-Sept-2008
26.374015
--
9500000
24-Sept-2008
26.137689
0.057745
9500000
23-Sept-2008
26.544188
--
9500000
22-Sept-2008
27.008709
--
9500000
19-Sept-2008
27.853681
--
9500000
18-Sept-2008
27.391191
--
9700000
17-Sept-2008
26.254422
--
9700000
16-Sept-2008
27.856978
--
9700000
15-Sept-2008
27.821422
--
9700000
12-Sept-2008
28.703526
--
9700000
11-Sept-2008
28.461567
--
9700000
10-Sept-2008
28.117793
--
9700000
09-Sept-2008
28.394638
--
9700000
08-Sept-2008
28.941811
--
9700000
05-Sept-2008
28.561189
--
9900000
04-Sept-2008
28.506202
--
9900000
03-Sept-2008
29.495866
--
9900000
02-Sept-2008
29.587823
--
9900000
29-Aug-2008
29.464169
--
9900000
28-Aug-2008
29.877784
--
9900000
27-Aug-2008
29.120007
--
9900000
26-Aug-2008
28.930636
--
9900000
25-Aug-2008
28.811307
--
9900000
22-Aug-2008
29.288675
--
9900000
21-Aug-2008
28.853134
--
9900000
20-Aug-2008
29.038362
--
9900000
19-Aug-2008
29.144683
--
9900000
18-Aug-2008
29.602419
--
9900000
15-Aug-2008
29.928676
--
9900000
14-Aug-2008
29.696186
--
9900000
13-Aug-2008
29.546163
--
9900000
12-Aug-2008
29.678588
--
9900000
11-Aug-2008
29.724722
--
9900000
08-Aug-2008
29.639339
--
9900000
07-Aug-2008
28.610636
--
9900000
06-Aug-2008
28.923134
--
9900000
05-Aug-2008
28.82855
--
10000000
04-Aug-2008
28.069247
--
10000000
01-Aug-2008
28.175636
--
10000000
31-Jul-2008
28.186147
--
10000000
30-Jul-2008
28.633226
--
10000000
29-Jul-2008
28.413332
--
10000000
28-Jul-2008
27.76555
--
10000000
25-Jul-2008
28.321021
--
10000000
24-Jul-2008
27.787187
--
10000000
23-Jul-2008
28.590292
--
10000000
22-Jul-2008
28.274391
--
10000000
21-Jul-2008
27.580943
--
10000000
18-Jul-2008
27.561406
--
10000000
17-Jul-2008
27.447265
--
10000000
16-Jul-2008
27.312023
--
10000000
15-Jul-2008
26.533366
--
10000000
14-Jul-2008
26.778531
--
10300000
11-Jul-2008
26.814753
--
10300000
10-Jul-2008
27.392206
--
10500000
09-Jul-2008
27.116328
--
10500000
08-Jul-2008
27.597203
--
10500000
07-Jul-2008
26.793945
--
10500000
03-Jul-2008
26.850417
--
10500000
02-Jul-2008
26.596035
--
10800000
01-Jul-2008
27.271298
--
10800000
30-Jun-2008
27.122902
--
10800000
27-Jun-2008
27.308828
--
10800000
26-Jun-2008
27.491236
--
10800000
25-Jun-2008
28.42676
0.040717
11100000
24-Jun-2008
29.183527
--
11100000
23-Jun-2008
29.338428
--
11100000
20-Jun-2008
29.312123
--
11100000
19-Jun-2008
29.702014
--
11100000
18-Jun-2008
29.165065
--
11100000
17-Jun-2008
29.263252
--
11100000
16-Jun-2008
29.600692
--
11100000
13-Jun-2008
29.663454
--
11100000
12-Jun-2008
29.23653
--
11100000
11-Jun-2008
29.024372
--
11100000
10-Jun-2008
29.485503
--
11100000
09-Jun-2008
29.748609
--
11100000
06-Jun-2008
29.827323
--
11100000
05-Jun-2008
31.254798
--
10800000
04-Jun-2008
31.111664
--
10800000
03-Jun-2008
31.327756
--
10800000
02-Jun-2008
32.009063
--
10700000
30-May-2008
32.422957
--
10700000
29-May-2008
31.89202
--
10700000
28-May-2008
31.817297
--
10700000
27-May-2008
31.759244
--
10700000
23-May-2008
31.471139
--
10700000
22-May-2008
31.770605
--
10700000
21-May-2008
31.844248
--
10700000
20-May-2008
32.71295
--
10600000
19-May-2008
33.125758
--
10600000
16-May-2008
32.847693
--
10300000
15-May-2008
33.027514
--
10300000
14-May-2008
32.948855
--
10300000
13-May-2008
32.767029
--
10300000
12-May-2008
32.523595
--
10300000
09-May-2008
32.081534
--
10300000
08-May-2008
32.277236
--
10300000
07-May-2008
32.05976
--
10300000
06-May-2008
32.540592
--
10300000
05-May-2008
32.33089
--
10300000
02-May-2008
32.452182
--
10300000
01-May-2008
32.358217
--
10300000
30-Apr-2008
31.866251
--
10300000
29-Apr-2008
31.88822
--
10300000
28-Apr-2008
31.977778
--
10300000
25-Apr-2008
31.973973
--
10200000
24-Apr-2008
31.583835
--
10200000
23-Apr-2008
31.108986
--
11100000
22-Apr-2008
30.568255
--
11100000
21-Apr-2008
31.007858
--
11100000
18-Apr-2008
31.056535
--
11100000
17-Apr-2008
30.350804
--
11100000
16-Apr-2008
30.618744
--
11100000
15-Apr-2008
29.897272
--
11100000
14-Apr-2008
30.164777
--
11100000
11-Apr-2008
30.166445
--
11800000
10-Apr-2008
30.901799
--
11800000
09-Apr-2008
30.684077
--
11900000
08-Apr-2008
30.526971
--
11900000
07-Apr-2008
30.569035
--
11900000
04-Apr-2008
30.659768
--
11900000
03-Apr-2008
30.44428
--
11900000
02-Apr-2008
30.53324
--
11900000
01-Apr-2008
30.463446
--
11900000
31-Mar-2008
29.568257
--
11900000
28-Mar-2008
29.475753
--
11700000
27-Mar-2008
29.470044
--
11700000
26-Mar-2008
29.83579
--
11700000
25-Mar-2008
29.891961
0.040775
11700000
24-Mar-2008
29.717932
--
11700000
20-Mar-2008
29.169576
--
11700000
19-Mar-2008
29.09034
--
11700000
18-Mar-2008
29.751684
--
11700000
17-Mar-2008
28.803281
--
11900000
14-Mar-2008
29.060006
--
11900000
13-Mar-2008
29.462939
--
11900000
12-Mar-2008
29.15303
--
11900000
11-Mar-2008
29.359054
--
11900000
10-Mar-2008
28.722628
--
12100000
07-Mar-2008
29.455784
--
12100000
06-Mar-2008
29.859556
--
12100000
05-Mar-2008
30.262942
--
12600000
04-Mar-2008
29.960543
--
12600000
03-Mar-2008
30.229713
--
12600000
29-Feb-2008
30.125904
--
12600000
28-Feb-2008
30.90052
--
12600000
27-Feb-2008
31.120655
--
12600000
26-Feb-2008
31.222431
--
12600000
25-Feb-2008
31.273483
--
12600000
22-Feb-2008
30.745471
--
12600000
21-Feb-2008
30.541507
--
12600000
20-Feb-2008
31.110253
--
12600000
19-Feb-2008
31.135393
--
12600000
15-Feb-2008
30.919504
--
12600000
14-Feb-2008
31.247925
--
12600000
13-Feb-2008
31.750012
--
12600000
12-Feb-2008
31.137296
--
12600000
11-Feb-2008
30.801203
--
12600000
08-Feb-2008
30.521171
--
12600000
07-Feb-2008
30.614566
--
12600000
06-Feb-2008
30.520937
--
12600000
05-Feb-2008
30.880527
--
12600000
04-Feb-2008
31.686938
--
12600000
01-Feb-2008
31.708976
--
12600000
31-Jan-2008
31.189439
--
12600000
30-Jan-2008
30.7096
--
12600000
29-Jan-2008
30.687567
--
12700000
28-Jan-2008
30.283881
--
12700000
25-Jan-2008
30.161519
--
13000000
24-Jan-2008
30.201952
--
13000000
23-Jan-2008
29.650204
--
13000000
22-Jan-2008
29.348961
--
13000000
18-Jan-2008
29.922851
--
13000000
17-Jan-2008
29.96625
--
13400000
16-Jan-2008
31.032228
--
13400000
15-Jan-2008
31.153159
--
13500000
14-Jan-2008
31.679601
--
13500000
11-Jan-2008
31.510421
--
13500000
10-Jan-2008
32.100374
--
13700000
09-Jan-2008
31.809855
--
13700000
08-Jan-2008
31.381378
--
13900000
07-Jan-2008
32.410818
--
13900000
04-Jan-2008
32.957929
--
13900000
03-Jan-2008
33.740348
--
13900000
02-Jan-2008
33.356928
--
14000000
31-Dec-2007
33.956551
--
14000000
28-Dec-2007
34.159738
--
14000000
27-Dec-2007
34.197547
0.051002
14100000
26-Dec-2007
34.904228
--
14100000
24-Dec-2007
34.917868
--
14100000
21-Dec-2007
34.518642
--
14100000
20-Dec-2007
33.864651
--
14300000
19-Dec-2007
33.649915
--
14300000
18-Dec-2007
33.690477
--
14300000
17-Dec-2007
33.536337
--
14300000
14-Dec-2007
34.255
--
14100000
13-Dec-2007
34.49
--
14100000
12-Dec-2007
34.325
--
14100000
11-Dec-2007
34.21
--
14100000
10-Dec-2007
35.335
--
14100000
07-Dec-2007
35.355
--
13900000
06-Dec-2007
35.315
--
13900000
05-Dec-2007
34.895
--
13900000
04-Dec-2007
34.415
--
13600000
03-Dec-2007
34.57
--
13600000
30-Nov-2007
34.475
--
13500000
29-Nov-2007
34.61
--
13500000
28-Nov-2007
34.795
--
13500000
27-Nov-2007
33.795
--
13600000
26-Nov-2007
33.31
--
13900000
23-Nov-2007
33.715
--
13900000
21-Nov-2007
33.04
--
14200000
20-Nov-2007
33.455
--
14500000
19-Nov-2007
33.51
--
14500000
16-Nov-2007
33.965
--
14700000
15-Nov-2007
34.025
--
14700000
14-Nov-2007
34.46
--
14500000
13-Nov-2007
34.71
--
14500000
12-Nov-2007
33.955
--
14500000
09-Nov-2007
34.335
--
14700000
08-Nov-2007
34.935
--
14700000
07-Nov-2007
35.02
--
14700000
06-Nov-2007
35.81
--
14600000
05-Nov-2007
35.285
--
14600000
02-Nov-2007
35.29
--
14400000
01-Nov-2007
34.895
--
14400000
31-Oct-2007
35.49
--
14400000
30-Oct-2007
35
--
14500000
29-Oct-2007
35.26
--
14500000
26-Oct-2007
35.125
--
16000000
25-Oct-2007
35.205
--
16000000
24-Oct-2007
35.13
--
16000000
23-Oct-2007
34.795
--
16000000
22-Oct-2007
34.355
--
16000000
19-Oct-2007
34.06
--
16100000
18-Oct-2007
35.05
--
16100000
17-Oct-2007
34.89
--
16100000
16-Oct-2007
35.02
--
16300000
15-Oct-2007
34.965
--
16300000
12-Oct-2007
35.355
--
16300000
11-Oct-2007
35.065
--
15300000
10-Oct-2007
35.355
--
13600000
09-Oct-2007
35.81
--
13400000
08-Oct-2007
35.415
--
13400000
05-Oct-2007
35.42
--
13400000
04-Oct-2007
35.285
--
13200000
03-Oct-2007
34.995
--
13200000
02-Oct-2007
35.27
--
13200000
01-Oct-2007
35.465
--
13000000
28-Sept-2007
34.82
--
13000000
27-Sept-2007
34.945
--
13000000
26-Sept-2007
34.77
--
12700000
25-Sept-2007
34.485
0.028605
12700000
24-Sept-2007
33.975
--
12400000
21-Sept-2007
34.135
--
12900000
20-Sept-2007
33.91
--
12900000
19-Sept-2007
33.82
--
12200000
18-Sept-2007
33.535
--
11900000
17-Sept-2007
32.73
--
11900000
14-Sept-2007
33.01
--
11000000
13-Sept-2007
32.72
--
11000000
12-Sept-2007
32.59
--
11000000
11-Sept-2007
32.58
--
10200000
10-Sept-2007
32.115
--
10200000
07-Sept-2007
32.04
--
10200000
06-Sept-2007
32.54
--
10200000
05-Sept-2007
32.315
--
10200000
04-Sept-2007
32.65
--
10700000
31-Aug-2007
32.545
--
10500000
30-Aug-2007
32.255
--
9300000
29-Aug-2007
32.24
--
9100000
28-Aug-2007
31.505
--
8900000
27-Aug-2007
32.57
--
8700000
24-Aug-2007
32.595
--
8700000
23-Aug-2007
31.985
--
8400000
22-Aug-2007
32.35
--
8400000
21-Aug-2007
31.85
--
8700000
20-Aug-2007
31.935
--
8700000
17-Aug-2007
31.705
--
8700000
16-Aug-2007
30.66
--
8700000
15-Aug-2007
30.805
--
8700000
14-Aug-2007
31.4
--
8700000
13-Aug-2007
32.27
--
8700000
10-Aug-2007
32.185
--
8700000
09-Aug-2007
31.765
--
8700000
08-Aug-2007
32.67
--
8600000
07-Aug-2007
32.64
--
8600000
06-Aug-2007
32.66
--
8400000
03-Aug-2007
32.285
--
8400000
02-Aug-2007
32.87
--
8400000
01-Aug-2007
32.26
--
8200000
31-Jul-2007
31.9
--
8200000
30-Jul-2007
32.375
--
8200000
27-Jul-2007
31.955
--
8200000
26-Jul-2007
32.25
--
8200000
25-Jul-2007
33.02
--
8300000
24-Jul-2007
32.635
--
7900000
23-Jul-2007
33.155
--
7800000
20-Jul-2007
32.96
--
7800000
19-Jul-2007
33.36
--
7800000
18-Jul-2007
32.92
--
7800000
17-Jul-2007
33.055
--
7700000
16-Jul-2007
32.745
--
7700000
13-Jul-2007
32.805
--
7700000
12-Jul-2007
32.705
--
7400000
11-Jul-2007
32.29
--
6800000
10-Jul-2007
32.1
--
6800000
09-Jul-2007
32.56
--
6800000
06-Jul-2007
32.245
--
6800000
05-Jul-2007
32.185
--
6700000
03-Jul-2007
31.98
--
6700000
02-Jul-2007
31.845
--
6700000
29-Jun-2007
31.33
--
6700000
28-Jun-2007
31.225
0.026492
6700000
27-Jun-2007
31.225
--
6700000
26-Jun-2007
31.02
--
6700000
25-Jun-2007
31.155
--
6700000
22-Jun-2007
31.2
--
6700000
21-Jun-2007
31.465
--
6700000
20-Jun-2007
31.36
--
6700000
19-Jun-2007
31.675
--
6500000
18-Jun-2007
31.535
--
6200000
15-Jun-2007
31.675
--
6500000
14-Jun-2007
31.43
--
6400000
13-Jun-2007
31.175
--
6400000
12-Jun-2007
30.675
--
6000000
11-Jun-2007
30.96
--
6000000
08-Jun-2007
31.02
--
6000000
07-Jun-2007
30.61
--
6000000
06-Jun-2007
31.115
--
6000000
05-Jun-2007
31.24
--
6000000
04-Jun-2007
31.325
--
6000000
01-Jun-2007
31.3
--
6000000
31-May-2007
31.23
--
6000000
30-May-2007
31.02
--
6000000
29-May-2007
30.78
--
6300000
25-May-2007
30.53
--
6300000
24-May-2007
30.3
--
6300000
23-May-2007
30.39
--
6300000
22-May-2007
30.54
--
6300000
21-May-2007
30.76
--
6200000
18-May-2007
30.605
--
6200000
17-May-2007
30.55
--
6200000
16-May-2007
30.54
--
6200000
15-May-2007
30.295
--
6200000
14-May-2007
30.355
--
6200000
11-May-2007
30.41
--
6200000
10-May-2007
30.165
--
6200000
09-May-2007
30.555
--
6200000
08-May-2007
30.37
--
6200000
07-May-2007
30.45
--
6200000
04-May-2007
30.125
--
6200000
03-May-2007
29.985
--
6100000
02-May-2007
29.71
--
6100000
01-May-2007
29.37
--
6100000
30-Apr-2007
29.3
--
6100000
27-Apr-2007
29.51
--
6100000
26-Apr-2007
29.285
--
6100000
25-Apr-2007
29.435
--
6100000
24-Apr-2007
29.25
--
6100000
23-Apr-2007
29.335
--
6100000
20-Apr-2007
29.225
--
6100000
19-Apr-2007
28.99
--
5900000
18-Apr-2007
29.095
--
5900000
17-Apr-2007
28.9
--
5900000
16-Apr-2007
28.885
--
6200000
13-Apr-2007
28.65
--
6200000
12-Apr-2007
28.57
--
6200000
11-Apr-2007
28.39
--
6200000
10-Apr-2007
28.67
--
6200000
09-Apr-2007
28.625
--
6200000
05-Apr-2007
28.62
--
6200000
04-Apr-2007
28.63
--
6200000
03-Apr-2007
28.595
--
6000000
02-Apr-2007
28.335
--
5900000
30-Mar-2007
28.28
--
5800000
29-Mar-2007
28.345
--
5800000
28-Mar-2007
28.22
--
5800000
27-Mar-2007
28.51
--
5800000
26-Mar-2007
28.61
--
5800000
23-Mar-2007
28.705
0.022813
5800000
22-Mar-2007
28.56
--
5700000
21-Mar-2007
28.71
--
5700000
20-Mar-2007
28.41
--
5700000
19-Mar-2007
28.325
--
5700000
16-Mar-2007
28.035
--
5700000
15-Mar-2007
28.065
--
5700000
14-Mar-2007
27.82
--
5700000
13-Mar-2007
27.59
--
5700000
12-Mar-2007
28.255
--
5700000
09-Mar-2007
27.9
--
5600000
08-Mar-2007
27.745
--
5600000
07-Mar-2007
27.535
--
5600000
06-Mar-2007
27.545
--
5600000
05-Mar-2007
27.165
--
5500000
02-Mar-2007
27.31
--
5500000
01-Mar-2007
27.74
--
5500000
28-Feb-2007
27.72
--
5500000
27-Feb-2007
27.61
--
5500000
26-Feb-2007
28.49
--
5500000
23-Feb-2007
28.8
--
4300000
22-Feb-2007
28.84
--
4300000
21-Feb-2007
28.905
--
4300000
20-Feb-2007
28.915
--
4200000
16-Feb-2007
28.69
--
4200000
15-Feb-2007
28.745
--
4200000
14-Feb-2007
28.59
--
4700000
13-Feb-2007
28.445
--
4500000
12-Feb-2007
28.195
--
4500000
09-Feb-2007
28.26
--
4500000
08-Feb-2007
28.465
--
4500000
07-Feb-2007
28.495
--
4500000
06-Feb-2007
28.405
--
4400000
05-Feb-2007
28.215
--
4400000
02-Feb-2007
28.095
--
4400000
01-Feb-2007
28.07
--
4400000
31-Jan-2007
27.705
--
4400000
30-Jan-2007
27.315
--
4300000
29-Jan-2007
27.14
--
4300000
26-Jan-2007
27.095
--
4300000
25-Jan-2007
27.195
--
4300000
24-Jan-2007
27.545
--
4300000
23-Jan-2007
27.48
--
4200000
22-Jan-2007
26.815
--
4200000
19-Jan-2007
27.195
--
4200000
18-Jan-2007
27.025
--
4100000
17-Jan-2007
27.33
--
4100000
16-Jan-2007
27.34
--
4100000
12-Jan-2007
27.27
--
4100000
11-Jan-2007
27.26
--
4000000
10-Jan-2007
27.04
--
4000000
09-Jan-2007
26.88
--
4000000
08-Jan-2007
26.85
--
4000000
05-Jan-2007
26.595
--
4000000
04-Jan-2007
26.7
--
4000000
03-Jan-2007
26.77
--
4000000
29-Dec-2006
26.725
--
4000000
28-Dec-2006
26.895
--
4000000
27-Dec-2006
26.93
--
4000000
26-Dec-2006
26.68
--
3900000
22-Dec-2006
26.485
--
3900000
21-Dec-2006
26.685
--
3800000
20-Dec-2006
26.725
0.033955
3800000
19-Dec-2006
26.61
--
3800000
18-Dec-2006
26.35
--
3800000
15-Dec-2006
26.67
--
3800000
14-Dec-2006
26.565
--
3800000
13-Dec-2006
26.565
--
3700000
12-Dec-2006
26.595
--
3700000
11-Dec-2006
26.74
--
3700000
08-Dec-2006
26.76
--
3700000
07-Dec-2006
26.79
--
3700000
06-Dec-2006
26.9
--
3700000
05-Dec-2006
26.86
--
3700000
04-Dec-2006
26.735
--
3700000
01-Dec-2006
26.32
--
3700000
30-Nov-2006
26.395
--
3700000
29-Nov-2006
26.46
--
3700000
28-Nov-2006
26.08
--
3700000
27-Nov-2006
25.935
--
3600000
24-Nov-2006
26.525
--
3600000
22-Nov-2006
26.55
--
3600000
21-Nov-2006
26.535
--
3600000
20-Nov-2006
26.4
--
3600000
17-Nov-2006
26.46
--
3600000
16-Nov-2006
26.55
--
3600000
15-Nov-2006
26.405
--
3600000
14-Nov-2006
26.01
--
3600000
13-Nov-2006
25.7
--
3600000
10-Nov-2006
25.505
--
3600000
09-Nov-2006
25.35
--
3600000
08-Nov-2006
25.535
--
3600000
07-Nov-2006
25.67
--
3600000
06-Nov-2006
25.44
--
3500000
03-Nov-2006
25.095
--
3500000
02-Nov-2006
25.01
--
3500000
01-Nov-2006
25.225
--
3500000
31-Oct-2006
25.315
--
3200000
30-Oct-2006
25.415
--
3200000
27-Oct-2006
25.095
--
3200000
26-Oct-2006
25.25
--
3100000
25-Oct-2006
25.13
--
3100000
24-Oct-2006
25.39
--
3100000
23-Oct-2006
25.29
--
3100000
20-Oct-2006
25.185
--
3100000
19-Oct-2006
25.36
--
3100000
18-Oct-2006
25.49
--
3100000
17-Oct-2006
25.54
--
3100000
16-Oct-2006
25.81
--
3000000
13-Oct-2006
25.605
--
3000000
12-Oct-2006
25.615
--
3000000
11-Oct-2006
25.11
--
3000000
10-Oct-2006
25.16
--
3000000
09-Oct-2006
25.11
--
2900000
06-Oct-2006
25.065
--
2900000
05-Oct-2006
25.06
--
2900000
04-Oct-2006
24.94
--
2900000
03-Oct-2006
24.63
--
2900000
02-Oct-2006
24.425
--
2900000
29-Sept-2006
24.4
--
2900000
28-Sept-2006
24.545
--
3500000
27-Sept-2006
24.495
--
3500000
26-Sept-2006
24.52
0.028375
3400000
25-Sept-2006
24.415
--
3400000
22-Sept-2006
24.185
--
3400000
21-Sept-2006
24.255
--
3400000
20-Sept-2006
24.38
--
3400000
19-Sept-2006
24.045
--
3400000
18-Sept-2006
24.14
--
3400000
15-Sept-2006
24.145
--
3400000
14-Sept-2006
23.985
--
3400000
13-Sept-2006
24.045
--
3300000
12-Sept-2006
23.87
--
3300000
11-Sept-2006
23.875
--
3300000
08-Sept-2006
23.835
--
3300000
07-Sept-2006
23.78
--
3300000
06-Sept-2006
23.945
--
3300000
05-Sept-2006
24.21
--
3300000
01-Sept-2006
23.985
--
3300000
31-Aug-2006
23.825
--
3300000
30-Aug-2006
23.735
--
3300000
29-Aug-2006
23.61
--
3300000
28-Aug-2006
23.565
--
3300000
25-Aug-2006
23.32
--
3300000
24-Aug-2006
23.435
--
3300000
23-Aug-2006
23.515
--
3300000
22-Aug-2006
23.695
--
3300000
21-Aug-2006
23.695
--
3300000
18-Aug-2006
23.88
--
3300000
17-Aug-2006
23.91
--
3300000
16-Aug-2006
23.82
--
3100000
15-Aug-2006
23.355
--
3000000
14-Aug-2006
22.945
--
3000000
11-Aug-2006
22.88
--
3000000
10-Aug-2006
23.055
--
3000000
09-Aug-2006
22.87
--
3000000
08-Aug-2006
23.245
--
3000000
07-Aug-2006
23.505
--
3000000
04-Aug-2006
23.605
--
2900000
03-Aug-2006
23.65
--
2800000
02-Aug-2006
23.64
--
2800000
01-Aug-2006
23.575
--
2800000
31-Jul-2006
23.745
--
2800000
28-Jul-2006
23.79
--
2600000
27-Jul-2006
23.665
--
2600000
26-Jul-2006
23.815
--
2600000
25-Jul-2006
24.04
--
2600000
24-Jul-2006
23.55
--
2600000
21-Jul-2006
23.07
--
2600000
20-Jul-2006
23.235
--
2600000
19-Jul-2006
23.535
--
2400000
18-Jul-2006
22.885
--
2400000
17-Jul-2006
22.83
--
2400000
14-Jul-2006
22.985
--
2400000
13-Jul-2006
23.325
--
2400000
12-Jul-2006
23.73
--
2400000
11-Jul-2006
23.905
--
2100000
10-Jul-2006
23.48
--
2100000
07-Jul-2006
23.4
--
1900000
06-Jul-2006
23.645
--
1900000
05-Jul-2006
23.525
--
1900000
03-Jul-2006
23.695
--
1900000
30-Jun-2006
23.63
--
1900000
29-Jun-2006
23.52
--
1900000
28-Jun-2006
22.94
--
1900000
27-Jun-2006
22.96
--
1900000
26-Jun-2006
23.26
--
1900000
23-Jun-2006
23.255
--
1900000
22-Jun-2006
23.295
0.018584
1900000
21-Jun-2006
23.455
--
1900000
20-Jun-2006
23.115
--
1900000
19-Jun-2006
23.24
--
1900000
16-Jun-2006
23.6
--
1900000
15-Jun-2006
23.535
--
1900000
14-Jun-2006
22.875
--
1900000
13-Jun-2006
22.545
--
1900000
12-Jun-2006
22.845
--
1900000
09-Jun-2006
23.455
--
1900000
08-Jun-2006
23.595
--
1900000
07-Jun-2006
23.635
--
1900000
06-Jun-2006
23.62
--
1900000
05-Jun-2006
23.97
--
1900000
02-Jun-2006
24.4
--
1900000
01-Jun-2006
24.41
--
1900000
31-May-2006
24.055
--
1900000
30-May-2006
23.955
--
1900000
26-May-2006
24.24
--
1300000
25-May-2006
24.18
--
1300000
24-May-2006
23.98
--
1300000
23-May-2006
24.175
--
1000000
22-May-2006
24.37
--
1000000
19-May-2006
24.37
--
1000000
18-May-2006
24.225
--
1000000
17-May-2006
24.475
--
1000000
16-May-2006
25.045
--
1000000
15-May-2006
25.07
--
1000000
12-May-2006
25.14
--
1000000
11-May-2006
25.685
--
1000000
10-May-2006
25.955
--
1000000
09-May-2006
25.855
--
1000000
08-May-2006
25.89
--
1000000
05-May-2006
25.965
--
1000000
04-May-2006
25.635
--
1000000
03-May-2006
25.52
--
1000000
02-May-2006
25.52
--
300000
01-May-2006
25.29
--
300000
iShares U.S. Aerospace & Defense ETF
Fund Inception
01-May-2006
Month End Date
Monthly Total (NAV) Return
31-May-2006
--
30-Jun-2006
-1.69
31-Jul-2006
0.49
31-Aug-2006
0.34
30-Sept-2006
2.53
31-Oct-2006
3.75
30-Nov-2006
4.2700000000000005
31-Dec-2006
1.38
31-Jan-2007
3.6700000000000004
28-Feb-2007
0.05
31-Mar-2007
2.1
30-Apr-2007
3.61
31-May-2007
6.59
30-Jun-2007
0.41000000000000003
31-Jul-2007
1.82
31-Aug-2007
2.02
30-Sept-2007
7.08
31-Oct-2007
1.9300000000000002
30-Nov-2007
-2.86
31-Dec-2007
-1.3599999999999999
31-Jan-2008
-8.15
29-Feb-2008
-3.4099999999999997
31-Mar-2008
-1.7000000000000002
30-Apr-2008
7.76
31-May-2008
1.76
30-Jun-2008
-16.23
31-Jul-2008
3.91
31-Aug-2008
4.54
30-Sept-2008
-13.05
31-Oct-2008
-14.399999999999999
30-Nov-2008
-10.07
31-Dec-2008
5.43
31-Jan-2009
-2.76
28-Feb-2009
-19.32
31-Mar-2009
3.6999999999999997
30-Apr-2009
17.77
31-May-2009
6.67
30-Jun-2009
-2.6599999999999997
31-Jul-2009
3.16
31-Aug-2009
6.25
30-Sept-2009
7.8
31-Oct-2009
-6.239999999999999
30-Nov-2009
7.41
31-Dec-2009
5.89
31-Jan-2010
-0.7000000000000001
28-Feb-2010
5.41
31-Mar-2010
8.44
30-Apr-2010
2.01
31-May-2010
-9.07
30-Jun-2010
-7.049999999999999
31-Jul-2010
7.359999999999999
31-Aug-2010
-7.960000000000001
30-Sept-2010
10.13
31-Oct-2010
5.47
30-Nov-2010
-0.98
31-Dec-2010
4.78
31-Jan-2011
5.86
28-Feb-2011
1.17
31-Mar-2011
2.15
30-Apr-2011
0.89
31-May-2011
-0.32
30-Jun-2011
1.7999999999999998
31-Jul-2011
-5.43
31-Aug-2011
-6.43
30-Sept-2011
-5.93
31-Oct-2011
10.18
30-Nov-2011
1.6500000000000001
31-Dec-2011
0.5599999999999999
31-Jan-2012
5.25
29-Feb-2012
3.9
31-Mar-2012
0.66
30-Apr-2012
-0.25
31-May-2012
-7.670000000000001
30-Jun-2012
4.07
31-Jul-2012
-1.34
31-Aug-2012
2.21
30-Sept-2012
1.29
31-Oct-2012
0.86
30-Nov-2012
2.45
31-Dec-2012
2.44
31-Jan-2013
1.16
28-Feb-2013
2.87
31-Mar-2013
5.72
30-Apr-2013
1.18
31-May-2013
6.09
30-Jun-2013
1.7000000000000002
31-Jul-2013
8.49
31-Aug-2013
-1.58
30-Sept-2013
6.21
31-Oct-2013
5.220000000000001
30-Nov-2013
6.460000000000001
31-Dec-2013
2.97
31-Jan-2014
-0.6
28-Feb-2014
4.23
31-Mar-2014
-0.26
30-Apr-2014
-0.45
31-May-2014
1.18
30-Jun-2014
-1.21
31-Jul-2014
-4.9
31-Aug-2014
5.89
30-Sept-2014
-0.83
31-Oct-2014
3.42
30-Nov-2014
2.65
31-Dec-2014
0.78
31-Jan-2015
-0.33
28-Feb-2015
7.78
31-Mar-2015
0.86
30-Apr-2015
-2.96
31-May-2015
1.02
30-Jun-2015
-1.6400000000000001
31-Jul-2015
-0.93
31-Aug-2015
-3.88
30-Sept-2015
-3.7
31-Oct-2015
8.469999999999999
30-Nov-2015
1.36
31-Dec-2015
-1.23
31-Jan-2016
-7.4
29-Feb-2016
2.43
31-Mar-2016
4.58
30-Apr-2016
4.21
31-May-2016
1.81
30-Jun-2016
0.94
31-Jul-2016
3.68
31-Aug-2016
0.6
30-Sept-2016
-0.6
31-Oct-2016
0.91
30-Nov-2016
9.94
31-Dec-2016
-1.46
31-Jan-2017
1.26
28-Feb-2017
6.57
31-Mar-2017
-1.74
30-Apr-2017
3.3
31-May-2017
2.7
30-Jun-2017
-0.11
31-Jul-2017
4.81
31-Aug-2017
3.62
30-Sept-2017
4.54
31-Oct-2017
1.41
30-Nov-2017
3.01
31-Dec-2017
1.44
31-Jan-2018
7.94
28-Feb-2018
-0.17
31-Mar-2018
-2.16
30-Apr-2018
-2.8
31-May-2018
3.46
30-Jun-2018
-3.11
31-Jul-2018
6.99
31-Aug-2018
0.82
30-Sept-2018
4.72
31-Oct-2018
-11.43
30-Nov-2018
0.18
31-Dec-2018
-9.82
31-Jan-2019
12.47
28-Feb-2019
7.48
31-Mar-2019
-4.27
30-Apr-2019
5.11
31-May-2019
-3.71
30-Jun-2019
6.36
31-Jul-2019
0.5
31-Aug-2019
3.07
30-Sept-2019
1.56
31-Oct-2019
-2.07
30-Nov-2019
5.13
31-Dec-2019
-3.3
31-Jan-2020
2.53
29-Feb-2020
-11.8
31-Mar-2020
-27.99
30-Apr-2020
8.29
31-May-2020
5.49
30-Jun-2020
0.45
31-Jul-2020
-4.89
31-Aug-2020
6.66
30-Sept-2020
-4.96
31-Oct-2020
-4.58
30-Nov-2020
22.12
31-Dec-2020
2.95
31-Jan-2021
-5.96
28-Feb-2021
7.34
31-Mar-2021
9.17
30-Apr-2021
2.19
31-May-2021
3.61
30-Jun-2021
-0.47
31-Jul-2021
-1.41
31-Aug-2021
-1.89
30-Sept-2021
-1.46
31-Oct-2021
0.24
30-Nov-2021
-6.12
31-Dec-2021
4.98
31-Jan-2022
-1.74
28-Feb-2022
10.72
31-Mar-2022
-0.89
30-Apr-2022
-7.05
31-May-2022
-0.66
30-Jun-2022
-2.74
31-Jul-2022
4.594726
31-Aug-2022
-1.957
30-Sept-2022
-10.002296
31-Oct-2022
17.675907
30-Nov-2022
4.272109
31-Dec-2022
0.263902
31-Jan-2023
2.511494
28-Feb-2023
0.05149
31-Mar-2023
0.551683
30-Apr-2023
-0.967446
31-May-2023
-4.626563
30-Jun-2023
7.592824
31-Jul-2023
0.872394
31-Aug-2023
-1.359876
30-Sept-2023
-8.595167
31-Oct-2023
3.727259
30-Nov-2023
9.118634
31-Dec-2023
5.919577
31-Jan-2024
-3.0623
29-Feb-2024
4.258208
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
22-Mar-2024
21-Mar-2024
27-Mar-2024
0.266126
0.266126
0
0
0
21-Dec-2023
20-Dec-2023
27-Dec-2023
0.432776
0.432776
0
0
0
27-Sept-2023
26-Sept-2023
02-Oct-2023
0.224638
0.224638
0
0
0
08-Jun-2023
07-Jun-2023
13-Jun-2023
0.236849
0.236849
0
0
0
24-Mar-2023
23-Mar-2023
29-Mar-2023
0.279606
0.279606
0
0
0
14-Dec-2022
13-Dec-2022
19-Dec-2022
0.239728
0.239728
0
0
0
27-Sept-2022
26-Sept-2022
30-Sept-2022
0.382224
0.382224
0
0
0
10-Jun-2022
09-Jun-2022
15-Jun-2022
0.278399
0.278399
0
0
0
25-Mar-2022
24-Mar-2022
30-Mar-2022
0.16
0.16
0
0
0
14-Dec-2021
13-Dec-2021
17-Dec-2021
0.158449
0.158449
0
0
0
27-Sept-2021
24-Sept-2021
30-Sept-2021
0.180535
0.180535
0
0
0
11-Jun-2021
10-Jun-2021
16-Jun-2021
0.188648
0.188648
0
0
0
26-Mar-2021
25-Mar-2021
31-Mar-2021
0.315402
0.315402
0
0
0
15-Dec-2020
14-Dec-2020
18-Dec-2020
0.203136
0.203136
0
0
0
24-Sept-2020
23-Sept-2020
29-Sept-2020
0.204194
--
0
0
0
16-Jun-2020
15-Jun-2020
19-Jun-2020
0.209047
--
0
0
0
26-Mar-2020
25-Mar-2020
31-Mar-2020
0.393641
--
0
0
0
31-Dec-2019
30-Dec-2019
06-Jan-2020
0.287746
--
0
0
0
17-Dec-2019
16-Dec-2019
20-Dec-2019
0.52856
--
0
0
0
25-Sept-2019
24-Sept-2019
30-Sept-2019
0.292652
--
0
0
0
18-Jun-2019
17-Jun-2019
21-Jun-2019
0.307015
--
0
0
0
21-Mar-2019
20-Mar-2019
26-Mar-2019
0.292195
--
0
0.156666
0
18-Dec-2018
17-Dec-2018
21-Dec-2018
0.114377
--
0
0
0
27-Sept-2018
26-Sept-2018
02-Oct-2018
0.434578
--
0
0
0
27-Jun-2018
26-Jun-2018
02-Jul-2018
0.217133
--
0
0
0
23-Mar-2018
22-Mar-2018
28-Mar-2018
0.208802
--
0
0
0
20-Dec-2017
19-Dec-2017
26-Dec-2017
0.16027
--
0
0
0
27-Sept-2017
26-Sept-2017
29-Sept-2017
0.353988
--
0
0
0
29-Jun-2017
27-Jun-2017
30-Jun-2017
0.1883
--
0
0
0
28-Mar-2017
24-Mar-2017
30-Mar-2017
0.15713
--
0
0
0
23-Dec-2016
21-Dec-2016
28-Dec-2016
0.259806
--
0
0
0
28-Sept-2016
26-Sept-2016
30-Sept-2016
0.179248
--
0
0
0
23-Jun-2016
21-Jun-2016
27-Jun-2016
0.157076
--
0
0
0
28-Mar-2016
23-Mar-2016
30-Mar-2016
0.158701
--
0
0
0
29-Dec-2015
24-Dec-2015
31-Dec-2015
0.112258
--
0
0
0
29-Sept-2015
25-Sept-2015
01-Oct-2015
0.127088
--
0
0
0
26-Jun-2015
24-Jun-2015
30-Jun-2015
0.120484
--
0
0
0
27-Mar-2015
25-Mar-2015
31-Mar-2015
0.253264
--
0
0
0
29-Dec-2014
24-Dec-2014
31-Dec-2014
0.126511
--
0
0
0
26-Sept-2014
24-Sept-2014
30-Sept-2014
0.126104
--
0
0
0
26-Jun-2014
24-Jun-2014
30-Jun-2014
0.333734
--
0
0
0
27-Mar-2014
25-Mar-2014
31-Mar-2014
0.104927
--
0
0
0
26-Dec-2013
23-Dec-2013
30-Dec-2013
0.150042
--
0
0
0
26-Sept-2013
24-Sept-2013
30-Sept-2013
0.220264
--
0
0
0
28-Jun-2013
26-Jun-2013
02-Jul-2013
0.109953
--
0
0
0
27-Mar-2013
25-Mar-2013
01-Apr-2013
0.11861
--
0
0
0
21-Dec-2012
19-Dec-2012
26-Dec-2012
0.375384
--
0
0
0
27-Sept-2012
25-Sept-2012
01-Oct-2012
0.115583
--
0
0
0
21-Jun-2012
19-Jun-2012
25-Jun-2012
0.116794
--
0
0
0
28-Mar-2012
26-Mar-2012
30-Mar-2012
0.086143
--
0
0
0
27-Dec-2011
22-Dec-2011
29-Dec-2011
0.104943
--
0
0
0
27-Sept-2011
23-Sept-2011
29-Sept-2011
0.079411
--
0
0
0
28-Jun-2011
24-Jun-2011
30-Jun-2011
0.08379
--
0
0
0
29-Mar-2011
25-Mar-2011
31-Mar-2011
0.067686
--
0
0
0
27-Dec-2010
22-Dec-2010
29-Dec-2010
0.079239
--
0
0
0
27-Sept-2010
23-Sept-2010
29-Sept-2010
0.085395
--
0
0
0
28-Jun-2010
24-Jun-2010
30-Jun-2010
0.063263
--
0
0
0
29-Mar-2010
25-Mar-2010
31-Mar-2010
0.036684
--
0
0
0
28-Dec-2009
23-Dec-2009
30-Dec-2009
0.146597
--
0
0
0
24-Sept-2009
22-Sept-2009
28-Sept-2009
0.059944
--
0
0
0
26-Jun-2009
24-Jun-2009
30-Jun-2009
0.073139
--
0
0
0
27-Mar-2009
25-Mar-2009
31-Mar-2009
0.055801
--
0
0
0
26-Dec-2008
23-Dec-2008
30-Dec-2008
0.091934
--
0
0
0
26-Sept-2008
24-Sept-2008
30-Sept-2008
0.057745
--
0
0
0
27-Jun-2008
25-Jun-2008
30-Jun-2008
0.040717
--
0
0
0
27-Mar-2008
25-Mar-2008
31-Mar-2008
0.040775
--
0
0
0
31-Dec-2007
27-Dec-2007
03-Jan-2008
0.051002
--
0
0
0
27-Sept-2007
25-Sept-2007
01-Oct-2007
0.028605
--
0
0
0
02-Jul-2007
28-Jun-2007
05-Jul-2007
0.026492
--
0
0
0
27-Mar-2007
23-Mar-2007
29-Mar-2007
0.022813
--
0
0
0
22-Dec-2006
20-Dec-2006
27-Dec-2006
0.033955
--
0
0
0
28-Sept-2006
26-Sept-2006
02-Oct-2006
0.028375
--
0
0
0
26-Jun-2006
22-Jun-2006
28-Jun-2006
0.018584
--
0
0
0