The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
27-Mar-2024
iShares MSCI Chile ETF
Inception Date
12-Nov-2007
Fund Holdings as of
27-Mar-2024
Number of Securities
28.00
Shares Outstanding
21,350,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
SQM.B
SOCIEDAD QUIMICA Y MINERA DE CHILE
Industrials
Equity
88087917.42
15.63727
88087917.42
1820391
48.39
Chile
Santiago Stock Exchange
USD
982.65
--
CHILE
BANCO DE CHILE
Financials
Equity
63079545.84
11.19781
63079545.84
577680482
0.11
Chile
Santiago Stock Exchange
USD
982.65
--
BSANTANDER
BANCO SANTANDER CHILE
Financials
Equity
40754272.77
7.23466
40754272.77
828276859
0.05
Chile
Santiago Stock Exchange
USD
982.65
--
CMPC
EMPRESAS CMPC SA
Materials
Equity
28455601.05
5.05141
28455601.05
14215504
2
Chile
Santiago Stock Exchange
USD
982.65
--
COPEC
EMPRESAS COPEC SA
Energy
Equity
27464783.01
4.87552
27464783.01
3872006
7.09
Chile
Santiago Stock Exchange
USD
982.65
--
ENELAM
ENEL AMERICAS SA
Utilities
Equity
25689124.09
4.56031
25689124.09
265357067
0.1
Chile
Santiago Stock Exchange
USD
982.65
--
BCI
BANCO DE CREDITO E INVERSION
Financials
Equity
25330960.16
4.49673
25330960.16
888981
28.49
Chile
Santiago Stock Exchange
USD
982.65
--
LTM
LATAM AIRLINES GROUP SA
Industrials
Equity
24708490.88
4.38623
24708490.88
1990147423
0.01
Chile
Santiago Stock Exchange
USD
982.65
--
FALABELLA
FALABELLA SACI SA
Consumer Discretionary
Equity
23493723.02
4.17058
23493723.02
9056927
2.59
Chile
Santiago Stock Exchange
USD
982.65
--
CENCOSUD
CENCOSUD SA
Consumer Staples
Equity
23293919.1
4.13511
23293919.1
13584433
1.71
Chile
Santiago Stock Exchange
USD
982.65
--
ENELCHILE
ENEL CHILE SA
Utilities
Equity
20048900.92
3.55906
20048900.92
336770128
0.06
Chile
Santiago Stock Exchange
USD
982.65
--
COLBUN
COLBUN MACHICURA SA
Utilities
Equity
16001458.68
2.84056
16001458.68
124299078
0.13
Chile
Santiago Stock Exchange
USD
982.65
--
ANDINA.B
EMBOTELLADORA ANDINA SERIES B SA
Consumer Staples
Equity
15473567.6
2.74685
15473567.6
6118753
2.53
Chile
Santiago Stock Exchange
USD
982.65
--
PARAUCO
PARQUE ARAUCO SA
Real Estate
Equity
14732226.84
2.61525
14732226.84
10164740
1.45
Chile
Santiago Stock Exchange
USD
982.65
--
VAPORES
COMPANIA SUDAMERICANA DE VAPORES S
Industrials
Equity
13227732.17
2.34817
13227732.17
179285945
0.07
Chile
Santiago Stock Exchange
USD
982.65
--
CCU
COMPANIA CERVECERIAS UNIDAS SA
Consumer Staples
Equity
12865125.07
2.2838
12865125.07
2183028
5.89
Chile
Santiago Stock Exchange
USD
982.65
--
AGUAS.A
AGUAS ANDINAS SA
Utilities
Equity
12764498.71
2.26594
12764498.71
44165615
0.29
Chile
Santiago Stock Exchange
USD
982.65
--
ITAUCL
BANCO ITAU CHILE
Financials
Equity
11070817.28
1.96528
11070817.28
1084620
10.21
Chile
Santiago Stock Exchange
USD
982.65
--
CONCHATORO
VINA CONCHA Y TORO INC
Consumer Staples
Equity
11046765.22
1.96101
11046765.22
9121936
1.21
Chile
Santiago Stock Exchange
USD
982.65
--
SMU
SMU SA
Consumer Staples
Equity
10042183.38
1.78268
10042183.38
58070685
0.17
Chile
Santiago Stock Exchange
USD
982.65
--
ENTEL
EMPRESA NACIONAL DE TELECOMUNICACI
Communication
Equity
9606961.44
1.70542
9606961.44
2904523
3.31
Chile
Santiago Stock Exchange
USD
982.65
--
CAP
CAP SA
Materials
Equity
8871477.64
1.57486
8871477.64
1291490
6.87
Chile
Santiago Stock Exchange
USD
982.65
--
SECURITY
GRUPO SECURITY SA
Financials
Equity
8012285.37
1.42233
8012285.37
29010915
0.28
Chile
Santiago Stock Exchange
USD
982.65
--
ECL
ENGIE ENERGIA CHILE SA
Utilities
Equity
7708672.57
1.36844
7708672.57
9711445
0.79
Chile
Santiago Stock Exchange
USD
982.65
--
IAM
INVERSIONES AGUAS METROPOLITANAS S
Utilities
Equity
7364891.83
1.30741
7364891.83
9845070
0.75
Chile
Santiago Stock Exchange
USD
982.65
--
OROBLANCO
ORO BLANCO SA
Financials
Equity
4569111.36
0.8111
4569111.36
653923286
0.01
Chile
Santiago Stock Exchange
USD
982.65
--
CLP
CLP CASH
Cash and/or Derivatives
Cash
3544866.51
0.62928
3544866.51
3483363077
0.1
Chile
--
USD
982.65
--
ILC
INVERSIONES LA CONSTRUCCION SA
Financials
Equity
3114673.74
0.55291
3114673.74
380203
8.19
Chile
Santiago Stock Exchange
USD
982.65
--
MALLPLAZA
PLAZA SA
Real Estate
Equity
2682288.22
0.47616
2682288.22
1958792
1.37
Chile
Santiago Stock Exchange
USD
982.65
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
340000
0.06036
340000
340000
1
United States
--
USD
1
--
HBCFT
CASH COLLATERAL USD HBCFT
Cash and/or Derivatives
Cash Collateral and Margins
105000
0.01864
105000
105000
100
United Kingdom
--
USD
1
28-May-2019
MESM4
MSCI EMER MKT INDEX (ICE) JUN 24
Cash and/or Derivatives
Futures
0
0
3604215
69
1044.7
--
Ice Futures U.S.
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-231680.37
-0.04113
-231680.37
-231680
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
28-Mar-2024
26.650406
--
21350000
27-Mar-2024
26.473497
--
21350000
26-Mar-2024
26.111938
--
21350000
25-Mar-2024
26.087337
--
21350000
22-Mar-2024
26.149725
--
21350000
21-Mar-2024
26.332692
--
21350000
20-Mar-2024
26.648671
--
21350000
19-Mar-2024
26.203177
--
21350000
18-Mar-2024
26.860916
--
21350000
15-Mar-2024
27.068576
--
21350000
14-Mar-2024
27.104325
--
21350000
13-Mar-2024
27.089468
--
21350000
12-Mar-2024
26.766545
--
21350000
11-Mar-2024
26.18961
--
21350000
08-Mar-2024
26.02604
--
21350000
07-Mar-2024
25.605242
--
21350000
06-Mar-2024
25.444557
--
21350000
05-Mar-2024
25.194161
--
21350000
04-Mar-2024
25.708853
--
21350000
01-Mar-2024
26.564378
--
21350000
29-Feb-2024
26.365268
--
21350000
28-Feb-2024
25.686202
--
21350000
27-Feb-2024
25.482992
--
21350000
26-Feb-2024
24.879727
--
21350000
23-Feb-2024
25.055227
--
21350000
22-Feb-2024
25.219803
--
21350000
21-Feb-2024
25.532647
--
21350000
20-Feb-2024
26.056511
--
21350000
16-Feb-2024
25.820936
--
21350000
15-Feb-2024
25.350097
--
21350000
14-Feb-2024
25.147094
--
21350000
13-Feb-2024
24.583641
--
21350000
12-Feb-2024
24.926376
--
21350000
09-Feb-2024
24.655166
--
21350000
08-Feb-2024
24.651025
--
21350000
07-Feb-2024
24.958306
--
21350000
06-Feb-2024
25.116864
--
21350000
05-Feb-2024
24.925611
--
21350000
02-Feb-2024
25.132772
--
21350000
01-Feb-2024
25.70694
--
21350000
31-Jan-2024
25.493476
--
21350000
30-Jan-2024
25.440262
--
21350000
29-Jan-2024
25.878166
--
21350000
26-Jan-2024
26.057117
--
21350000
25-Jan-2024
26.108621
--
21350000
24-Jan-2024
26.370798
--
21350000
23-Jan-2024
25.977325
--
21350000
22-Jan-2024
25.831558
--
21350000
19-Jan-2024
25.54761
--
21500000
18-Jan-2024
25.408693
--
21500000
17-Jan-2024
25.423806
--
22150000
16-Jan-2024
25.650721
--
22150000
12-Jan-2024
26.04315
--
22150000
11-Jan-2024
26.268731
--
22150000
10-Jan-2024
26.243327
--
22150000
09-Jan-2024
26.459553
--
22300000
08-Jan-2024
26.721914
--
22300000
05-Jan-2024
27.035632
--
22300000
04-Jan-2024
27.203901
--
22300000
03-Jan-2024
27.740253
--
22300000
02-Jan-2024
27.956009
--
22300000
29-Dec-2023
28.0751
--
22300000
28-Dec-2023
28.136619
--
22300000
27-Dec-2023
27.997091
--
22300000
26-Dec-2023
27.610142
--
22300000
22-Dec-2023
27.479491
--
22300000
21-Dec-2023
27.666255
--
22200000
20-Dec-2023
27.617874
0.176147
22100000
19-Dec-2023
28.197184
--
22100000
18-Dec-2023
27.702985
--
22100000
15-Dec-2023
28.228093
--
22100000
14-Dec-2023
28.428175
--
21600000
13-Dec-2023
27.680166
--
21350000
12-Dec-2023
26.946716
--
21050000
11-Dec-2023
26.62993
--
21050000
08-Dec-2023
27.353956
--
21050000
07-Dec-2023
27.300832
--
20850000
06-Dec-2023
27.005072
--
20850000
05-Dec-2023
26.805549
--
20850000
04-Dec-2023
26.812177
--
20850000
01-Dec-2023
27.445554
--
20500000
30-Nov-2023
26.632626
--
20500000
29-Nov-2023
26.649188
--
20500000
28-Nov-2023
26.594274
--
20500000
27-Nov-2023
26.381075
--
20500000
24-Nov-2023
26.503062
--
20500000
22-Nov-2023
26.618941
--
20350000
21-Nov-2023
26.680731
--
20350000
20-Nov-2023
26.655986
--
20350000
17-Nov-2023
25.963698
--
20350000
16-Nov-2023
25.833307
--
20350000
15-Nov-2023
26.068608
--
20350000
14-Nov-2023
25.742962
--
20350000
13-Nov-2023
24.887557
--
20050000
10-Nov-2023
24.624864
--
20050000
09-Nov-2023
24.583619
--
20050000
08-Nov-2023
25.094672
--
20050000
07-Nov-2023
25.564355
--
20050000
06-Nov-2023
25.346396
--
20050000
03-Nov-2023
25.843461
--
20050000
02-Nov-2023
24.766257
--
20050000
01-Nov-2023
24.353542
--
20050000
31-Oct-2023
24.330224
--
20050000
30-Oct-2023
24.121653
--
20550000
27-Oct-2023
24.718239
--
20550000
26-Oct-2023
24.079942
--
20550000
25-Oct-2023
24.11171
--
20550000
24-Oct-2023
24.270315
--
20550000
23-Oct-2023
23.916529
--
20750000
20-Oct-2023
24.136615
--
20950000
19-Oct-2023
24.512552
--
20950000
18-Oct-2023
24.850017
--
20950000
17-Oct-2023
25.524403
--
20950000
16-Oct-2023
25.041575
--
20950000
13-Oct-2023
24.955279
--
20950000
12-Oct-2023
25.066397
--
20950000
11-Oct-2023
25.252089
--
20950000
10-Oct-2023
25.1428
--
20950000
09-Oct-2023
24.639093
--
20950000
06-Oct-2023
24.67002
--
20950000
05-Oct-2023
24.662151
--
21200000
04-Oct-2023
25.026405
--
21300000
03-Oct-2023
24.893768
--
21900000
02-Oct-2023
25.473292
--
21900000
29-Sept-2023
26.408279
--
21900000
28-Sept-2023
25.885769
--
21900000
27-Sept-2023
25.442557
--
21900000
26-Sept-2023
25.643877
--
21900000
25-Sept-2023
25.814476
--
21900000
22-Sept-2023
26.214829
--
21900000
21-Sept-2023
26.492212
--
21900000
20-Sept-2023
26.994405
--
21900000
19-Sept-2023
27.313198
--
21900000
18-Sept-2023
27.329666
--
21900000
15-Sept-2023
27.35973
--
21900000
14-Sept-2023
27.19624
--
21900000
13-Sept-2023
27.022846
--
21900000
12-Sept-2023
26.514798
--
21900000
11-Sept-2023
26.583877
--
21900000
08-Sept-2023
26.344238
--
21900000
07-Sept-2023
26.873302
--
21900000
06-Sept-2023
27.353979
--
21900000
05-Sept-2023
27.388545
--
21900000
01-Sept-2023
28.296768
--
21900000
31-Aug-2023
28.356526
--
21900000
30-Aug-2023
28.421426
--
21900000
29-Aug-2023
28.386852
--
21900000
28-Aug-2023
28.277432
--
21900000
25-Aug-2023
28.698061
--
21900000
24-Aug-2023
28.949221
--
21900000
23-Aug-2023
29.055909
--
21900000
22-Aug-2023
28.561484
--
21900000
21-Aug-2023
28.38408
--
22250000
18-Aug-2023
28.451514
--
22250000
17-Aug-2023
28.475728
--
22450000
16-Aug-2023
28.811983
--
22450000
15-Aug-2023
29.001098
--
22450000
14-Aug-2023
29.210675
--
22450000
11-Aug-2023
29.384851
--
22450000
10-Aug-2023
30.021768
--
22450000
09-Aug-2023
29.747546
--
22450000
08-Aug-2023
29.311334
--
22450000
07-Aug-2023
29.712679
--
22450000
04-Aug-2023
29.834543
--
22450000
03-Aug-2023
29.757692
--
22450000
02-Aug-2023
30.159249
--
22450000
01-Aug-2023
30.911871
--
21950000
31-Jul-2023
30.841244
--
21950000
28-Jul-2023
31.041642
--
21950000
27-Jul-2023
30.836518
--
21900000
26-Jul-2023
31.415909
--
21250000
25-Jul-2023
31.395392
--
21250000
24-Jul-2023
31.020653
--
20600000
21-Jul-2023
31.032038
--
20600000
20-Jul-2023
31.516407
--
20150000
19-Jul-2023
31.822994
--
19950000
18-Jul-2023
31.368831
--
19950000
17-Jul-2023
30.856944
--
19000000
14-Jul-2023
30.67059
--
19000000
13-Jul-2023
30.474308
--
19000000
12-Jul-2023
30.573246
--
19000000
11-Jul-2023
29.988352
--
19000000
10-Jul-2023
29.889921
--
19000000
07-Jul-2023
29.985072
--
19000000
06-Jul-2023
29.295816
--
19000000
05-Jul-2023
29.80702
--
19000000
03-Jul-2023
29.745065
--
19000000
30-Jun-2023
29.326208
--
19000000
29-Jun-2023
28.958862
--
19000000
28-Jun-2023
28.728354
--
19350000
27-Jun-2023
28.932789
--
19900000
26-Jun-2023
28.695774
--
19900000
23-Jun-2023
28.690722
--
19900000
22-Jun-2023
29.140736
--
19900000
21-Jun-2023
29.260394
--
19900000
20-Jun-2023
29.288679
--
19900000
16-Jun-2023
29.379347
--
19900000
15-Jun-2023
29.39628
--
19900000
14-Jun-2023
29.013666
--
19900000
13-Jun-2023
28.904662
--
19900000
12-Jun-2023
28.594455
--
20100000
09-Jun-2023
29.262158
--
20100000
08-Jun-2023
29.153263
--
20100000
07-Jun-2023
29.078216
1.168083
19600000
06-Jun-2023
30.287391
--
19600000
05-Jun-2023
29.83068
--
19600000
02-Jun-2023
29.819901
--
19600000
01-Jun-2023
28.942144
--
19600000
31-May-2023
28.366611
--
19600000
30-May-2023
29.191907
--
19600000
26-May-2023
29.482246
--
19600000
25-May-2023
29.153685
--
19600000
24-May-2023
29.38019
--
19750000
23-May-2023
29.799701
--
19850000
22-May-2023
30.068827
--
19500000
19-May-2023
29.983857
--
19500000
18-May-2023
30.09256
--
19500000
17-May-2023
30.009638
--
19500000
16-May-2023
29.894334
--
19500000
15-May-2023
30.187994
--
19500000
12-May-2023
30.2579
--
19500000
11-May-2023
29.928048
--
19500000
10-May-2023
29.932359
--
19500000
09-May-2023
29.714451
--
19500000
08-May-2023
29.774026
--
18400000
05-May-2023
29.164017
--
18400000
04-May-2023
28.485425
--
18400000
03-May-2023
28.298397
--
18700000
02-May-2023
28.05329
--
18700000
01-May-2023
28.420396
--
18700000
28-Apr-2023
28.45435
--
18700000
27-Apr-2023
28.62231
--
18700000
26-Apr-2023
28.036989
--
18700000
25-Apr-2023
27.772972
--
18700000
24-Apr-2023
27.73473
--
18700000
21-Apr-2023
27.748186
--
18700000
20-Apr-2023
29.189144
--
18700000
19-Apr-2023
29.322399
--
18700000
18-Apr-2023
29.630597
--
18700000
17-Apr-2023
29.395028
--
18700000
14-Apr-2023
29.189895
--
18700000
13-Apr-2023
28.933107
--
18700000
12-Apr-2023
28.592485
--
18700000
11-Apr-2023
28.233596
--
18700000
10-Apr-2023
27.635872
--
18700000
06-Apr-2023
27.602927
--
18700000
05-Apr-2023
27.636282
--
18700000
04-Apr-2023
27.712478
--
18700000
03-Apr-2023
28.197688
--
18700000
31-Mar-2023
28.776456
--
18700000
30-Mar-2023
28.869899
--
18700000
29-Mar-2023
28.803179
--
18700000
28-Mar-2023
28.282132
--
18950000
27-Mar-2023
28.070012
--
19350000
24-Mar-2023
27.855646
--
19350000
23-Mar-2023
28.07737
--
19350000
22-Mar-2023
27.902214
--
19350000
21-Mar-2023
27.732059
--
19350000
20-Mar-2023
26.900184
--
19350000
17-Mar-2023
26.628363
--
19350000
16-Mar-2023
27.027759
--
19350000
15-Mar-2023
27.112616
--
19700000
14-Mar-2023
28.401858
--
19700000
13-Mar-2023
28.418316
--
19700000
10-Mar-2023
28.850195
--
19700000
09-Mar-2023
29.132854
--
19700000
08-Mar-2023
28.991128
--
19700000
07-Mar-2023
28.911861
--
19700000
06-Mar-2023
29.392197
--
19700000
03-Mar-2023
29.367701
--
19700000
02-Mar-2023
28.792506
--
19700000
01-Mar-2023
28.769894
--
19700000
28-Feb-2023
28.325938
--
19700000
27-Feb-2023
27.967335
--
19700000
24-Feb-2023
28.017172
--
19700000
23-Feb-2023
28.565793
--
19700000
22-Feb-2023
28.415141
--
20100000
21-Feb-2023
28.360806
--
20100000
17-Feb-2023
29.28804
--
20100000
16-Feb-2023
29.96482
--
20100000
15-Feb-2023
29.685496
--
20100000
14-Feb-2023
29.558727
--
20100000
13-Feb-2023
29.330083
--
20100000
10-Feb-2023
29.382717
--
20100000
09-Feb-2023
29.070026
--
20100000
08-Feb-2023
29.021945
--
20100000
07-Feb-2023
29.098592
--
20100000
06-Feb-2023
28.834245
--
19850000
03-Feb-2023
29.242362
--
19700000
02-Feb-2023
29.794721
--
19700000
01-Feb-2023
29.521281
--
19700000
31-Jan-2023
29.261912
--
19700000
30-Jan-2023
28.855135
--
19700000
27-Jan-2023
28.97701
--
19700000
26-Jan-2023
29.03928
--
19700000
25-Jan-2023
28.629226
--
19700000
24-Jan-2023
28.648927
--
19900000
23-Jan-2023
28.441985
--
19900000
20-Jan-2023
27.94595
--
19900000
19-Jan-2023
27.459077
--
19900000
18-Jan-2023
27.583109
--
19900000
17-Jan-2023
27.640434
--
19900000
13-Jan-2023
27.432301
--
19650000
12-Jan-2023
27.630755
--
19650000
11-Jan-2023
27.379821
--
19350000
10-Jan-2023
26.992412
--
19350000
09-Jan-2023
26.802233
--
19200000
06-Jan-2023
26.48181
--
19200000
05-Jan-2023
26.111695
--
19200000
04-Jan-2023
25.8552
--
19200000
03-Jan-2023
25.815598
--
19200000
30-Dec-2022
26.903144
--
19200000
29-Dec-2022
26.601113
--
19050000
28-Dec-2022
26.16812
--
18850000
27-Dec-2022
25.958665
--
18850000
23-Dec-2022
26.052249
--
18850000
22-Dec-2022
26.050856
--
18850000
21-Dec-2022
26.303143
--
18850000
20-Dec-2022
25.958676
--
18850000
19-Dec-2022
25.488979
--
18850000
16-Dec-2022
25.381704
--
18850000
15-Dec-2022
25.481262
--
18850000
14-Dec-2022
26.083501
--
18850000
13-Dec-2022
26.629259
0.688636
18700000
12-Dec-2022
27.17294
--
18700000
09-Dec-2022
27.082408
--
18700000
08-Dec-2022
27.133094
--
18700000
07-Dec-2022
27.034399
--
18700000
06-Dec-2022
26.845397
--
18900000
05-Dec-2022
26.593484
--
18900000
02-Dec-2022
27.104621
--
18900000
01-Dec-2022
27.07068
--
18900000
30-Nov-2022
26.844934
--
19100000
29-Nov-2022
26.332164
--
19100000
28-Nov-2022
25.755395
--
19100000
25-Nov-2022
25.759109
--
19100000
23-Nov-2022
26.186315
--
19100000
22-Nov-2022
26.072934
--
19100000
21-Nov-2022
25.782139
--
19100000
18-Nov-2022
25.154319
--
19100000
17-Nov-2022
25.568275
--
19100000
16-Nov-2022
26.28797
--
19100000
15-Nov-2022
27.036408
--
19100000
14-Nov-2022
27.238539
--
19100000
11-Nov-2022
27.591901
--
19100000
10-Nov-2022
27.380067
--
19500000
09-Nov-2022
26.939832
--
19500000
08-Nov-2022
27.258081
--
19500000
07-Nov-2022
26.321111
--
19500000
04-Nov-2022
25.73974
--
19500000
03-Nov-2022
25.051848
--
19500000
02-Nov-2022
25.037194
--
19500000
01-Nov-2022
25.206418
--
19500000
31-Oct-2022
25.162577
--
19500000
28-Oct-2022
25.185075
--
19250000
27-Oct-2022
25.16344
--
19250000
26-Oct-2022
24.820772
--
19250000
25-Oct-2022
24.490419
--
19250000
24-Oct-2022
23.628867
--
19250000
21-Oct-2022
24.165218
--
19250000
20-Oct-2022
23.850805
--
19250000
19-Oct-2022
23.826903
--
19250000
18-Oct-2022
23.952393
--
19250000
17-Oct-2022
23.840059
--
19250000
14-Oct-2022
23.378156
--
19250000
13-Oct-2022
23.94891
--
19250000
12-Oct-2022
23.578074
--
19250000
11-Oct-2022
24.406024
--
19250000
10-Oct-2022
24.543621
--
19250000
07-Oct-2022
24.558805
--
19250000
06-Oct-2022
24.988858
--
19250000
05-Oct-2022
25.07969
--
19250000
04-Oct-2022
25.651788
--
19250000
03-Oct-2022
24.897745
--
19250000
30-Sept-2022
24.179823
--
19250000
29-Sept-2022
23.909561
--
19250000
28-Sept-2022
24.40667
--
19700000
27-Sept-2022
24.075168
--
19700000
26-Sept-2022
23.775113
--
19700000
23-Sept-2022
24.444981
--
19700000
22-Sept-2022
25.575382
--
19700000
21-Sept-2022
26.181852
--
19900000
20-Sept-2022
26.199236
--
19900000
19-Sept-2022
27.27518
--
19900000
16-Sept-2022
27.243681
--
19900000
15-Sept-2022
27.256681
--
19900000
14-Sept-2022
27.889027
--
19900000
13-Sept-2022
27.733151
--
19900000
12-Sept-2022
28.390781
--
19900000
09-Sept-2022
28.369168
--
19900000
08-Sept-2022
28.620085
--
19900000
07-Sept-2022
28.46958
--
19900000
06-Sept-2022
28.5436
--
18800000
02-Sept-2022
29.200247
--
17850000
01-Sept-2022
27.36718
--
17850000
31-Aug-2022
27.587161
--
17850000
30-Aug-2022
28.375841
--
17850000
29-Aug-2022
28.427779
--
17700000
26-Aug-2022
27.938261
--
17700000
25-Aug-2022
27.812412
--
17700000
24-Aug-2022
26.858793
--
17700000
23-Aug-2022
26.697942
--
17200000
22-Aug-2022
25.765129
--
17200000
19-Aug-2022
25.43051
--
17200000
18-Aug-2022
26.173242
--
17150000
17-Aug-2022
27.479025
--
16500000
16-Aug-2022
27.85094
--
16300000
15-Aug-2022
27.934469
--
16300000
12-Aug-2022
28.089415
--
16300000
11-Aug-2022
27.353088
--
16300000
10-Aug-2022
26.99539
--
16300000
09-Aug-2022
26.333382
--
16300000
08-Aug-2022
26.336512
--
16300000
05-Aug-2022
25.686803
--
16300000
04-Aug-2022
25.97656
--
16300000
03-Aug-2022
25.914864
--
16300000
02-Aug-2022
26.247266
--
16300000
01-Aug-2022
26.735827
--
16300000
29-Jul-2022
26.468361
--
16300000
28-Jul-2022
26.197695
--
16300000
27-Jul-2022
25.987629
--
16300000
26-Jul-2022
25.461388
--
16300000
25-Jul-2022
25.369437
--
16300000
22-Jul-2022
24.839998
--
16300000
21-Jul-2022
25.366627
--
16300000
20-Jul-2022
25.120865
--
16300000
19-Jul-2022
25.185123
--
16300000
18-Jul-2022
24.37262
--
16300000
15-Jul-2022
23.749726
--
16300000
14-Jul-2022
22.180541
--
16300000
13-Jul-2022
22.945085
--
16300000
12-Jul-2022
22.526193
--
16300000
11-Jul-2022
23.030746
--
16300000
08-Jul-2022
23.66654
--
16300000
07-Jul-2022
24.210516
--
16300000
06-Jul-2022
23.24029
--
16300000
05-Jul-2022
23.594188
--
16300000
01-Jul-2022
23.998058
--
16300000
30-Jun-2022
24.139367
--
16300000
29-Jun-2022
24.216168
--
16300000
28-Jun-2022
24.625668
--
16300000
27-Jun-2022
24.391715
--
16300000
24-Jun-2022
24.417732
--
16300000
23-Jun-2022
24.439214
--
16300000
22-Jun-2022
25.49965
--
16300000
21-Jun-2022
26.10391
--
16300000
17-Jun-2022
25.908849
--
16300000
16-Jun-2022
25.949156
--
16300000
15-Jun-2022
26.867936
--
16300000
14-Jun-2022
26.400746
--
16650000
13-Jun-2022
26.690179
--
16650000
10-Jun-2022
27.742635
--
16650000
09-Jun-2022
28.133328
1.134501
16300000
08-Jun-2022
29.943035
--
16300000
07-Jun-2022
30.220022
--
16300000
06-Jun-2022
30.317696
--
16300000
03-Jun-2022
30.831984
--
16650000
02-Jun-2022
30.807506
--
16650000
01-Jun-2022
30.04344
--
16650000
31-May-2022
30.386592
--
16500000
27-May-2022
30.716709
--
16500000
26-May-2022
29.939997
--
16500000
25-May-2022
29.09324
--
16500000
24-May-2022
28.965771
--
16500000
23-May-2022
28.950406
--
16500000
20-May-2022
27.852073
--
16500000
19-May-2022
27.876875
--
16500000
18-May-2022
27.145106
--
16850000
17-May-2022
27.428569
--
16850000
16-May-2022
26.294194
--
16850000
13-May-2022
26.091245
--
16850000
12-May-2022
25.044889
--
16850000
11-May-2022
24.945641
--
16850000
10-May-2022
24.860278
--
16850000
09-May-2022
25.030109
--
16850000
06-May-2022
25.882603
--
16850000
05-May-2022
26.020256
--
16850000
04-May-2022
26.355668
--
16850000
03-May-2022
25.58902
--
16850000
02-May-2022
25.213398
--
17500000
29-Apr-2022
25.577129
--
17500000
28-Apr-2022
25.57609
--
17500000
27-Apr-2022
25.740606
--
17500000
26-Apr-2022
25.431762
--
17700000
25-Apr-2022
25.861351
--
17700000
22-Apr-2022
26.821275
--
17700000
21-Apr-2022
27.399824
--
18000000
20-Apr-2022
28.400148
--
18000000
19-Apr-2022
27.899772
--
18000000
18-Apr-2022
27.679901
--
18000000
14-Apr-2022
27.998209
--
18000000
13-Apr-2022
28.375694
--
18250000
12-Apr-2022
28.225567
--
18550000
11-Apr-2022
27.937475
--
18550000
08-Apr-2022
28.457307
--
18550000
07-Apr-2022
28.739368
--
18900000
06-Apr-2022
28.916851
--
18900000
05-Apr-2022
29.170461
--
18900000
04-Apr-2022
29.881381
--
18900000
01-Apr-2022
29.629733
--
18900000
31-Mar-2022
29.191852
--
18900000
30-Mar-2022
28.92282
--
18650000
29-Mar-2022
29.158307
--
18650000
28-Mar-2022
29.326014
--
18650000
25-Mar-2022
29.692811
--
18400000
24-Mar-2022
29.183713
--
18400000
23-Mar-2022
28.348007
--
18400000
22-Mar-2022
28.629515
--
17750000
21-Mar-2022
29.202174
--
16100000
18-Mar-2022
27.888298
--
16100000
17-Mar-2022
27.618269
--
15750000
16-Mar-2022
27.138955
--
15750000
15-Mar-2022
26.311321
--
15750000
14-Mar-2022
26.037067
--
15950000
11-Mar-2022
26.599653
--
15950000
10-Mar-2022
26.768144
--
15950000
09-Mar-2022
26.833791
--
15950000
08-Mar-2022
26.220327
--
15950000
07-Mar-2022
26.258084
--
15950000
04-Mar-2022
26.804532
--
15950000
03-Mar-2022
26.480964
--
15950000
02-Mar-2022
25.559302
--
15950000
01-Mar-2022
25.220412
--
15950000
28-Feb-2022
26.084947
--
15950000
25-Feb-2022
25.569454
--
16300000
24-Feb-2022
24.860027
--
16700000
23-Feb-2022
25.435151
--
17400000
22-Feb-2022
25.998478
--
17800000
18-Feb-2022
26.101099
--
17800000
17-Feb-2022
26.3185
--
17800000
16-Feb-2022
26.903523
--
17800000
15-Feb-2022
26.73388
--
17800000
14-Feb-2022
26.202921
--
17800000
11-Feb-2022
26.588773
--
17800000
10-Feb-2022
26.528544
--
17800000
09-Feb-2022
25.909274
--
17800000
08-Feb-2022
25.32186
--
17800000
07-Feb-2022
24.872492
--
17800000
04-Feb-2022
24.434493
--
17950000
03-Feb-2022
24.909347
--
18450000
02-Feb-2022
25.764331
--
18400000
01-Feb-2022
26.285483
--
18400000
31-Jan-2022
25.999289
--
18400000
28-Jan-2022
25.543942
--
18400000
27-Jan-2022
25.866243
--
18400000
26-Jan-2022
25.879381
--
18400000
25-Jan-2022
25.899436
--
18400000
24-Jan-2022
25.596141
--
18400000
21-Jan-2022
26.635521
--
18350000
20-Jan-2022
25.731723
--
18350000
19-Jan-2022
25.556314
--
18350000
18-Jan-2022
25.414524
--
18350000
14-Jan-2022
25.292695
--
18350000
13-Jan-2022
25.440916
--
18350000
12-Jan-2022
25.238702
--
18350000
11-Jan-2022
24.384981
--
18350000
10-Jan-2022
23.591782
--
18350000
07-Jan-2022
23.793274
--
18350000
06-Jan-2022
23.780993
--
18350000
05-Jan-2022
23.493022
--
18350000
04-Jan-2022
23.168839
--
18350000
03-Jan-2022
23.14109
--
18350000
31-Dec-2021
23.146137
--
18350000
30-Dec-2021
23.150005
0.088482
18350000
29-Dec-2021
23.000024
--
18600000
28-Dec-2021
22.99068
--
18600000
27-Dec-2021
23.065184
--
18600000
23-Dec-2021
22.807207
--
18600000
22-Dec-2021
22.238333
--
19350000
21-Dec-2021
22.107694
--
20200000
20-Dec-2021
21.826048
--
20200000
17-Dec-2021
24.20372
--
19800000
16-Dec-2021
24.2317
--
19800000
15-Dec-2021
23.513816
--
19800000
14-Dec-2021
23.243953
--
19800000
13-Dec-2021
23.94214
0.682269
19300000
10-Dec-2021
25.09957
--
19300000
09-Dec-2021
25.075215
--
18800000
08-Dec-2021
25.285014
--
18800000
07-Dec-2021
25.239506
--
18800000
06-Dec-2021
24.888235
--
18800000
03-Dec-2021
24.941594
--
19100000
02-Dec-2021
25.056602
--
19100000
01-Dec-2021
24.812573
--
19500000
30-Nov-2021
25.862456
--
19500000
29-Nov-2021
25.775764
--
19500000
26-Nov-2021
26.588913
--
19500000
24-Nov-2021
27.422281
--
19500000
23-Nov-2021
27.849051
--
19150000
22-Nov-2021
28.354489
--
19050000
19-Nov-2021
25.400119
--
19050000
18-Nov-2021
24.822595
--
19050000
17-Nov-2021
24.968732
--
19050000
16-Nov-2021
25.579813
--
19050000
15-Nov-2021
26.530429
--
18650000
12-Nov-2021
26.995865
--
18650000
11-Nov-2021
27.51286
--
18250000
10-Nov-2021
27.253869
--
18450000
09-Nov-2021
27.293022
--
18450000
08-Nov-2021
26.443957
--
18450000
05-Nov-2021
26.297618
--
18450000
04-Nov-2021
26.646403
--
17700000
03-Nov-2021
25.718911
--
17700000
02-Nov-2021
25.148126
--
17450000
01-Nov-2021
24.556994
--
17450000
29-Oct-2021
24.445877
--
17450000
28-Oct-2021
24.636972
--
17450000
27-Oct-2021
24.777381
--
17450000
26-Oct-2021
25.582253
--
17450000
25-Oct-2021
25.092165
--
17450000
22-Oct-2021
24.328504
--
17500000
21-Oct-2021
24.071711
--
17500000
20-Oct-2021
24.197029
--
17500000
19-Oct-2021
24.094549
--
17500000
18-Oct-2021
23.953271
--
17500000
15-Oct-2021
23.5972
--
17500000
14-Oct-2021
23.653689
--
17500000
13-Oct-2021
23.990606
--
17500000
12-Oct-2021
24.343894
--
16800000
11-Oct-2021
24.500334
--
16800000
08-Oct-2021
24.498299
--
16800000
07-Oct-2021
24.764584
--
16800000
06-Oct-2021
24.758688
--
16800000
05-Oct-2021
25.4445
--
17250000
04-Oct-2021
25.683871
--
17250000
01-Oct-2021
26.291607
--
17250000
30-Sept-2021
26.243272
--
17250000
29-Sept-2021
26.149054
--
17250000
28-Sept-2021
26.311308
--
17250000
27-Sept-2021
26.775285
--
17250000
24-Sept-2021
27.031649
--
17250000
23-Sept-2021
27.511461
--
17250000
22-Sept-2021
27.231554
--
17250000
21-Sept-2021
26.790978
--
17250000
20-Sept-2021
26.620156
--
17250000
17-Sept-2021
27.79469
--
17250000
16-Sept-2021
27.87551
--
17250000
15-Sept-2021
27.931741
--
17250000
14-Sept-2021
27.584236
--
17250000
13-Sept-2021
27.522068
--
17250000
10-Sept-2021
27.761647
--
17250000
09-Sept-2021
27.274292
--
17100000
08-Sept-2021
27.288474
--
17100000
07-Sept-2021
27.883374
--
16750000
03-Sept-2021
28.560605
--
16700000
02-Sept-2021
28.422857
--
16700000
01-Sept-2021
28.348945
--
16700000
31-Aug-2021
28.513425
--
16700000
30-Aug-2021
28.285026
--
16700000
27-Aug-2021
27.950372
--
16700000
26-Aug-2021
27.724257
--
16700000
25-Aug-2021
27.738799
--
16700000
24-Aug-2021
27.386305
--
16700000
23-Aug-2021
27.441371
--
16700000
20-Aug-2021
27.145911
--
16700000
19-Aug-2021
26.88601
--
16700000
18-Aug-2021
27.012997
--
16700000
17-Aug-2021
26.809256
--
16700000
16-Aug-2021
26.956935
--
16700000
13-Aug-2021
27.798825
--
16700000
12-Aug-2021
27.654009
--
16700000
11-Aug-2021
27.680633
--
16700000
10-Aug-2021
27.310761
--
16900000
09-Aug-2021
26.528895
--
16900000
06-Aug-2021
26.58482
--
16900000
05-Aug-2021
26.699175
--
16900000
04-Aug-2021
26.724667
--
16900000
03-Aug-2021
26.586531
--
16900000
02-Aug-2021
26.921714
--
16900000
30-Jul-2021
27.499078
--
16900000
29-Jul-2021
27.44574
--
16900000
28-Jul-2021
26.837788
--
16900000
27-Jul-2021
26.462311
--
16900000
26-Jul-2021
26.74332
--
16900000
23-Jul-2021
26.995848
--
16900000
22-Jul-2021
27.888836
--
16300000
21-Jul-2021
27.842022
--
16300000
20-Jul-2021
27.729717
--
16300000
19-Jul-2021
27.27301
--
16300000
16-Jul-2021
26.81236
--
16300000
15-Jul-2021
26.850389
--
16300000
14-Jul-2021
27.347886
--
16300000
13-Jul-2021
27.442655
--
16300000
12-Jul-2021
27.957457
--
16300000
09-Jul-2021
27.836935
--
16300000
08-Jul-2021
27.326195
--
16300000
07-Jul-2021
27.621336
--
16300000
06-Jul-2021
27.412821
--
16300000
02-Jul-2021
28.817726
--
16300000
01-Jul-2021
28.73586
--
16300000
30-Jun-2021
28.895971
--
16300000
29-Jun-2021
29.098971
--
16850000
28-Jun-2021
29.038086
--
16850000
25-Jun-2021
29.068548
--
16450000
24-Jun-2021
29.482973
--
16450000
23-Jun-2021
29.081843
--
16450000
22-Jun-2021
28.797866
--
16450000
21-Jun-2021
28.217841
--
16450000
18-Jun-2021
28.131315
--
16450000
17-Jun-2021
28.709093
--
16450000
16-Jun-2021
29.266004
--
16450000
15-Jun-2021
29.423573
--
16450000
14-Jun-2021
29.664711
--
15900000
11-Jun-2021
29.26346
--
14550000
10-Jun-2021
29.025692
0.497412
14350000
09-Jun-2021
29.627425
--
14350000
08-Jun-2021
29.103171
--
14350000
07-Jun-2021
28.824503
--
14350000
04-Jun-2021
29.366319
--
14350000
03-Jun-2021
29.349627
--
14350000
02-Jun-2021
30.471601
--
14350000
01-Jun-2021
30.060152
--
14350000
28-May-2021
29.27864
--
14350000
27-May-2021
28.564598
--
14500000
26-May-2021
28.193353
--
15100000
25-May-2021
27.862157
--
15100000
24-May-2021
28.259438
--
15100000
21-May-2021
28.503899
--
15100000
20-May-2021
28.456136
--
15100000
19-May-2021
28.276036
--
15100000
18-May-2021
29.138969
--
15100000
17-May-2021
29.039781
--
15250000
14-May-2021
32.678519
--
15800000
13-May-2021
31.501177
--
15800000
12-May-2021
31.810004
--
15800000
11-May-2021
32.418348
--
15800000
10-May-2021
33.035043
--
15800000
07-May-2021
33.26265
--
15800000
06-May-2021
33.178312
--
15800000
05-May-2021
33.531413
--
15800000
04-May-2021
33.229484
--
15800000
03-May-2021
32.749036
--
15800000
30-Apr-2021
31.52458
--
15800000
29-Apr-2021
32.390065
--
15800000
28-Apr-2021
32.878949
--
15800000
27-Apr-2021
34.076488
--
15800000
26-Apr-2021
34.627524
--
15800000
23-Apr-2021
34.113699
--
15800000
22-Apr-2021
34.550458
--
15800000
21-Apr-2021
35.551541
--
14700000
20-Apr-2021
35.8345
--
14700000
19-Apr-2021
35.614366
--
14700000
16-Apr-2021
35.774276
--
14700000
15-Apr-2021
35.3913
--
14700000
14-Apr-2021
34.942863
--
14700000
13-Apr-2021
34.871426
--
14700000
12-Apr-2021
35.181576
--
14700000
09-Apr-2021
35.122135
--
14700000
08-Apr-2021
34.977299
--
14700000
07-Apr-2021
34.3351
--
14700000
06-Apr-2021
34.115379
--
14700000
05-Apr-2021
34.312051
--
14700000
01-Apr-2021
34.386075
--
15200000
31-Mar-2021
34.344778
--
15200000
30-Mar-2021
33.987911
--
15200000
29-Mar-2021
33.62624
--
15600000
26-Mar-2021
33.60081
--
15600000
25-Mar-2021
33.001353
--
15600000
24-Mar-2021
33.481036
--
15850000
23-Mar-2021
33.509254
--
15850000
22-Mar-2021
34.00787
--
15850000
19-Mar-2021
34.219416
--
15850000
18-Mar-2021
34.199368
--
15850000
17-Mar-2021
33.906806
--
15750000
16-Mar-2021
34.095465
--
15750000
15-Mar-2021
34.308128
--
15750000
12-Mar-2021
34.21025
--
15750000
11-Mar-2021
34.30777
--
15750000
10-Mar-2021
33.853567
--
15750000
09-Mar-2021
33.223309
--
15750000
08-Mar-2021
32.267059
--
16000000
05-Mar-2021
32.353336
--
16000000
04-Mar-2021
32.709467
--
16000000
03-Mar-2021
33.074155
--
16000000
02-Mar-2021
32.624865
--
15800000
01-Mar-2021
32.458022
--
15800000
26-Feb-2021
32.017749
--
15800000
25-Feb-2021
32.48091
--
15800000
24-Feb-2021
32.894224
--
15800000
23-Feb-2021
32.263695
--
15800000
22-Feb-2021
32.747766
--
15800000
19-Feb-2021
33.155219
--
15800000
18-Feb-2021
32.337208
--
15700000
17-Feb-2021
32.367476
--
15700000
16-Feb-2021
32.951831
--
15700000
12-Feb-2021
32.452177
--
15700000
11-Feb-2021
32.082247
--
15700000
10-Feb-2021
31.870736
--
15600000
09-Feb-2021
31.614715
--
15500000
08-Feb-2021
31.248233
--
15400000
05-Feb-2021
30.949218
--
15400000
04-Feb-2021
30.579091
--
15250000
03-Feb-2021
30.741585
--
15250000
02-Feb-2021
30.846014
--
15250000
01-Feb-2021
30.477419
--
15250000
29-Jan-2021
30.048038
--
15550000
28-Jan-2021
30.427104
--
15550000
27-Jan-2021
30.602499
--
15550000
26-Jan-2021
31.324637
--
15550000
25-Jan-2021
31.308122
--
15850000
22-Jan-2021
31.517583
--
15850000
21-Jan-2021
32.623623
--
15850000
20-Jan-2021
32.6141
--
15850000
19-Jan-2021
32.348975
--
15850000
15-Jan-2021
31.70986
--
15850000
14-Jan-2021
32.339326
--
15850000
13-Jan-2021
32.094057
--
16250000
12-Jan-2021
32.279777
--
16250000
11-Jan-2021
32.247266
--
16250000
08-Jan-2021
32.634146
--
16250000
07-Jan-2021
32.63482
--
16250000
06-Jan-2021
32.315064
--
16450000
05-Jan-2021
31.915125
--
16450000
04-Jan-2021
31.04467
--
16450000
31-Dec-2020
30.140603
--
16450000
30-Dec-2020
30.239878
--
16450000
29-Dec-2020
30.149977
--
16450000
28-Dec-2020
30.115001
--
16450000
24-Dec-2020
29.649273
--
16450000
23-Dec-2020
29.767136
--
16450000
22-Dec-2020
29.468947
--
16450000
21-Dec-2020
29.163083
--
16450000
18-Dec-2020
29.628814
--
16800000
17-Dec-2020
29.70464
--
16800000
16-Dec-2020
28.659767
--
16800000
15-Dec-2020
28.295748
--
16800000
14-Dec-2020
28.334286
0.147242
16800000
11-Dec-2020
28.700975
--
16800000
10-Dec-2020
28.770419
--
17000000
09-Dec-2020
28.898542
--
17000000
08-Dec-2020
28.585702
--
17000000
07-Dec-2020
28.686722
--
17000000
04-Dec-2020
28.927159
--
17400000
03-Dec-2020
28.615478
--
17800000
02-Dec-2020
28.332998
--
17800000
01-Dec-2020
27.854437
--
17550000
30-Nov-2020
27.078347
--
17550000
27-Nov-2020
27.658636
--
17550000
25-Nov-2020
27.616703
--
17550000
24-Nov-2020
27.985318
--
17550000
23-Nov-2020
27.695711
--
17550000
20-Nov-2020
27.44524
--
17550000
19-Nov-2020
27.392236
--
17350000
18-Nov-2020
27.955573
--
17350000
17-Nov-2020
27.265183
--
17350000
16-Nov-2020
27.195352
--
16550000
13-Nov-2020
26.949454
--
16550000
12-Nov-2020
26.705802
--
16550000
11-Nov-2020
27.158366
--
16550000
10-Nov-2020
27.068341
--
16550000
09-Nov-2020
26.89196
--
16300000
06-Nov-2020
26.17122
--
16300000
05-Nov-2020
25.513111
--
16300000
04-Nov-2020
24.221567
--
16000000
03-Nov-2020
24.312928
--
16000000
02-Nov-2020
24.210922
--
16000000
30-Oct-2020
23.81073
--
16000000
29-Oct-2020
24.148838
--
16000000
28-Oct-2020
24.360822
--
16000000
27-Oct-2020
24.969918
--
16000000
26-Oct-2020
24.790248
--
16000000
23-Oct-2020
25.429503
--
16000000
22-Oct-2020
25.397244
--
16000000
21-Oct-2020
25.086535
--
16000000
20-Oct-2020
24.295045
--
16000000
19-Oct-2020
24.044762
--
16450000
16-Oct-2020
23.867782
--
16450000
15-Oct-2020
23.776914
--
16550000
14-Oct-2020
23.897975
--
16550000
13-Oct-2020
23.847219
--
16550000
12-Oct-2020
24.038576
--
16550000
09-Oct-2020
24.050226
--
16550000
08-Oct-2020
23.806087
--
16550000
07-Oct-2020
23.486533
--
16550000
06-Oct-2020
23.705781
--
16550000
05-Oct-2020
24.077423
--
16550000
02-Oct-2020
24.187898
--
16550000
01-Oct-2020
24.097263
--
16550000
30-Sept-2020
24.067179
--
16550000
29-Sept-2020
23.602518
--
16550000
28-Sept-2020
23.829291
--
16550000
25-Sept-2020
23.748158
--
16550000
24-Sept-2020
23.602471
--
16550000
23-Sept-2020
23.505084
--
17000000
22-Sept-2020
24.479446
--
17250000
21-Sept-2020
24.603326
--
17250000
18-Sept-2020
25.508094
--
17250000
17-Sept-2020
25.508167
--
17250000
16-Sept-2020
25.528325
--
17250000
15-Sept-2020
25.638963
--
17250000
14-Sept-2020
25.297802
--
17250000
11-Sept-2020
25.231795
--
17250000
10-Sept-2020
25.119242
--
17250000
09-Sept-2020
25.638034
--
17250000
08-Sept-2020
25.700943
--
17250000
04-Sept-2020
25.62329
--
17250000
03-Sept-2020
25.981631
--
17250000
02-Sept-2020
25.734925
--
17400000
01-Sept-2020
25.447114
--
17400000
31-Aug-2020
25.371321
--
17250000
28-Aug-2020
25.98228
--
17250000
27-Aug-2020
25.824779
--
17250000
26-Aug-2020
25.64128
--
17250000
25-Aug-2020
25.951183
--
16950000
24-Aug-2020
26.268465
--
16950000
21-Aug-2020
26.468952
--
16950000
20-Aug-2020
26.420066
--
16950000
19-Aug-2020
26.655101
--
16950000
18-Aug-2020
26.423247
--
16950000
17-Aug-2020
26.239079
--
16950000
14-Aug-2020
26.38357
--
16950000
13-Aug-2020
26.3509
--
16950000
12-Aug-2020
26.707861
--
16950000
11-Aug-2020
26.448275
--
16950000
10-Aug-2020
26.210446
--
16950000
07-Aug-2020
26.56299
--
16950000
06-Aug-2020
26.57121
--
16950000
05-Aug-2020
26.46789
--
16650000
04-Aug-2020
26.847715
--
16650000
03-Aug-2020
26.898666
--
16650000
31-Jul-2020
27.725187
--
16650000
30-Jul-2020
27.449434
--
16650000
29-Jul-2020
27.423114
--
16600000
28-Jul-2020
27.665353
--
16200000
27-Jul-2020
27.706039
--
16200000
24-Jul-2020
27.299181
--
15950000
23-Jul-2020
27.136805
--
15500000
22-Jul-2020
26.867408
--
15500000
21-Jul-2020
26.10655
--
15500000
20-Jul-2020
26.045858
--
15500000
17-Jul-2020
26.504406
--
15500000
16-Jul-2020
26.889942
--
15500000
15-Jul-2020
26.862012
--
15500000
14-Jul-2020
27.718293
--
15350000
13-Jul-2020
27.267733
--
15350000
10-Jul-2020
26.700849
--
15350000
09-Jul-2020
26.945606
--
15350000
08-Jul-2020
27.787492
--
15350000
07-Jul-2020
28.06572
--
15350000
06-Jul-2020
28.050487
--
14850000
02-Jul-2020
27.108501
--
14850000
01-Jul-2020
25.80693
--
14850000
30-Jun-2020
25.167692
--
14850000
29-Jun-2020
25.429329
--
14850000
26-Jun-2020
25.435136
--
14850000
25-Jun-2020
25.921855
--
14850000
24-Jun-2020
25.669018
--
14850000
23-Jun-2020
25.666299
--
14850000
22-Jun-2020
25.538051
--
14850000
19-Jun-2020
25.49549
--
14850000
18-Jun-2020
25.544422
--
14850000
17-Jun-2020
26.083958
--
14850000
16-Jun-2020
26.307245
--
14850000
15-Jun-2020
25.354006
0.50571
14850000
12-Jun-2020
26.682485
--
14850000
11-Jun-2020
26.728861
--
15250000
10-Jun-2020
28.012948
--
15250000
09-Jun-2020
28.356112
--
15250000
08-Jun-2020
28.467596
--
15050000
05-Jun-2020
27.934543
--
15050000
04-Jun-2020
26.653852
--
15050000
03-Jun-2020
26.638718
--
14650000
02-Jun-2020
25.552725
--
14650000
01-Jun-2020
24.659311
--
14650000
29-May-2020
24.123543
--
14650000
28-May-2020
23.897128
--
14650000
27-May-2020
24.417479
--
14650000
26-May-2020
24.804605
--
14750000
22-May-2020
24.625112
--
14750000
21-May-2020
25.004415
--
14750000
20-May-2020
24.889604
--
14750000
19-May-2020
24.31942
--
14750000
18-May-2020
24.402706
--
14750000
15-May-2020
23.444932
--
14750000
14-May-2020
23.523025
--
14750000
13-May-2020
23.389454
--
14750000
12-May-2020
24.178502
--
14750000
11-May-2020
24.567282
--
14750000
08-May-2020
24.512913
--
14750000
07-May-2020
25.377133
--
14750000
06-May-2020
25.142661
--
14750000
05-May-2020
25.08977
--
14750000
04-May-2020
24.500238
--
14900000
01-May-2020
24.826506
--
14900000
30-Apr-2020
25.386184
--
14900000
29-Apr-2020
25.615226
--
14900000
28-Apr-2020
24.44533
--
13950000
27-Apr-2020
23.808409
--
13950000
24-Apr-2020
22.879601
--
13950000
23-Apr-2020
23.289382
--
13950000
22-Apr-2020
22.984862
--
13950000
21-Apr-2020
22.664171
--
13950000
20-Apr-2020
23.416434
--
14200000
17-Apr-2020
24.074664
--
14200000
16-Apr-2020
23.840299
--
14200000
15-Apr-2020
23.973161
--
14200000
14-Apr-2020
24.625571
--
14200000
13-Apr-2020
24.527386
--
14350000
09-Apr-2020
24.324652
--
14350000
08-Apr-2020
23.610767
--
14350000
07-Apr-2020
23.569932
--
14350000
06-Apr-2020
23.34761
--
14450000
03-Apr-2020
22.571571
--
14450000
02-Apr-2020
21.993716
--
14450000
01-Apr-2020
21.00362
--
14450000
31-Mar-2020
21.750274
--
14450000
30-Mar-2020
20.844199
--
14600000
27-Mar-2020
20.601436
--
14600000
26-Mar-2020
20.703883
--
14600000
25-Mar-2020
19.688355
--
16100000
24-Mar-2020
18.300901
--
16100000
23-Mar-2020
18.038689
--
16100000
20-Mar-2020
19.385132
--
16100000
19-Mar-2020
19.231324
--
16100000
18-Mar-2020
17.842997
--
16100000
17-Mar-2020
20.609643
--
16100000
16-Mar-2020
20.287956
--
16100000
13-Mar-2020
24.010717
--
16300000
12-Mar-2020
23.330415
--
16400000
11-Mar-2020
25.391281
--
16400000
10-Mar-2020
26.013531
--
16400000
09-Mar-2020
25.623639
--
16500000
06-Mar-2020
27.329114
--
16800000
05-Mar-2020
28.027599
--
17350000
04-Mar-2020
28.53119
--
17350000
03-Mar-2020
28.420907
--
17150000
02-Mar-2020
28.034815
--
16950000
28-Feb-2020
26.799625
--
16950000
27-Feb-2020
27.890197
--
16950000
26-Feb-2020
28.332218
--
16800000
25-Feb-2020
28.668552
--
16800000
24-Feb-2020
29.160306
--
16800000
21-Feb-2020
29.894097
--
16600000
20-Feb-2020
29.950937
--
16450000
19-Feb-2020
30.113029
--
16450000
18-Feb-2020
30.350335
--
16450000
14-Feb-2020
31.341538
--
16450000
13-Feb-2020
31.122641
--
16450000
12-Feb-2020
31.456947
--
16450000
11-Feb-2020
31.437487
--
16300000
10-Feb-2020
31.007885
--
16300000
07-Feb-2020
31.559981
--
16300000
06-Feb-2020
31.956985
--
16150000
05-Feb-2020
32.003756
--
16000000
04-Feb-2020
31.90147
--
15850000
03-Feb-2020
31.061233
--
15850000
31-Jan-2020
30.516782
--
15850000
30-Jan-2020
30.463138
--
15650000
29-Jan-2020
30.894081
--
15650000
28-Jan-2020
30.969913
--
15650000
27-Jan-2020
30.866567
--
15900000
24-Jan-2020
31.913387
--
15900000
23-Jan-2020
32.048161
--
15900000
22-Jan-2020
32.346637
--
15900000
21-Jan-2020
32.48457
--
15900000
17-Jan-2020
33.833872
--
15900000
16-Jan-2020
33.711853
--
15900000
15-Jan-2020
33.80607
--
15900000
14-Jan-2020
34.080466
--
15900000
13-Jan-2020
34.177999
--
15900000
10-Jan-2020
34.768555
--
15900000
09-Jan-2020
34.164598
--
16200000
08-Jan-2020
34.457166
--
16200000
07-Jan-2020
34.20021
--
16200000
06-Jan-2020
33.933948
--
16050000
03-Jan-2020
34.32845
--
15800000
02-Jan-2020
34.229472
--
15700000
31-Dec-2019
33.340885
--
15700000
30-Dec-2019
33.366376
--
15700000
27-Dec-2019
33.355975
--
15700000
26-Dec-2019
33.249226
--
15700000
24-Dec-2019
33.456622
--
15700000
23-Dec-2019
33.413301
--
15700000
20-Dec-2019
33.669283
--
15700000
19-Dec-2019
33.692144
--
15700000
18-Dec-2019
33.604479
--
15700000
17-Dec-2019
33.952347
--
15850000
16-Dec-2019
34.075191
0.074207
15850000
13-Dec-2019
34.114636
--
15850000
12-Dec-2019
33.493502
--
15850000
11-Dec-2019
33.14965
--
15850000
10-Dec-2019
32.722041
--
15650000
09-Dec-2019
32.917263
--
15450000
06-Dec-2019
32.523416
--
15200000
05-Dec-2019
32.290856
--
15000000
04-Dec-2019
31.26936
--
14100000
03-Dec-2019
29.859744
--
13400000
02-Dec-2019
29.923325
--
12850000
29-Nov-2019
30.054706
--
12850000
27-Nov-2019
30.044528
--
12700000
26-Nov-2019
30.630537
--
12650000
25-Nov-2019
31.346265
--
12450000
22-Nov-2019
31.771543
--
12200000
21-Nov-2019
31.930295
--
12200000
20-Nov-2019
32.247085
--
11500000
19-Nov-2019
32.569484
--
11200000
18-Nov-2019
33.26248
--
11200000
15-Nov-2019
33.476981
--
11200000
14-Nov-2019
29.88652
--
11150000
13-Nov-2019
29.56172
--
10950000
12-Nov-2019
31.092207
--
10300000
11-Nov-2019
32.53838
--
10300000
08-Nov-2019
33.608903
--
10300000
07-Nov-2019
33.666814
--
10050000
06-Nov-2019
33.233266
--
10050000
05-Nov-2019
33.845648
--
10050000
04-Nov-2019
34.875162
--
10050000
01-Nov-2019
34.369241
--
10050000
31-Oct-2019
34.351586
--
10050000
30-Oct-2019
34.427589
--
10200000
29-Oct-2019
36.016692
--
10200000
28-Oct-2019
36.816033
--
10200000
25-Oct-2019
36.436591
--
10200000
24-Oct-2019
37.113876
--
10200000
23-Oct-2019
36.273571
--
10200000
22-Oct-2019
36.942148
--
10050000
21-Oct-2019
36.66894
--
10050000
18-Oct-2019
39.414488
--
10050000
17-Oct-2019
39.037011
--
10050000
16-Oct-2019
38.517194
--
10050000
15-Oct-2019
38.790977
--
10050000
14-Oct-2019
38.756349
--
10050000
11-Oct-2019
38.777045
--
10050000
10-Oct-2019
37.802848
--
10050000
09-Oct-2019
37.357823
--
10050000
08-Oct-2019
37.60056
--
10050000
07-Oct-2019
37.906057
--
10050000
04-Oct-2019
37.933302
--
10050000
03-Oct-2019
37.552267
--
10050000
02-Oct-2019
37.137185
--
10050000
01-Oct-2019
37.198029
--
10050000
30-Sept-2019
37.409336
--
10050000
27-Sept-2019
37.850521
--
10050000
26-Sept-2019
37.140153
--
10050000
25-Sept-2019
37.060695
--
10050000
24-Sept-2019
37.245501
--
10050000
23-Sept-2019
37.443958
--
9950000
20-Sept-2019
38.013228
--
9950000
19-Sept-2019
38.055145
--
9950000
18-Sept-2019
38.048323
--
9950000
17-Sept-2019
38.072533
--
10050000
16-Sept-2019
38.463946
--
10050000
13-Sept-2019
38.081525
--
9800000
12-Sept-2019
37.64885
--
9800000
11-Sept-2019
37.28853
--
9500000
10-Sept-2019
36.679909
--
9200000
09-Sept-2019
36.474605
--
9200000
06-Sept-2019
36.445979
--
9200000
05-Sept-2019
35.996443
--
9200000
04-Sept-2019
35.345572
--
9200000
03-Sept-2019
34.870139
--
9200000
30-Aug-2019
35.883426
--
9100000
29-Aug-2019
35.004674
--
9050000
28-Aug-2019
34.238336
--
8850000
27-Aug-2019
34.311783
--
8850000
26-Aug-2019
34.664903
--
8850000
23-Aug-2019
35.165632
--
8850000
22-Aug-2019
35.831363
--
8850000
21-Aug-2019
36.317133
--
8850000
20-Aug-2019
36.27802
--
9000000
19-Aug-2019
36.28299
--
9000000
16-Aug-2019
36.567952
--
9000000
15-Aug-2019
36.35615
--
9000000
14-Aug-2019
36.323254
--
9000000
13-Aug-2019
37.005392
--
9000000
12-Aug-2019
36.426362
--
9150000
09-Aug-2019
37.336904
--
9150000
08-Aug-2019
37.403406
--
9150000
07-Aug-2019
36.345656
--
9150000
06-Aug-2019
36.174481
--
9150000
05-Aug-2019
35.967987
--
9300000
02-Aug-2019
37.368308
--
9300000
01-Aug-2019
38.129508
--
9300000
31-Jul-2019
38.609817
--
9450000
30-Jul-2019
38.885449
--
9450000
29-Jul-2019
39.057622
--
9550000
26-Jul-2019
38.895382
--
9550000
25-Jul-2019
39.177085
--
9550000
24-Jul-2019
39.068605
--
9550000
23-Jul-2019
39.412183
--
9550000
22-Jul-2019
39.815266
--
9550000
19-Jul-2019
40.110275
--
9550000
18-Jul-2019
40.150328
--
9550000
17-Jul-2019
40.315662
--
9400000
16-Jul-2019
40.621865
--
9400000
15-Jul-2019
40.721889
--
9400000
12-Jul-2019
40.551514
--
9400000
11-Jul-2019
40.431788
--
9400000
10-Jul-2019
40.353463
--
9400000
09-Jul-2019
39.918218
--
9250000
08-Jul-2019
40.24827
--
9250000
05-Jul-2019
40.435617
--
9250000
03-Jul-2019
40.490676
--
9250000
02-Jul-2019
40.042494
--
9250000
01-Jul-2019
40.831776
--
9250000
28-Jun-2019
40.779727
--
9250000
27-Jun-2019
40.707458
--
9250000
26-Jun-2019
40.735001
--
9050000
25-Jun-2019
40.922264
--
9050000
24-Jun-2019
40.595745
--
9050000
21-Jun-2019
40.428973
--
8850000
20-Jun-2019
40.299417
--
8850000
19-Jun-2019
39.423496
--
8850000
18-Jun-2019
39.479987
--
8850000
17-Jun-2019
39.129494
0.750334
8750000
14-Jun-2019
40.19167
--
8750000
13-Jun-2019
40.525901
--
8750000
12-Jun-2019
40.517835
--
8750000
11-Jun-2019
40.669833
--
8750000
10-Jun-2019
40.018346
--
8750000
07-Jun-2019
39.787952
--
8750000
06-Jun-2019
39.586764
--
8750000
05-Jun-2019
39.634428
--
8750000
04-Jun-2019
39.86299
--
8750000
03-Jun-2019
39.489713
--
8750000
31-May-2019
39.013008
--
8600000
30-May-2019
38.636033
--
8600000
29-May-2019
38.173794
--
8600000
28-May-2019
37.770362
--
8600000
24-May-2019
39.044196
--
8600000
23-May-2019
39.015102
--
8600000
22-May-2019
39.308622
--
8600000
21-May-2019
39.378889
--
8600000
20-May-2019
39.201744
--
8600000
17-May-2019
39.427654
--
8600000
16-May-2019
40.01009
--
8600000
15-May-2019
40.26186
--
8800000
14-May-2019
40.369987
--
8800000
13-May-2019
39.911612
--
9100000
10-May-2019
41.106971
--
9100000
09-May-2019
40.936245
--
9100000
08-May-2019
41.258585
--
9100000
07-May-2019
41.457482
--
9100000
06-May-2019
41.987646
--
9100000
03-May-2019
42.279859
--
9100000
02-May-2019
42.016742
--
9100000
01-May-2019
42.833502
--
9100000
30-Apr-2019
42.694733
--
9100000
29-Apr-2019
42.734684
--
9100000
26-Apr-2019
43.110927
--
9100000
25-Apr-2019
42.720755
--
9100000
24-Apr-2019
43.180056
--
9250000
23-Apr-2019
43.665285
--
9250000
22-Apr-2019
44.094933
--
9250000
18-Apr-2019
44.464148
--
9250000
17-Apr-2019
44.8172
--
9250000
16-Apr-2019
44.40121
--
9250000
15-Apr-2019
44.248785
--
9250000
12-Apr-2019
44.486328
--
9250000
11-Apr-2019
44.456111
--
9250000
10-Apr-2019
44.680067
--
9250000
09-Apr-2019
44.628433
--
9250000
08-Apr-2019
44.619212
--
9250000
05-Apr-2019
44.331472
--
9250000
04-Apr-2019
44.414045
--
9250000
03-Apr-2019
43.917117
--
9250000
02-Apr-2019
43.469832
--
9250000
01-Apr-2019
43.848906
--
9250000
29-Mar-2019
43.314761
--
9400000
28-Mar-2019
42.909252
--
9400000
27-Mar-2019
42.413583
--
9400000
26-Mar-2019
42.775002
--
9600000
25-Mar-2019
42.900809
--
10250000
22-Mar-2019
42.986468
--
10600000
21-Mar-2019
44.254976
--
10600000
20-Mar-2019
44.222496
--
10600000
19-Mar-2019
44.81435
--
10250000
18-Mar-2019
44.758072
--
10250000
15-Mar-2019
44.698533
--
10250000
14-Mar-2019
44.428646
--
10250000
13-Mar-2019
44.738686
--
10250000
12-Mar-2019
44.504204
--
10250000
11-Mar-2019
44.268381
--
10250000
08-Mar-2019
44.070242
--
10250000
07-Mar-2019
44.387582
--
10250000
06-Mar-2019
44.791853
--
10250000
05-Mar-2019
44.603628
--
10250000
04-Mar-2019
44.616893
--
10450000
01-Mar-2019
45.040246
--
10450000
28-Feb-2019
45.325052
--
10600000
27-Feb-2019
46.366175
--
10650000
26-Feb-2019
47.33519
--
10550000
25-Feb-2019
47.380796
--
10250000
22-Feb-2019
47.348195
--
10250000
21-Feb-2019
46.748993
--
10250000
20-Feb-2019
46.596345
--
10250000
19-Feb-2019
46.148679
--
10250000
15-Feb-2019
45.833344
--
10400000
14-Feb-2019
45.408684
--
10400000
13-Feb-2019
45.700046
--
10400000
12-Feb-2019
45.730464
--
10400000
11-Feb-2019
45.660145
--
10400000
08-Feb-2019
46.101157
--
10400000
07-Feb-2019
46.683996
--
10400000
06-Feb-2019
46.717142
--
10400000
05-Feb-2019
47.112683
--
10250000
04-Feb-2019
47.267836
--
10100000
01-Feb-2019
46.981925
--
10100000
31-Jan-2019
46.582689
--
10100000
30-Jan-2019
45.496378
--
10150000
29-Jan-2019
45.575123
--
10300000
28-Jan-2019
45.609556
--
10450000
25-Jan-2019
45.947229
--
10450000
24-Jan-2019
45.469774
--
10550000
23-Jan-2019
45.25985
--
10550000
22-Jan-2019
45.235447
--
10950000
18-Jan-2019
46.17445
--
10950000
17-Jan-2019
45.654715
--
10950000
16-Jan-2019
45.541206
--
10950000
15-Jan-2019
45.131549
--
10950000
14-Jan-2019
44.946567
--
10950000
11-Jan-2019
44.824623
--
10950000
10-Jan-2019
44.38056
--
10950000
09-Jan-2019
43.89438
--
10950000
08-Jan-2019
43.403227
--
10950000
07-Jan-2019
43.16907
--
10950000
04-Jan-2019
42.978248
--
10950000
03-Jan-2019
41.503914
--
10950000
02-Jan-2019
41.516995
--
10950000
31-Dec-2018
41.580514
--
10950000
28-Dec-2018
41.684551
--
10950000
27-Dec-2018
41.116229
--
10950000
26-Dec-2018
41.276342
--
10950000
24-Dec-2018
41.19003
--
10950000
21-Dec-2018
41.330746
--
11050000
20-Dec-2018
41.31177
--
11050000
19-Dec-2018
42.039093
--
11050000
18-Dec-2018
42.020444
0.061251
11050000
17-Dec-2018
42.122003
--
11050000
14-Dec-2018
42.613882
--
11050000
13-Dec-2018
42.938548
--
10750000
12-Dec-2018
42.843571
--
10500000
11-Dec-2018
42.27626
--
10500000
10-Dec-2018
42.170317
--
10350000
07-Dec-2018
42.886998
--
10350000
06-Dec-2018
42.864646
--
10350000
04-Dec-2018
43.768875
--
10350000
03-Dec-2018
43.759729
--
10050000
30-Nov-2018
43.062172
--
10050000
29-Nov-2018
43.661258
--
10050000
28-Nov-2018
43.010121
--
9900000
27-Nov-2018
42.887323
--
9900000
26-Nov-2018
42.890512
--
9900000
23-Nov-2018
43.110916
--
9900000
21-Nov-2018
43.388174
--
9900000
20-Nov-2018
43.050986
--
9800000
19-Nov-2018
43.829562
--
9650000
16-Nov-2018
43.843746
--
9550000
15-Nov-2018
43.301301
--
9450000
14-Nov-2018
42.488427
--
9300000
13-Nov-2018
41.976105
--
9150000
12-Nov-2018
42.445487
--
9150000
09-Nov-2018
42.912157
--
9150000
08-Nov-2018
43.734826
--
9150000
07-Nov-2018
43.728355
--
9050000
06-Nov-2018
43.593132
--
9050000
05-Nov-2018
43.727406
--
8900000
02-Nov-2018
42.148143
--
8900000
01-Nov-2018
41.967165
--
8900000
31-Oct-2018
41.524703
--
8900000
30-Oct-2018
40.920331
--
8900000
29-Oct-2018
41.640559
--
8900000
26-Oct-2018
41.98946
--
8900000
25-Oct-2018
42.320826
--
8900000
24-Oct-2018
42.191502
--
8900000
23-Oct-2018
42.241411
--
8900000
22-Oct-2018
42.54906
--
8900000
19-Oct-2018
42.648028
--
8900000
18-Oct-2018
42.851479
--
8900000
17-Oct-2018
43.368413
--
8900000
16-Oct-2018
43.428278
--
8900000
15-Oct-2018
42.898734
--
8900000
12-Oct-2018
42.828903
--
9050000
11-Oct-2018
42.722063
--
9400000
10-Oct-2018
43.275226
--
9400000
09-Oct-2018
43.874371
--
9400000
08-Oct-2018
44.175228
--
9400000
05-Oct-2018
44.445762
--
9900000
04-Oct-2018
44.835939
--
9900000
03-Oct-2018
45.859131
--
9900000
02-Oct-2018
45.650568
--
9900000
01-Oct-2018
45.658701
--
9900000
28-Sept-2018
45.286142
--
10050000
27-Sept-2018
45.604286
--
10050000
26-Sept-2018
45.491462
--
10050000
25-Sept-2018
45.285018
--
9900000
24-Sept-2018
45.665734
--
9900000
21-Sept-2018
46.550063
--
9900000
20-Sept-2018
45.609106
--
9700000
19-Sept-2018
44.291387
--
9600000
18-Sept-2018
44.146441
--
9600000
17-Sept-2018
44.044706
--
9600000
14-Sept-2018
44.025169
--
8900000
13-Sept-2018
44.252458
--
8400000
12-Sept-2018
43.016475
--
8400000
11-Sept-2018
41.988421
--
8400000
10-Sept-2018
42.319993
--
8650000
07-Sept-2018
42.761879
--
8750000
06-Sept-2018
42.463058
--
9000000
05-Sept-2018
41.698129
--
9000000
04-Sept-2018
41.931885
--
9000000
31-Aug-2018
43.707319
--
9000000
30-Aug-2018
43.53673
--
9000000
29-Aug-2018
44.699462
--
9000000
28-Aug-2018
45.257526
--
9000000
27-Aug-2018
45.370984
--
8650000
24-Aug-2018
44.76243
--
8650000
23-Aug-2018
44.649783
--
8650000
22-Aug-2018
45.069229
--
8650000
21-Aug-2018
44.523344
--
8650000
20-Aug-2018
43.916492
--
8650000
17-Aug-2018
44.131782
--
8750000
16-Aug-2018
44.473985
--
8850000
15-Aug-2018
44.508724
--
8850000
14-Aug-2018
44.805608
--
8850000
13-Aug-2018
44.718126
--
8850000
10-Aug-2018
45.43451
--
8950000
09-Aug-2018
46.244944
--
8950000
08-Aug-2018
46.639149
--
8950000
07-Aug-2018
46.748408
--
8950000
06-Aug-2018
46.647065
--
8950000
03-Aug-2018
47.424365
--
8950000
02-Aug-2018
47.129548
--
8800000
01-Aug-2018
47.483452
--
8700000
31-Jul-2018
47.912367
--
8600000
30-Jul-2018
47.476284
--
8600000
27-Jul-2018
47.083487
--
8600000
26-Jul-2018
47.271002
--
8450000
25-Jul-2018
47.389461
--
8450000
24-Jul-2018
47.01406
--
8450000
23-Jul-2018
46.144646
--
8450000
20-Jul-2018
46.640953
--
8450000
19-Jul-2018
45.91191
--
8450000
18-Jul-2018
46.320477
--
8300000
17-Jul-2018
46.268917
--
8150000
16-Jul-2018
46.153946
--
8150000
13-Jul-2018
46.38812
--
8150000
12-Jul-2018
46.133986
--
8150000
11-Jul-2018
45.963012
--
8150000
10-Jul-2018
46.284446
--
8150000
09-Jul-2018
46.324799
--
8000000
06-Jul-2018
45.583113
--
7900000
05-Jul-2018
45.582484
--
7900000
03-Jul-2018
45.571391
--
7900000
02-Jul-2018
45.661934
--
7900000
29-Jun-2018
46.137538
--
7900000
28-Jun-2018
45.839688
--
7900000
27-Jun-2018
46.166664
--
7900000
26-Jun-2018
46.723897
--
7900000
25-Jun-2018
46.689562
--
8000000
22-Jun-2018
47.587278
--
8000000
21-Jun-2018
47.375834
--
8000000
20-Jun-2018
47.736329
--
8000000
19-Jun-2018
47.701451
0.920359
8000000
18-Jun-2018
49.125586
--
8000000
15-Jun-2018
49.373425
--
8100000
14-Jun-2018
50.202411
--
8100000
13-Jun-2018
50.194237
--
8300000
12-Jun-2018
50.295256
--
8450000
11-Jun-2018
50.260737
--
8450000
08-Jun-2018
50.486138
--
8450000
07-Jun-2018
50.039789
--
8450000
06-Jun-2018
50.355081
--
8450000
05-Jun-2018
50.119119
--
8450000
04-Jun-2018
50.917265
--
8450000
01-Jun-2018
49.840036
--
8450000
31-May-2018
49.765874
--
8450000
30-May-2018
50.23781
--
8750000
29-May-2018
50.46064
--
8750000
25-May-2018
51.286465
--
8950000
24-May-2018
51.259621
--
8950000
23-May-2018
51.679905
--
8600000
22-May-2018
51.90966
--
8600000
21-May-2018
51.398105
--
8600000
18-May-2018
51.366909
--
8600000
17-May-2018
51.859414
--
8600000
16-May-2018
52.475087
--
8600000
15-May-2018
52.167956
--
8600000
14-May-2018
52.798768
--
8350000
11-May-2018
53.257192
--
8350000
10-May-2018
52.653318
--
8350000
09-May-2018
51.731093
--
8350000
08-May-2018
50.930585
--
8550000
07-May-2018
51.816307
--
8850000
04-May-2018
52.347579
--
8850000
03-May-2018
52.477992
--
8850000
02-May-2018
53.246196
--
8850000
01-May-2018
53.77133
--
8850000
30-Apr-2018
53.951382
--
8850000
27-Apr-2018
54.250821
--
8850000
26-Apr-2018
54.417988
--
8850000
25-Apr-2018
54.173223
--
9100000
24-Apr-2018
54.7278
--
9100000
23-Apr-2018
54.990822
--
9100000
20-Apr-2018
55.17049
--
9100000
19-Apr-2018
55.552155
--
9100000
18-Apr-2018
55.414835
--
9100000
17-Apr-2018
54.656884
--
9100000
16-Apr-2018
54.425404
--
9100000
13-Apr-2018
54.658358
--
9100000
12-Apr-2018
54.641613
--
9100000
11-Apr-2018
54.339812
--
9100000
10-Apr-2018
53.96842
--
9150000
09-Apr-2018
53.593241
--
9150000
06-Apr-2018
53.292931
--
9150000
05-Apr-2018
53.732603
--
9150000
04-Apr-2018
53.017505
--
9150000
03-Apr-2018
53.15507
--
9150000
02-Apr-2018
52.454719
--
9150000
29-Mar-2018
52.795664
--
9150000
28-Mar-2018
51.926176
--
9150000
27-Mar-2018
51.992328
--
9150000
26-Mar-2018
51.723141
--
9150000
23-Mar-2018
51.861709
--
9150000
22-Mar-2018
52.088288
--
9150000
21-Mar-2018
52.514889
--
9150000
20-Mar-2018
52.238606
--
9150000
19-Mar-2018
52.559252
--
9150000
16-Mar-2018
52.883782
--
9150000
15-Mar-2018
53.073569
--
9150000
14-Mar-2018
53.740628
--
9150000
13-Mar-2018
53.854757
--
9150000
12-Mar-2018
53.953923
--
9150000
09-Mar-2018
53.899576
--
9150000
08-Mar-2018
52.953489
--
9150000
07-Mar-2018
53.041201
--
9150000
06-Mar-2018
53.479131
--
9150000
05-Mar-2018
53.098793
--
9150000
02-Mar-2018
53.207988
--
9150000
01-Mar-2018
53.263082
--
9150000
28-Feb-2018
54.110053
--
9150000
27-Feb-2018
54.947499
--
9150000
26-Feb-2018
55.38012
--
9150000
23-Feb-2018
55.79818
--
9150000
22-Feb-2018
55.421965
--
9150000
21-Feb-2018
55.24481
--
9150000
20-Feb-2018
54.730559
--
9150000
16-Feb-2018
54.544254
--
9150000
15-Feb-2018
54.670205
--
9150000
14-Feb-2018
53.737081
--
9150000
13-Feb-2018
53.031966
--
9150000
12-Feb-2018
53.229033
--
9150000
09-Feb-2018
52.857204
--
9400000
08-Feb-2018
53.988384
--
9650000
07-Feb-2018
55.614517
--
9650000
06-Feb-2018
54.474409
--
9650000
05-Feb-2018
54.679245
--
10100000
02-Feb-2018
55.494469
--
10150000
01-Feb-2018
56.494507
--
10300000
31-Jan-2018
56.063912
--
10300000
30-Jan-2018
55.621524
--
10300000
29-Jan-2018
55.986143
--
10300000
26-Jan-2018
56.112162
--
10300000
25-Jan-2018
56.034461
--
10300000
24-Jan-2018
55.480912
--
10300000
23-Jan-2018
54.887642
--
10300000
22-Jan-2018
55.467407
--
10300000
19-Jan-2018
55.611512
--
10300000
18-Jan-2018
55.762459
--
10300000
17-Jan-2018
55.230116
--
10600000
16-Jan-2018
54.865745
--
10600000
12-Jan-2018
54.97907
--
10600000
11-Jan-2018
54.607108
--
10600000
10-Jan-2018
53.915925
--
10600000
09-Jan-2018
54.485383
--
10600000
08-Jan-2018
54.727083
--
10600000
05-Jan-2018
54.655281
--
10600000
04-Jan-2018
54.228338
--
10600000
03-Jan-2018
53.752666
--
10600000
02-Jan-2018
53.74422
--
10600000
29-Dec-2017
52.491476
--
10600000
28-Dec-2017
52.28165
--
10600000
27-Dec-2017
51.673925
--
10600000
26-Dec-2017
51.747312
--
10600000
22-Dec-2017
51.626775
--
10600000
21-Dec-2017
50.882816
--
10850000
20-Dec-2017
51.609264
--
10850000
19-Dec-2017
52.069367
0.049206
10850000
18-Dec-2017
52.355
--
10850000
15-Dec-2017
47.729323
--
10850000
14-Dec-2017
46.538355
--
10850000
13-Dec-2017
46.211076
--
10850000
12-Dec-2017
44.736733
--
11350000
11-Dec-2017
44.525072
--
11350000
08-Dec-2017
43.28038
--
11350000
07-Dec-2017
43.309478
--
11350000
06-Dec-2017
43.314073
--
11350000
05-Dec-2017
43.743816
--
11350000
04-Dec-2017
44.964435
--
11350000
01-Dec-2017
45.054605
--
11350000
30-Nov-2017
44.917524
--
11200000
29-Nov-2017
45.263388
--
11200000
28-Nov-2017
45.880978
--
11050000
27-Nov-2017
45.81909
--
11050000
24-Nov-2017
46.191955
--
10850000
22-Nov-2017
46.954346
--
10850000
21-Nov-2017
47.424335
--
10850000
20-Nov-2017
46.140032
--
10850000
17-Nov-2017
49.788119
--
10850000
16-Nov-2017
48.827276
--
10850000
15-Nov-2017
48.23088
--
11200000
14-Nov-2017
48.701208
--
11200000
13-Nov-2017
49.039054
--
11200000
10-Nov-2017
49.706382
--
11200000
09-Nov-2017
50.121664
--
11200000
08-Nov-2017
50.350438
--
11200000
07-Nov-2017
50.24004
--
11450000
06-Nov-2017
50.704539
--
11450000
03-Nov-2017
50.314009
--
11450000
02-Nov-2017
50.766714
--
11450000
01-Nov-2017
51.124725
--
11450000
31-Oct-2017
51.07655
--
11450000
30-Oct-2017
51.064766
--
11450000
27-Oct-2017
50.458192
--
11450000
26-Oct-2017
50.844677
--
11450000
25-Oct-2017
50.66644
--
11450000
24-Oct-2017
50.830548
--
11250000
23-Oct-2017
51.208885
--
11250000
20-Oct-2017
50.971686
--
11250000
19-Oct-2017
50.95387
--
11250000
18-Oct-2017
51.277524
--
11250000
17-Oct-2017
51.182805
--
11250000
16-Oct-2017
51.552631
--
11250000
13-Oct-2017
51.048374
--
11250000
12-Oct-2017
50.612836
--
11000000
11-Oct-2017
50.66579
--
10900000
10-Oct-2017
50.739629
--
10900000
09-Oct-2017
50.423019
--
10900000
06-Oct-2017
50.460041
--
10650000
05-Oct-2017
50.523517
--
10650000
04-Oct-2017
50.326696
--
10650000
03-Oct-2017
49.632562
--
10650000
02-Oct-2017
48.793722
--
10650000
29-Sept-2017
48.606925
--
10500000
28-Sept-2017
48.441281
--
10500000
27-Sept-2017
48.307643
--
10500000
26-Sept-2017
48.232258
--
10500000
25-Sept-2017
48.556803
--
10500000
22-Sept-2017
49.204672
--
10500000
21-Sept-2017
49.263362
--
10500000
20-Sept-2017
49.183749
--
10250000
19-Sept-2017
48.49457
--
10250000
18-Sept-2017
48.544153
--
10250000
15-Sept-2017
48.484608
--
10250000
14-Sept-2017
47.987148
--
10250000
13-Sept-2017
48.03372
--
10250000
12-Sept-2017
48.29106
--
10250000
11-Sept-2017
48.264953
--
9900000
08-Sept-2017
47.972797
--
9900000
07-Sept-2017
48.429193
--
9900000
06-Sept-2017
47.877774
--
9900000
05-Sept-2017
48.284877
--
9900000
01-Sept-2017
48.580131
--
9750000
31-Aug-2017
47.96531
--
10100000
30-Aug-2017
47.969744
--
10100000
29-Aug-2017
48.231337
--
10100000
28-Aug-2017
48.035858
--
10100000
25-Aug-2017
47.578255
--
10100000
24-Aug-2017
47.2552
--
9900000
23-Aug-2017
46.704212
--
9900000
22-Aug-2017
46.598466
--
9900000
21-Aug-2017
46.419186
--
9900000
18-Aug-2017
46.126905
--
9900000
17-Aug-2017
46.193494
--
9900000
16-Aug-2017
46.209766
--
9900000
15-Aug-2017
45.423485
--
9900000
14-Aug-2017
45.61798
--
9900000
11-Aug-2017
45.264464
--
9900000
10-Aug-2017
45.518377
--
10100000
09-Aug-2017
45.569321
--
10100000
08-Aug-2017
45.843394
--
10100000
07-Aug-2017
46.071305
--
10100000
04-Aug-2017
45.791266
--
10100000
03-Aug-2017
45.584417
--
10500000
02-Aug-2017
45.602493
--
10850000
01-Aug-2017
45.560771
--
10850000
31-Jul-2017
45.550309
--
10850000
28-Jul-2017
45.652324
--
10850000
27-Jul-2017
45.583852
--
10850000
26-Jul-2017
45.499003
--
10850000
25-Jul-2017
45.436687
--
10850000
24-Jul-2017
45.068434
--
10850000
21-Jul-2017
44.814466
--
10850000
20-Jul-2017
45.204616
--
10700000
19-Jul-2017
45.017309
--
10700000
18-Jul-2017
44.888181
--
10700000
17-Jul-2017
45.095144
--
10700000
14-Jul-2017
44.406264
--
10700000
13-Jul-2017
44.159822
--
10700000
12-Jul-2017
43.711946
--
10450000
11-Jul-2017
42.919847
--
10450000
10-Jul-2017
43.005185
--
10200000
07-Jul-2017
42.624277
--
10200000
06-Jul-2017
42.39855
--
10200000
05-Jul-2017
42.570818
--
10200000
03-Jul-2017
42.277817
--
10200000
30-Jun-2017
41.773999
--
10200000
29-Jun-2017
41.735896
--
10450000
28-Jun-2017
41.909741
--
10450000
27-Jun-2017
42.080669
--
10450000
26-Jun-2017
42.251817
--
10450000
23-Jun-2017
42.168079
--
10450000
22-Jun-2017
41.975304
--
10600000
21-Jun-2017
41.886685
--
10600000
20-Jun-2017
42.289997
0.693898
10450000
19-Jun-2017
43.394696
--
10450000
16-Jun-2017
43.463773
--
10450000
15-Jun-2017
43.44196
--
10450000
14-Jun-2017
44.117755
--
10450000
13-Jun-2017
43.885415
--
10450000
12-Jun-2017
43.722679
--
10350000
09-Jun-2017
43.40114
--
10350000
08-Jun-2017
43.432317
--
10350000
07-Jun-2017
43.621446
--
10350000
06-Jun-2017
43.756211
--
10350000
05-Jun-2017
43.631788
--
10350000
02-Jun-2017
43.526691
--
10350000
01-Jun-2017
43.339318
--
10350000
31-May-2017
43.099382
--
10350000
30-May-2017
43.236408
--
10350000
26-May-2017
43.494343
--
10350000
25-May-2017
43.362988
--
10350000
24-May-2017
42.988553
--
10200000
23-May-2017
42.964049
--
10200000
22-May-2017
42.97602
--
10200000
19-May-2017
42.78561
--
10200000
18-May-2017
42.284317
--
10500000
17-May-2017
43.372148
--
10500000
16-May-2017
43.728462
--
10500000
15-May-2017
43.71722
--
10500000
12-May-2017
43.192846
--
10500000
11-May-2017
42.847351
--
10500000
10-May-2017
42.875058
--
10600000
09-May-2017
42.430621
--
10600000
08-May-2017
42.549833
--
11000000
05-May-2017
42.779171
--
11000000
04-May-2017
43.026211
--
11200000
03-May-2017
43.378044
--
11200000
02-May-2017
43.78138
--
11350000
01-May-2017
43.051466
--
11350000
28-Apr-2017
43.027529
--
11350000
27-Apr-2017
43.093631
--
11350000
26-Apr-2017
43.651949
--
11350000
25-Apr-2017
44.164658
--
11350000
24-Apr-2017
44.457678
--
11150000
21-Apr-2017
44.391177
--
11150000
20-Apr-2017
44.451806
--
11150000
19-Apr-2017
44.765053
--
11150000
18-Apr-2017
44.773707
--
10950000
17-Apr-2017
45.196459
--
10950000
13-Apr-2017
44.976251
--
10950000
12-Apr-2017
44.730434
--
10950000
11-Apr-2017
44.708333
--
10950000
10-Apr-2017
45.038766
--
10950000
07-Apr-2017
44.820554
--
10950000
06-Apr-2017
44.902996
--
10950000
05-Apr-2017
44.604102
--
10950000
04-Apr-2017
43.833238
--
10950000
03-Apr-2017
43.903635
--
10950000
31-Mar-2017
43.429341
--
10950000
30-Mar-2017
43.708994
--
10950000
29-Mar-2017
44.034675
--
10800000
28-Mar-2017
43.88167
--
10800000
27-Mar-2017
43.063742
--
10800000
24-Mar-2017
43.293108
--
10800000
23-Mar-2017
42.951709
--
10800000
22-Mar-2017
42.54543
--
10650000
21-Mar-2017
42.647219
--
10400000
20-Mar-2017
42.427672
--
10200000
17-Mar-2017
42.364444
--
10200000
16-Mar-2017
41.970322
--
9950000
15-Mar-2017
41.016054
--
9950000
14-Mar-2017
40.795668
--
9950000
13-Mar-2017
41.094441
--
9950000
10-Mar-2017
40.732741
--
9950000
09-Mar-2017
40.5578
--
9950000
08-Mar-2017
40.726185
--
9650000
07-Mar-2017
41.006515
--
9650000
06-Mar-2017
40.91615
--
9650000
03-Mar-2017
40.701446
--
9650000
02-Mar-2017
40.741328
--
9650000
01-Mar-2017
40.877149
--
9650000
28-Feb-2017
40.530697
--
9650000
27-Feb-2017
40.636056
--
9650000
24-Feb-2017
40.605782
--
9650000
23-Feb-2017
41.118269
--
9650000
22-Feb-2017
41.225461
--
9650000
21-Feb-2017
41.064051
--
9650000
17-Feb-2017
40.772903
--
9650000
16-Feb-2017
41.312855
--
9650000
15-Feb-2017
41.185114
--
9650000
14-Feb-2017
40.864888
--
9650000
13-Feb-2017
41.054252
--
9650000
10-Feb-2017
40.711615
--
9650000
09-Feb-2017
40.252987
--
9650000
08-Feb-2017
39.878138
--
9650000
07-Feb-2017
39.755949
--
9700000
06-Feb-2017
40.075095
--
9700000
03-Feb-2017
40.348968
--
9700000
02-Feb-2017
39.630321
--
9700000
01-Feb-2017
39.196804
--
9850000
31-Jan-2017
39.131682
--
10150000
30-Jan-2017
39.089567
--
10450000
27-Jan-2017
39.567883
--
10450000
26-Jan-2017
40.056748
--
10150000
25-Jan-2017
39.822602
--
10150000
24-Jan-2017
39.419699
--
10150000
23-Jan-2017
39.240681
--
10150000
20-Jan-2017
38.997859
--
10150000
19-Jan-2017
38.867162
--
10250000
18-Jan-2017
39.006527
--
10250000
17-Jan-2017
38.776176
--
10250000
13-Jan-2017
38.643141
--
10350000
12-Jan-2017
38.540166
--
10350000
11-Jan-2017
37.744767
--
10450000
10-Jan-2017
37.505957
--
10450000
09-Jan-2017
37.420635
--
10450000
06-Jan-2017
37.608165
--
10450000
05-Jan-2017
37.887201
--
10450000
04-Jan-2017
37.454916
--
10450000
03-Jan-2017
37.221465
--
10450000
30-Dec-2016
37.4542
--
10450000
29-Dec-2016
37.446921
--
10450000
28-Dec-2016
36.75115
--
10450000
27-Dec-2016
36.023715
--
10450000
23-Dec-2016
36.075598
--
10450000
22-Dec-2016
36.725699
--
10450000
21-Dec-2016
37.263917
0.014841
10450000
20-Dec-2016
37.381057
--
10450000
19-Dec-2016
37.4097
--
10450000
16-Dec-2016
37.770826
--
10450000
15-Dec-2016
38.250297
--
10450000
14-Dec-2016
38.865586
--
10450000
13-Dec-2016
39.579832
--
10450000
12-Dec-2016
39.414985
--
10350000
09-Dec-2016
39.488363
--
10200000
08-Dec-2016
38.885245
--
10200000
07-Dec-2016
38.837555
--
10200000
06-Dec-2016
38.486247
--
10200000
05-Dec-2016
38.040109
--
10200000
02-Dec-2016
37.736637
--
10200000
01-Dec-2016
37.488511
--
10200000
30-Nov-2016
37.687764
--
10200000
29-Nov-2016
37.344886
--
10200000
28-Nov-2016
37.543317
--
10200000
25-Nov-2016
37.348388
--
10200000
23-Nov-2016
37.369416
--
10200000
22-Nov-2016
37.576781
--
10200000
21-Nov-2016
37.783351
--
10200000
18-Nov-2016
37.180655
--
10200000
17-Nov-2016
37.329612
--
10100000
16-Nov-2016
37.283869
--
10100000
15-Nov-2016
37.346662
--
10100000
14-Nov-2016
36.87607
--
10350000
11-Nov-2016
37.419288
--
10350000
10-Nov-2016
38.566757
--
10350000
09-Nov-2016
39.826348
--
10350000
08-Nov-2016
40.022972
--
10350000
07-Nov-2016
39.277404
--
10100000
04-Nov-2016
38.705024
--
10000000
03-Nov-2016
39.344701
--
10000000
02-Nov-2016
39.501794
--
10000000
01-Nov-2016
39.796723
--
10000000
31-Oct-2016
39.646108
--
10000000
28-Oct-2016
39.861937
--
10000000
27-Oct-2016
39.801509
--
10000000
26-Oct-2016
39.686247
--
10000000
25-Oct-2016
39.89461
--
9800000
24-Oct-2016
39.356104
--
9750000
21-Oct-2016
38.631352
--
9650000
20-Oct-2016
38.395702
--
9400000
19-Oct-2016
38.598822
--
9250000
18-Oct-2016
37.957763
--
9200000
17-Oct-2016
37.362995
--
9100000
14-Oct-2016
37.302086
--
9100000
13-Oct-2016
37.137363
--
8850000
12-Oct-2016
37.231748
--
8850000
11-Oct-2016
37.072675
--
8550000
10-Oct-2016
36.735762
--
8550000
07-Oct-2016
36.781843
--
8550000
06-Oct-2016
36.830069
--
8550000
05-Oct-2016
37.024624
--
8550000
04-Oct-2016
36.991703
--
8550000
03-Oct-2016
37.020818
--
8550000
30-Sept-2016
36.762502
--
8550000
29-Sept-2016
37.178023
--
8550000
28-Sept-2016
37.04263
--
8550000
27-Sept-2016
36.935754
--
8550000
26-Sept-2016
37.357979
--
8550000
23-Sept-2016
37.441504
--
8550000
22-Sept-2016
37.672186
--
8550000
21-Sept-2016
36.925791
--
8550000
20-Sept-2016
36.584868
--
8550000
19-Sept-2016
36.285633
--
8550000
16-Sept-2016
36.177371
--
8550000
15-Sept-2016
36.724953
--
8750000
14-Sept-2016
36.396949
--
8800000
13-Sept-2016
36.584353
--
8850000
12-Sept-2016
36.553215
--
8850000
09-Sept-2016
36.928464
--
8850000
08-Sept-2016
37.510879
--
8900000
07-Sept-2016
37.725046
--
8900000
06-Sept-2016
37.658866
--
8900000
02-Sept-2016
37.242691
--
8900000
01-Sept-2016
36.765145
--
8900000
31-Aug-2016
36.7707
--
8900000
30-Aug-2016
37.201364
--
8900000
29-Aug-2016
37.556942
--
8900000
26-Aug-2016
37.915968
--
8900000
25-Aug-2016
37.891858
--
8900000
24-Aug-2016
37.569205
--
8900000
23-Aug-2016
37.869485
--
8900000
22-Aug-2016
37.784052
--
8900000
19-Aug-2016
38.047611
--
8900000
18-Aug-2016
38.406625
--
8900000
17-Aug-2016
38.114851
--
8900000
16-Aug-2016
39.02344
--
8900000
15-Aug-2016
38.992385
--
8900000
12-Aug-2016
38.999336
--
8900000
11-Aug-2016
39.122392
--
8900000
10-Aug-2016
38.758951
--
8900000
09-Aug-2016
38.624541
--
8900000
08-Aug-2016
38.434838
--
8900000
05-Aug-2016
38.176015
--
8900000
04-Aug-2016
38.079468
--
8900000
03-Aug-2016
37.934035
--
8900000
02-Aug-2016
37.990626
--
8900000
01-Aug-2016
38.105879
--
8750000
29-Jul-2016
38.284135
--
8750000
28-Jul-2016
37.918311
--
8750000
27-Jul-2016
37.996323
--
8750000
26-Jul-2016
38.155069
--
8550000
25-Jul-2016
38.523065
--
8550000
22-Jul-2016
38.804657
--
8550000
21-Jul-2016
38.675601
--
8550000
20-Jul-2016
38.40801
--
8550000
19-Jul-2016
38.726063
--
8550000
18-Jul-2016
38.525771
--
8550000
15-Jul-2016
38.416753
--
8550000
14-Jul-2016
38.170965
--
8550000
13-Jul-2016
37.387003
--
8550000
12-Jul-2016
37.678324
--
8550000
11-Jul-2016
37.45789
--
8550000
08-Jul-2016
37.026645
--
8550000
07-Jul-2016
36.784029
--
8550000
06-Jul-2016
36.554563
--
8550000
05-Jul-2016
37.033587
--
8550000
01-Jul-2016
37.191515
--
8550000
30-Jun-2016
36.809639
--
8550000
29-Jun-2016
36.753646
--
8550000
28-Jun-2016
35.620138
--
8550000
27-Jun-2016
35.499139
--
8850000
24-Jun-2016
35.66167
--
8850000
23-Jun-2016
36.668802
--
8850000
22-Jun-2016
36.30791
0.676437
8850000
21-Jun-2016
36.74005
--
8850000
20-Jun-2016
36.440581
--
8850000
17-Jun-2016
36.068798
--
8850000
16-Jun-2016
35.707264
--
8850000
15-Jun-2016
35.886482
--
8850000
14-Jun-2016
35.547735
--
8850000
13-Jun-2016
35.766602
--
8850000
10-Jun-2016
35.933082
--
8850000
09-Jun-2016
36.464399
--
8750000
08-Jun-2016
37.070499
--
8750000
07-Jun-2016
36.708618
--
8750000
06-Jun-2016
36.539721
--
8750000
03-Jun-2016
36.020706
--
8750000
02-Jun-2016
35.1959
--
8900000
01-Jun-2016
35.176897
--
8950000
31-May-2016
35.4387
--
8950000
27-May-2016
35.6611
--
8950000
26-May-2016
35.742539
--
8950000
25-May-2016
35.482277
--
8950000
24-May-2016
35.517429
--
8950000
23-May-2016
35.289218
--
8950000
20-May-2016
35.277614
--
8950000
19-May-2016
34.95035
--
9100000
18-May-2016
35.623031
--
9100000
17-May-2016
35.690294
--
9300000
16-May-2016
35.811761
--
9650000
13-May-2016
36.097867
--
9650000
12-May-2016
36.59213
--
9650000
11-May-2016
36.80378
--
9650000
10-May-2016
36.772159
--
9850000
09-May-2016
36.90731
--
9850000
06-May-2016
37.333987
--
9850000
05-May-2016
37.400763
--
9850000
04-May-2016
37.211545
--
9850000
03-May-2016
37.24322
--
9700000
02-May-2016
37.702305
--
9450000
29-Apr-2016
37.733193
--
9450000
28-Apr-2016
37.847043
--
9400000
27-Apr-2016
37.034783
--
9400000
26-Apr-2016
36.778365
--
9400000
25-Apr-2016
36.802951
--
9400000
22-Apr-2016
36.904114
--
9300000
21-Apr-2016
37.522007
--
9300000
20-Apr-2016
37.624384
--
9300000
19-Apr-2016
37.871049
--
9300000
18-Apr-2016
37.160554
--
9300000
15-Apr-2016
36.949188
--
9300000
14-Apr-2016
36.84841
--
9300000
13-Apr-2016
36.787253
--
9300000
12-Apr-2016
36.541951
--
9300000
11-Apr-2016
35.803832
--
9300000
08-Apr-2016
35.815379
--
9300000
07-Apr-2016
35.565192
--
9300000
06-Apr-2016
35.778422
--
9300000
05-Apr-2016
36.205309
--
9300000
04-Apr-2016
36.855939
--
9150000
01-Apr-2016
36.736666
--
9150000
31-Mar-2016
36.722945
--
9150000
30-Mar-2016
36.624108
--
8950000
29-Mar-2016
35.80927
--
8950000
28-Mar-2016
35.595581
--
8950000
24-Mar-2016
35.578549
--
8950000
23-Mar-2016
35.869952
--
8950000
22-Mar-2016
36.519792
--
8950000
21-Mar-2016
36.574353
--
8950000
18-Mar-2016
36.631559
--
8750000
17-Mar-2016
36.346577
--
8550000
16-Mar-2016
35.107452
--
8400000
15-Mar-2016
35.093529
--
8200000
14-Mar-2016
35.321004
--
8200000
11-Mar-2016
35.105632
--
8050000
10-Mar-2016
35.248084
--
7900000
09-Mar-2016
35.159269
--
7750000
08-Mar-2016
34.854578
--
7750000
07-Mar-2016
35.233636
--
7750000
04-Mar-2016
35.248682
--
7600000
03-Mar-2016
34.781751
--
7500000
02-Mar-2016
34.266134
--
7350000
01-Mar-2016
33.607067
--
7350000
29-Feb-2016
33.329242
--
7350000
26-Feb-2016
33.480142
--
7350000
25-Feb-2016
33.290965
--
7200000
24-Feb-2016
32.946136
--
7200000
23-Feb-2016
33.2936
--
7200000
22-Feb-2016
33.88037
--
7200000
19-Feb-2016
33.471545
--
7050000
18-Feb-2016
33.483928
--
7050000
17-Feb-2016
33.294608
--
7050000
16-Feb-2016
32.661011
--
6900000
12-Feb-2016
32.244332
--
6900000
11-Feb-2016
31.980802
--
6750000
10-Feb-2016
32.234859
--
6550000
09-Feb-2016
31.873968
--
6450000
08-Feb-2016
32.109785
--
6350000
05-Feb-2016
32.461902
--
6350000
04-Feb-2016
32.878695
--
5450000
03-Feb-2016
31.618464
--
5450000
02-Feb-2016
31.75112
--
5450000
01-Feb-2016
32.512479
--
5450000
29-Jan-2016
32.535798
--
5450000
28-Jan-2016
31.453565
--
5450000
27-Jan-2016
30.842851
--
5450000
26-Jan-2016
30.684863
--
5450000
25-Jan-2016
30.589171
--
5450000
22-Jan-2016
30.798915
--
5450000
21-Jan-2016
29.814202
--
5600000
20-Jan-2016
29.450083
--
5600000
19-Jan-2016
29.871782
--
5600000
15-Jan-2016
29.699852
--
5600000
14-Jan-2016
30.497129
--
5600000
13-Jan-2016
30.261085
--
5600000
12-Jan-2016
30.05335
--
5800000
11-Jan-2016
30.102746
--
5800000
08-Jan-2016
30.498815
--
5850000
07-Jan-2016
30.720856
--
5850000
06-Jan-2016
31.506839
--
6050000
05-Jan-2016
31.699895
--
6050000
04-Jan-2016
31.523443
--
6050000
31-Dec-2015
32.404197
--
6050000
30-Dec-2015
32.386503
--
6050000
29-Dec-2015
32.257353
--
6050000
28-Dec-2015
32.275091
--
6050000
24-Dec-2015
32.597683
--
6050000
23-Dec-2015
32.755222
--
6050000
22-Dec-2015
32.377155
--
6050000
21-Dec-2015
32.46804
0.114948
6050000
18-Dec-2015
32.420763
--
6050000
17-Dec-2015
32.377781
--
6050000
16-Dec-2015
31.959741
--
6050000
15-Dec-2015
31.447113
--
6050000
14-Dec-2015
30.994687
--
6050000
11-Dec-2015
31.144312
--
6150000
10-Dec-2015
31.680241
--
6250000
09-Dec-2015
31.69891
--
6250000
08-Dec-2015
31.622882
--
6250000
07-Dec-2015
31.783287
--
6250000
04-Dec-2015
32.182722
--
6250000
03-Dec-2015
32.17561
--
6250000
02-Dec-2015
32.070468
--
6250000
01-Dec-2015
32.299104
--
6250000
30-Nov-2015
32.173466
--
6250000
27-Nov-2015
32.705762
--
6250000
25-Nov-2015
33.066143
--
6400000
24-Nov-2015
33.345738
--
6850000
23-Nov-2015
33.436749
--
6850000
20-Nov-2015
34.03372
--
6850000
19-Nov-2015
33.534034
--
6850000
18-Nov-2015
33.050451
--
6850000
17-Nov-2015
33.036514
--
7150000
16-Nov-2015
33.124524
--
7150000
13-Nov-2015
33.689101
--
7350000
12-Nov-2015
33.956696
--
7350000
11-Nov-2015
34.14304
--
7350000
10-Nov-2015
34.13872
--
7350000
09-Nov-2015
34.264619
--
7350000
06-Nov-2015
34.583448
--
7350000
05-Nov-2015
34.921638
--
7250000
04-Nov-2015
35.142982
--
7250000
03-Nov-2015
35.32736
--
7050000
02-Nov-2015
34.813575
--
7050000
30-Oct-2015
34.771942
--
6800000
29-Oct-2015
34.915972
--
6800000
28-Oct-2015
35.453383
--
6800000
27-Oct-2015
35.381661
--
6800000
26-Oct-2015
35.808612
--
6800000
23-Oct-2015
35.663984
--
6700000
22-Oct-2015
35.178351
--
6700000
21-Oct-2015
34.806906
--
6700000
20-Oct-2015
34.995781
--
6700000
19-Oct-2015
35.20051
--
6600000
16-Oct-2015
35.315717
--
6600000
15-Oct-2015
35.346422
--
6600000
14-Oct-2015
34.91129
--
6600000
13-Oct-2015
35.125189
--
6600000
12-Oct-2015
35.545064
--
6600000
09-Oct-2015
35.608203
--
6500000
08-Oct-2015
35.042547
--
6400000
07-Oct-2015
35.092619
--
6200000
06-Oct-2015
34.801978
--
6200000
05-Oct-2015
34.281695
--
6200000
02-Oct-2015
33.241244
--
6200000
01-Oct-2015
33.088685
--
6400000
30-Sept-2015
32.976692
--
6500000
29-Sept-2015
32.392033
--
6950000
28-Sept-2015
32.406589
--
7400000
25-Sept-2015
33.322827
--
7400000
24-Sept-2015
33.072625
--
7750000
23-Sept-2015
33.214705
--
7750000
22-Sept-2015
33.592083
--
7750000
21-Sept-2015
34.780493
--
7750000
18-Sept-2015
35.202943
--
7750000
17-Sept-2015
35.066255
--
7750000
16-Sept-2015
35.11022
--
7700000
15-Sept-2015
34.40014
--
7700000
14-Sept-2015
34.169204
--
7700000
11-Sept-2015
34.243419
--
7650000
10-Sept-2015
34.131361
--
7650000
09-Sept-2015
33.962321
--
7650000
08-Sept-2015
34.105744
--
7600000
04-Sept-2015
34.201864
--
7600000
03-Sept-2015
35.0242
--
7200000
02-Sept-2015
34.493696
--
6900000
01-Sept-2015
34.27457
--
6750000
31-Aug-2015
34.75061
--
6500000
28-Aug-2015
34.573685
--
6450000
27-Aug-2015
34.111668
--
6300000
26-Aug-2015
32.63584
--
6100000
25-Aug-2015
32.651896
--
6100000
24-Aug-2015
32.083313
--
6100000
21-Aug-2015
33.57323
--
6100000
20-Aug-2015
33.95278
--
6100000
19-Aug-2015
33.967052
--
6150000
18-Aug-2015
33.913262
--
6150000
17-Aug-2015
34.348971
--
6150000
14-Aug-2015
34.695538
--
6150000
13-Aug-2015
34.803226
--
6150000
12-Aug-2015
35.06118
--
6150000
11-Aug-2015
35.212338
--
6150000
10-Aug-2015
35.816524
--
6150000
07-Aug-2015
35.718539
--
6150000
06-Aug-2015
35.399047
--
6150000
05-Aug-2015
35.510046
--
6150000
04-Aug-2015
35.572675
--
6250000
03-Aug-2015
35.294446
--
6350000
31-Jul-2015
36.049782
--
6350000
30-Jul-2015
35.208142
--
6500000
29-Jul-2015
35.696065
--
6500000
28-Jul-2015
35.515465
--
6550000
27-Jul-2015
35.550973
--
6550000
24-Jul-2015
36.306787
--
6650000
23-Jul-2015
36.994633
--
6650000
22-Jul-2015
37.280761
--
6650000
21-Jul-2015
37.680868
--
6650000
20-Jul-2015
37.686117
--
6650000
17-Jul-2015
37.823436
--
6650000
16-Jul-2015
37.975015
--
6650000
15-Jul-2015
38.019813
--
6650000
14-Jul-2015
38.031042
--
6650000
13-Jul-2015
37.67354
--
6650000
10-Jul-2015
37.549424
--
6650000
09-Jul-2015
36.708728
--
6650000
08-Jul-2015
36.081925
--
6650000
07-Jul-2015
36.391498
--
6650000
06-Jul-2015
37.018934
--
6650000
02-Jul-2015
37.959446
--
6650000
01-Jul-2015
37.549776
--
6650000
30-Jun-2015
38.169166
--
6650000
29-Jun-2015
38.062467
--
6650000
26-Jun-2015
38.220795
--
6650000
25-Jun-2015
38.222503
0.564521
6550000
24-Jun-2015
39.266706
--
6550000
23-Jun-2015
39.335699
--
6500000
22-Jun-2015
39.537685
--
6500000
19-Jun-2015
39.064736
--
6500000
18-Jun-2015
39.44458
--
6500000
17-Jun-2015
39.409125
--
6500000
16-Jun-2015
39.520063
--
6500000
15-Jun-2015
39.364808
--
6500000
12-Jun-2015
40.002708
--
6500000
11-Jun-2015
40.027813
--
6500000
10-Jun-2015
40.29169
--
6500000
09-Jun-2015
39.729988
--
6550000
08-Jun-2015
39.636551
--
6550000
05-Jun-2015
39.68375
--
6650000
04-Jun-2015
40.039797
--
6850000
03-Jun-2015
40.720733
--
6900000
02-Jun-2015
40.741101
--
7100000
01-Jun-2015
40.93965
--
7100000
29-May-2015
41.640956
--
6950000
28-May-2015
41.62477
--
6950000
27-May-2015
41.758395
--
6950000
26-May-2015
41.767939
--
6950000
22-May-2015
42.618562
--
6950000
21-May-2015
42.820276
--
6950000
20-May-2015
42.719872
--
6950000
19-May-2015
43.073591
--
6950000
18-May-2015
43.560498
--
6900000
15-May-2015
43.878873
--
6850000
14-May-2015
43.50638
--
6850000
13-May-2015
43.602364
--
6800000
12-May-2015
43.574767
--
6800000
11-May-2015
43.661955
--
6650000
08-May-2015
43.332456
--
6600000
07-May-2015
42.972038
--
6600000
06-May-2015
43.264443
--
6500000
05-May-2015
42.775263
--
6500000
04-May-2015
42.255361
--
6500000
01-May-2015
42.223635
--
6500000
30-Apr-2015
42.233973
--
6500000
29-Apr-2015
42.640583
--
6400000
28-Apr-2015
43.162447
--
6400000
27-Apr-2015
43.340438
--
6300000
24-Apr-2015
42.421002
--
6250000
23-Apr-2015
41.92368
--
6250000
22-Apr-2015
41.648399
--
6200000
21-Apr-2015
41.859721
--
6200000
20-Apr-2015
41.663244
--
6100000
17-Apr-2015
41.905731
--
6100000
16-Apr-2015
42.451558
--
5950000
15-Apr-2015
41.746452
--
5950000
14-Apr-2015
41.872274
--
5950000
13-Apr-2015
41.531609
--
5950000
10-Apr-2015
41.69545
--
5950000
09-Apr-2015
41.794795
--
5950000
08-Apr-2015
41.777366
--
5950000
07-Apr-2015
41.772172
--
5800000
06-Apr-2015
41.730087
--
5500000
02-Apr-2015
41.333507
--
5450000
01-Apr-2015
40.90221
--
5450000
31-Mar-2015
40.239085
--
5450000
30-Mar-2015
39.910921
--
5450000
27-Mar-2015
39.80054
--
5450000
26-Mar-2015
39.846287
--
5450000
25-Mar-2015
40.215829
--
5450000
24-Mar-2015
39.979559
--
5450000
23-Mar-2015
39.533127
--
5450000
20-Mar-2015
39.20206
--
5450000
19-Mar-2015
38.54277
--
5450000
18-Mar-2015
38.461576
--
5450000
17-Mar-2015
38.35648
--
5450000
16-Mar-2015
38.163629
--
5450000
13-Mar-2015
38.161748
--
5500000
12-Mar-2015
39.105722
--
5500000
11-Mar-2015
38.711853
--
5500000
10-Mar-2015
38.940541
--
5500000
09-Mar-2015
39.623659
--
5500000
06-Mar-2015
40.099247
--
5500000
05-Mar-2015
40.701762
--
5500000
04-Mar-2015
40.775574
--
5500000
03-Mar-2015
40.89555
--
5500000
02-Mar-2015
40.682916
--
5500000
27-Feb-2015
41.134934
--
5500000
26-Feb-2015
41.086116
--
5500000
25-Feb-2015
41.039275
--
5500000
24-Feb-2015
40.981172
--
5500000
23-Feb-2015
41.295194
--
5500000
20-Feb-2015
41.331137
--
5500000
19-Feb-2015
41.171902
--
5500000
18-Feb-2015
40.871536
--
5500000
17-Feb-2015
40.800892
--
5500000
13-Feb-2015
41.008033
--
5500000
12-Feb-2015
40.432376
--
5500000
11-Feb-2015
39.625248
--
5500000
10-Feb-2015
39.687029
--
5550000
09-Feb-2015
39.997363
--
5650000
06-Feb-2015
40.315462
--
5750000
05-Feb-2015
40.104516
--
5850000
04-Feb-2015
39.685904
--
5850000
03-Feb-2015
39.716174
--
5850000
02-Feb-2015
39.026513
--
5900000
30-Jan-2015
38.577527
--
5950000
29-Jan-2015
38.957725
--
5950000
28-Jan-2015
39.221747
--
5950000
27-Jan-2015
39.331514
--
5950000
26-Jan-2015
39.069697
--
5950000
23-Jan-2015
39.285156
--
5950000
22-Jan-2015
39.4203
--
5950000
21-Jan-2015
38.553443
--
5950000
20-Jan-2015
37.774053
--
6000000
16-Jan-2015
37.563207
--
6000000
15-Jan-2015
37.811852
--
6050000
14-Jan-2015
37.984801
--
6250000
13-Jan-2015
38.726993
--
6450000
12-Jan-2015
38.932494
--
6450000
09-Jan-2015
39.034826
--
6450000
08-Jan-2015
39.208174
--
6450000
07-Jan-2015
38.89806
--
6450000
06-Jan-2015
38.906673
--
6650000
05-Jan-2015
39.059229
--
6850000
02-Jan-2015
39.772925
--
6950000
31-Dec-2014
40.256397
--
6950000
30-Dec-2014
40.372567
--
6950000
29-Dec-2014
40.330356
--
6950000
26-Dec-2014
39.820977
--
6950000
24-Dec-2014
39.703027
--
6950000
23-Dec-2014
39.768556
--
6950000
22-Dec-2014
39.465479
--
6950000
19-Dec-2014
39.509224
--
7050000
18-Dec-2014
39.351866
--
7050000
17-Dec-2014
38.835816
0.056954
7050000
16-Dec-2014
38.290654
--
7150000
15-Dec-2014
38.50682
--
7300000
12-Dec-2014
39.112381
--
7350000
11-Dec-2014
39.450963
--
7400000
10-Dec-2014
39.794865
--
7600000
09-Dec-2014
40.424504
--
7800000
08-Dec-2014
41.377359
--
7800000
05-Dec-2014
41.276876
--
7850000
04-Dec-2014
41.221072
--
7950000
03-Dec-2014
41.257818
--
8000000
02-Dec-2014
41.006458
--
8200000
01-Dec-2014
41.285572
--
8550000
28-Nov-2014
41.998934
--
8550000
26-Nov-2014
42.277761
--
8750000
25-Nov-2014
42.599816
--
8750000
24-Nov-2014
42.798615
--
8750000
21-Nov-2014
43.141229
--
8750000
20-Nov-2014
42.527112
--
8750000
19-Nov-2014
42.363932
--
8750000
18-Nov-2014
42.159218
--
8750000
17-Nov-2014
42.12033
--
8750000
14-Nov-2014
42.174856
--
8800000
13-Nov-2014
42.337318
--
8900000
12-Nov-2014
42.283955
--
8900000
11-Nov-2014
42.016712
--
8900000
10-Nov-2014
42.32257
--
8950000
07-Nov-2014
42.183204
--
8950000
06-Nov-2014
42.025149
--
8950000
05-Nov-2014
42.355664
--
9000000
04-Nov-2014
42.482181
--
9000000
03-Nov-2014
42.779906
--
9000000
31-Oct-2014
42.454674
--
9000000
30-Oct-2014
42.558301
--
9000000
29-Oct-2014
42.20438
--
8950000
28-Oct-2014
41.71253
--
8850000
27-Oct-2014
41.350774
--
8850000
24-Oct-2014
41.705241
--
8850000
23-Oct-2014
41.654707
--
8850000
22-Oct-2014
41.57281
--
8850000
21-Oct-2014
41.549924
--
8850000
20-Oct-2014
40.834954
--
8850000
17-Oct-2014
40.789488
--
8850000
16-Oct-2014
40.755681
--
8850000
15-Oct-2014
41.014901
--
8800000
14-Oct-2014
41.719963
--
8700000
13-Oct-2014
41.765627
--
8700000
10-Oct-2014
41.337053
--
8700000
09-Oct-2014
42.138321
--
8700000
08-Oct-2014
42.316867
--
8700000
07-Oct-2014
42.394689
--
8800000
06-Oct-2014
42.522457
--
8200000
03-Oct-2014
42.188159
--
8150000
02-Oct-2014
41.832692
--
7700000
01-Oct-2014
41.852471
--
7500000
30-Sept-2014
42.520843
--
7500000
29-Sept-2014
42.224661
--
7500000
26-Sept-2014
42.553272
--
7500000
25-Sept-2014
42.753734
--
7500000
24-Sept-2014
42.750204
--
7500000
23-Sept-2014
42.444904
--
7550000
22-Sept-2014
42.804628
--
7600000
19-Sept-2014
43.362757
--
7600000
18-Sept-2014
43.352569
--
7600000
17-Sept-2014
43.395061
--
7650000
16-Sept-2014
43.157292
--
7650000
15-Sept-2014
42.727364
--
7650000
12-Sept-2014
43.223993
--
7800000
11-Sept-2014
43.846385
--
7800000
10-Sept-2014
44.265796
--
7800000
09-Sept-2014
44.121849
--
7800000
08-Sept-2014
44.59359
--
7800000
05-Sept-2014
44.564462
--
7800000
04-Sept-2014
44.366253
--
7800000
03-Sept-2014
44.788008
--
7950000
02-Sept-2014
43.936639
--
8100000
29-Aug-2014
43.522597
--
7300000
28-Aug-2014
42.96119
--
7300000
27-Aug-2014
43.373194
--
7300000
26-Aug-2014
43.438239
--
7400000
25-Aug-2014
43.453587
--
7400000
22-Aug-2014
43.486409
--
7550000
21-Aug-2014
43.926826
--
7600000
20-Aug-2014
43.961088
--
7650000
19-Aug-2014
44.16511
--
7650000
18-Aug-2014
44.363936
--
7650000
15-Aug-2014
44.359019
--
7650000
14-Aug-2014
44.442069
--
7650000
13-Aug-2014
44.474735
--
7650000
12-Aug-2014
44.077905
--
7650000
11-Aug-2014
44.240819
--
7650000
08-Aug-2014
43.799621
--
7650000
07-Aug-2014
43.938823
--
7650000
06-Aug-2014
44.001771
--
7850000
05-Aug-2014
44.245691
--
7850000
04-Aug-2014
44.551654
--
7850000
01-Aug-2014
44.249554
--
7850000
31-Jul-2014
43.708242
--
7950000
30-Jul-2014
44.310702
--
7950000
29-Jul-2014
44.834854
--
7800000
28-Jul-2014
45.035598
--
7700000
25-Jul-2014
45.046633
--
7650000
24-Jul-2014
45.262003
--
7650000
23-Jul-2014
45.134619
--
7550000
22-Jul-2014
45.350628
--
7350000
21-Jul-2014
45.098488
--
7300000
18-Jul-2014
45.123364
--
7300000
17-Jul-2014
45.356898
--
7300000
16-Jul-2014
46.029968
--
7300000
15-Jul-2014
46.212926
--
7300000
14-Jul-2014
46.44213
--
7050000
11-Jul-2014
46.55487
--
6950000
10-Jul-2014
46.57072
--
6950000
09-Jul-2014
46.578946
--
6950000
08-Jul-2014
45.921519
--
6950000
07-Jul-2014
45.694961
--
6950000
03-Jul-2014
45.874118
--
6950000
02-Jul-2014
45.760638
--
6950000
01-Jul-2014
45.57483
--
6950000
30-Jun-2014
45.513251
--
6950000
27-Jun-2014
45.741173
--
6950000
26-Jun-2014
45.884021
--
6950000
25-Jun-2014
45.947632
0.637174
6850000
24-Jun-2014
46.695291
--
6850000
23-Jun-2014
46.202829
--
6850000
20-Jun-2014
45.844918
--
6850000
19-Jun-2014
46.110119
--
6850000
18-Jun-2014
45.575236
--
6900000
17-Jun-2014
45.106152
--
6900000
16-Jun-2014
45.518225
--
7000000
13-Jun-2014
45.921248
--
7100000
12-Jun-2014
46.434922
--
7100000
11-Jun-2014
46.543833
--
7100000
10-Jun-2014
46.900681
--
7100000
09-Jun-2014
46.890358
--
7050000
06-Jun-2014
47.270055
--
7050000
05-Jun-2014
47.142599
--
7050000
04-Jun-2014
46.804795
--
7050000
03-Jun-2014
46.894543
--
7050000
02-Jun-2014
46.749496
--
7050000
30-May-2014
46.844528
--
7050000
29-May-2014
47.569057
--
7050000
28-May-2014
46.865384
--
7050000
27-May-2014
46.63627
--
7050000
23-May-2014
47.139796
--
7050000
22-May-2014
47.12692
--
7050000
21-May-2014
46.400186
--
7050000
20-May-2014
46.47631
--
7050000
19-May-2014
47.356254
--
7050000
16-May-2014
47.594977
--
7050000
15-May-2014
47.110232
--
7050000
14-May-2014
47.527896
--
6900000
13-May-2014
47.62372
--
6800000
12-May-2014
46.962785
--
6800000
09-May-2014
46.448929
--
6800000
08-May-2014
46.605173
--
6800000
07-May-2014
45.768145
--
6800000
06-May-2014
45.46252
--
6750000
05-May-2014
45.899842
--
6700000
02-May-2014
46.563496
--
6650000
01-May-2014
45.989562
--
6650000
30-Apr-2014
46.005088
--
6650000
29-Apr-2014
45.551563
--
6550000
28-Apr-2014
45.242046
--
6550000
25-Apr-2014
45.303868
--
6550000
24-Apr-2014
45.937537
--
6550000
23-Apr-2014
45.616909
--
6550000
22-Apr-2014
45.816968
--
6550000
21-Apr-2014
46.289976
--
6550000
17-Apr-2014
46.491623
--
6550000
16-Apr-2014
46.632669
--
6550000
15-Apr-2014
46.461116
--
6750000
14-Apr-2014
47.097386
--
6750000
11-Apr-2014
46.82109
--
6750000
10-Apr-2014
47.006106
--
6750000
09-Apr-2014
46.789546
--
6750000
08-Apr-2014
46.502185
--
6750000
07-Apr-2014
45.391732
--
6850000
04-Apr-2014
45.186077
--
6700000
03-Apr-2014
45.339334
--
6700000
02-Apr-2014
45.760639
--
6650000
01-Apr-2014
45.824536
--
6650000
31-Mar-2014
45.583138
--
6550000
28-Mar-2014
45.493953
--
6300000
27-Mar-2014
45.033634
--
6150000
26-Mar-2014
44.275795
--
6150000
25-Mar-2014
44.164569
--
6100000
24-Mar-2014
43.227347
--
6050000
21-Mar-2014
42.998914
--
6000000
20-Mar-2014
42.928538
--
6000000
19-Mar-2014
42.448797
--
6000000
18-Mar-2014
42.834106
--
6000000
17-Mar-2014
42.222668
--
6000000
14-Mar-2014
41.952133
--
6000000
13-Mar-2014
42.143635
--
6000000
12-Mar-2014
41.887102
--
6250000
11-Mar-2014
42.260385
--
6550000
10-Mar-2014
42.464929
--
6650000
07-Mar-2014
43.456995
--
6650000
06-Mar-2014
44.322481
--
6600000
05-Mar-2014
43.836012
--
6450000
04-Mar-2014
43.914926
--
6450000
03-Mar-2014
43.25243
--
6450000
28-Feb-2014
44.13025
--
6450000
27-Feb-2014
43.324566
--
6450000
26-Feb-2014
43.411536
--
6450000
25-Feb-2014
43.199893
--
6450000
24-Feb-2014
43.423934
--
6450000
21-Feb-2014
43.248869
--
6450000
20-Feb-2014
43.331061
--
6500000
19-Feb-2014
43.494104
--
6500000
18-Feb-2014
43.968002
--
6500000
14-Feb-2014
44.255154
--
6500000
13-Feb-2014
43.423442
--
6500000
12-Feb-2014
43.090612
--
6500000
11-Feb-2014
42.249532
--
6500000
10-Feb-2014
41.631217
--
6550000
07-Feb-2014
41.580825
--
6550000
06-Feb-2014
41.284376
--
6550000
05-Feb-2014
40.353142
--
6550000
04-Feb-2014
40.34273
--
6350000
03-Feb-2014
40.094495
--
6500000
31-Jan-2014
40.930929
--
6750000
30-Jan-2014
41.035167
--
6950000
29-Jan-2014
40.944579
--
7100000
28-Jan-2014
42.111761
--
7100000
27-Jan-2014
42.329875
--
7250000
24-Jan-2014
43.097606
--
7450000
23-Jan-2014
44.230514
--
7500000
22-Jan-2014
45.20578
--
7500000
21-Jan-2014
44.749466
--
7700000
17-Jan-2014
45.509637
--
7700000
16-Jan-2014
45.776788
--
7700000
15-Jan-2014
45.689317
--
7700000
14-Jan-2014
45.466358
--
7800000
13-Jan-2014
45.583266
--
7800000
10-Jan-2014
45.492998
--
7800000
09-Jan-2014
45.342415
--
7800000
08-Jan-2014
45.953939
--
7800000
07-Jan-2014
45.949721
--
7800000
06-Jan-2014
46.149198
--
7800000
03-Jan-2014
46.443051
--
7800000
02-Jan-2014
46.469693
--
7800000
31-Dec-2013
46.839683
--
7800000
30-Dec-2013
46.752397
--
7800000
27-Dec-2013
46.907475
0.024866
7800000
26-Dec-2013
46.30461
--
7800000
24-Dec-2013
46.284959
--
7800000
23-Dec-2013
46.410894
--
7800000
20-Dec-2013
46.528784
--
7800000
19-Dec-2013
46.125111
--
7800000
18-Dec-2013
46.08913
0.025586
7800000
17-Dec-2013
46.312215
--
7800000
16-Dec-2013
46.572513
--
7750000
13-Dec-2013
45.857836
--
7800000
12-Dec-2013
45.716721
--
7800000
11-Dec-2013
46.010507
--
7800000
10-Dec-2013
46.389126
--
7800000
09-Dec-2013
46.484308
--
7800000
06-Dec-2013
46.735106
--
7850000
05-Dec-2013
46.805571
--
7850000
04-Dec-2013
46.295899
--
7950000
03-Dec-2013
46.255745
--
8150000
02-Dec-2013
47.089474
--
8150000
29-Nov-2013
47.476114
--
8100000
27-Nov-2013
46.896138
--
8100000
26-Nov-2013
46.672672
--
8150000
25-Nov-2013
47.414793
--
8200000
22-Nov-2013
47.780438
--
8200000
21-Nov-2013
47.311214
--
8200000
20-Nov-2013
47.890967
--
8200000
19-Nov-2013
48.663936
--
8200000
18-Nov-2013
49.373247
--
8000000
15-Nov-2013
48.46881
--
7850000
14-Nov-2013
47.923824
--
7850000
13-Nov-2013
47.470066
--
7850000
12-Nov-2013
48.309645
--
7950000
11-Nov-2013
48.106356
--
8050000
08-Nov-2013
49.04816
--
8100000
07-Nov-2013
50.226723
--
8150000
06-Nov-2013
50.476059
--
8150000
05-Nov-2013
50.619183
--
8150000
04-Nov-2013
50.880307
--
8100000
01-Nov-2013
50.795042
--
8100000
31-Oct-2013
50.845478
--
8100000
30-Oct-2013
51.347572
--
8100000
29-Oct-2013
50.651304
--
8050000
28-Oct-2013
51.077649
--
8050000
25-Oct-2013
51.170637
--
8050000
24-Oct-2013
51.593841
--
8050000
23-Oct-2013
51.935518
--
7600000
22-Oct-2013
52.032636
--
7550000
21-Oct-2013
51.677449
--
7550000
18-Oct-2013
51.688516
--
7550000
17-Oct-2013
51.698005
--
7550000
16-Oct-2013
51.856346
--
7550000
15-Oct-2013
51.598293
--
7600000
14-Oct-2013
51.495811
--
7600000
11-Oct-2013
51.550318
--
7600000
10-Oct-2013
51.302616
--
7600000
09-Oct-2013
50.366264
--
7900000
08-Oct-2013
50.985763
--
7900000
07-Oct-2013
50.97677
--
7850000
04-Oct-2013
51.354171
--
7850000
03-Oct-2013
51.093239
--
7850000
02-Oct-2013
50.863963
--
7850000
01-Oct-2013
51.108973
--
7900000
30-Sept-2013
50.598818
--
7950000
27-Sept-2013
51.357575
--
7950000
26-Sept-2013
51.88192
--
7950000
25-Sept-2013
51.881551
--
7950000
24-Sept-2013
52.421567
--
7950000
23-Sept-2013
53.137503
--
7950000
20-Sept-2013
50.603424
--
7950000
19-Sept-2013
50.604272
--
7950000
18-Sept-2013
50.605123
--
7950000
17-Sept-2013
50.789948
--
8400000
16-Sept-2013
50.882482
--
8400000
13-Sept-2013
50.103194
--
8750000
12-Sept-2013
51.013376
--
9150000
11-Sept-2013
51.892535
--
9250000
10-Sept-2013
51.540495
--
8750000
09-Sept-2013
51.371737
--
8300000
06-Sept-2013
50.264329
--
7850000
05-Sept-2013
48.854213
--
7650000
04-Sept-2013
47.740626
--
7650000
03-Sept-2013
47.393633
--
7650000
30-Aug-2013
47.695285
--
7750000
29-Aug-2013
46.610768
--
7750000
28-Aug-2013
46.20405
--
7800000
27-Aug-2013
46.384732
--
7950000
26-Aug-2013
47.779187
--
8000000
23-Aug-2013
48.319241
--
8000000
22-Aug-2013
47.331362
--
8050000
21-Aug-2013
47.17243
--
8050000
20-Aug-2013
47.961758
--
8100000
19-Aug-2013
48.23153
--
8100000
16-Aug-2013
49.142834
--
8100000
15-Aug-2013
49.74434
--
8100000
14-Aug-2013
49.769601
--
8100000
13-Aug-2013
49.827632
--
8100000
12-Aug-2013
50.447292
--
8100000
09-Aug-2013
50.42406
--
8050000
08-Aug-2013
49.348831
--
8150000
07-Aug-2013
48.073023
--
8200000
06-Aug-2013
48.725156
--
8200000
05-Aug-2013
49.769018
--
8200000
02-Aug-2013
50.137465
--
8200000
01-Aug-2013
50.208394
--
8300000
31-Jul-2013
48.929063
--
8350000
30-Jul-2013
49.138862
--
8350000
29-Jul-2013
50.449858
--
8350000
26-Jul-2013
50.781309
--
8350000
25-Jul-2013
51.39954
--
8350000
24-Jul-2013
51.873449
--
8400000
23-Jul-2013
51.715647
--
8400000
22-Jul-2013
51.968051
--
8400000
19-Jul-2013
51.958833
--
8400000
18-Jul-2013
53.034627
--
8400000
17-Jul-2013
52.619933
--
8400000
16-Jul-2013
51.47726
--
8400000
15-Jul-2013
51.526827
--
8400000
12-Jul-2013
50.344096
--
8400000
11-Jul-2013
50.015967
--
8350000
10-Jul-2013
49.874612
--
8350000
09-Jul-2013
50.481702
--
8350000
08-Jul-2013
51.173865
--
8350000
05-Jul-2013
51.208104
--
8400000
03-Jul-2013
51.782148
--
8350000
02-Jul-2013
52.185853
--
8350000
01-Jul-2013
53.115519
--
8350000
28-Jun-2013
53.987335
--
8300000
27-Jun-2013
53.338047
0.625914
8200000
26-Jun-2013
53.112303
--
8050000
25-Jun-2013
51.595192
--
8000000
24-Jun-2013
50.844335
--
8100000
21-Jun-2013
50.933846
--
8150000
20-Jun-2013
51.130522
--
8250000
19-Jun-2013
53.901101
--
8250000
18-Jun-2013
54.483396
--
8200000
17-Jun-2013
55.230566
--
8200000
14-Jun-2013
55.511528
--
8200000
13-Jun-2013
54.964212
--
8200000
12-Jun-2013
53.865056
--
8200000
11-Jun-2013
54.107472
--
8300000
10-Jun-2013
54.645086
--
8300000
07-Jun-2013
56.374706
--
8300000
06-Jun-2013
56.421263
--
8300000
05-Jun-2013
56.911709
--
8300000
04-Jun-2013
57.459655
--
8300000
03-Jun-2013
56.723014
--
8300000
31-May-2013
57.602332
--
8400000
30-May-2013
57.705573
--
8450000
29-May-2013
57.82445
--
8450000
28-May-2013
57.930055
--
8450000
24-May-2013
59.049887
--
8500000
23-May-2013
59.534938
--
8500000
22-May-2013
60.597773
--
8600000
21-May-2013
59.962366
--
8600000
20-May-2013
60.09978
--
8650000
17-May-2013
60.995858
--
8650000
16-May-2013
61.07876
--
8850000
15-May-2013
61.509991
--
8850000
14-May-2013
61.702231
--
8850000
13-May-2013
61.851396
--
8850000
10-May-2013
62.582502
--
8850000
09-May-2013
63.339072
--
8850000
08-May-2013
63.514037
--
8850000
07-May-2013
63.387467
--
8800000
06-May-2013
63.268497
--
8800000
03-May-2013
63.570283
--
8800000
02-May-2013
62.780538
--
8800000
01-May-2013
62.635535
--
8800000
30-Apr-2013
62.615521
--
8800000
29-Apr-2013
62.222224
--
8800000
26-Apr-2013
62.448433
--
8800000
25-Apr-2013
62.798216
--
8800000
24-Apr-2013
62.490684
--
8800000
23-Apr-2013
62.17982
--
8800000
22-Apr-2013
61.746619
--
8900000
19-Apr-2013
62.079645
--
8900000
18-Apr-2013
61.796439
--
8900000
17-Apr-2013
61.542158
--
8900000
16-Apr-2013
62.025743
--
8900000
15-Apr-2013
61.653928
--
9050000
12-Apr-2013
63.410879
--
9050000
11-Apr-2013
63.828432
--
9100000
10-Apr-2013
64.019404
--
9100000
09-Apr-2013
64.120198
--
9200000
08-Apr-2013
63.497617
--
9200000
05-Apr-2013
62.778187
--
9300000
04-Apr-2013
63.465963
--
9300000
03-Apr-2013
63.481814
--
9400000
02-Apr-2013
64.16043
--
9400000
01-Apr-2013
64.465073
--
9400000
28-Mar-2013
64.838175
--
9400000
27-Mar-2013
64.696797
--
9400000
26-Mar-2013
64.903931
--
9400000
25-Mar-2013
64.426503
--
9400000
22-Mar-2013
65.015315
--
9450000
21-Mar-2013
65.031279
--
9450000
20-Mar-2013
65.039861
--
9550000
19-Mar-2013
64.718205
--
9550000
18-Mar-2013
64.422133
--
9550000
15-Mar-2013
64.51791
--
9550000
14-Mar-2013
65.168714
--
9550000
13-Mar-2013
65.640967
--
9550000
12-Mar-2013
65.990329
--
9550000
11-Mar-2013
66.190187
--
9550000
08-Mar-2013
66.281858
--
9550000
07-Mar-2013
65.751201
--
9550000
06-Mar-2013
65.948627
--
9550000
05-Mar-2013
66.709765
--
9550000
04-Mar-2013
66.664099
--
9550000
01-Mar-2013
66.572442
--
9550000
28-Feb-2013
66.470212
--
9550000
27-Feb-2013
65.923245
--
9550000
26-Feb-2013
65.549289
--
9600000
25-Feb-2013
65.798603
--
9600000
22-Feb-2013
66.168813
--
9600000
21-Feb-2013
65.872772
--
9600000
20-Feb-2013
66.279881
--
9600000
19-Feb-2013
67.251148
--
9600000
15-Feb-2013
67.246257
--
9600000
14-Feb-2013
67.54753
--
9600000
13-Feb-2013
67.659493
--
9600000
12-Feb-2013
67.258224
--
9550000
11-Feb-2013
67.252884
--
9550000
08-Feb-2013
67.297075
--
9450000
07-Feb-2013
67.174798
--
9450000
06-Feb-2013
67.322578
--
9400000
05-Feb-2013
67.129706
--
9200000
04-Feb-2013
66.809716
--
9200000
01-Feb-2013
67.135645
--
9200000
31-Jan-2013
66.930886
--
9200000
30-Jan-2013
66.75557
--
9200000
29-Jan-2013
66.444077
--
9200000
28-Jan-2013
66.287128
--
9200000
25-Jan-2013
66.192846
--
9200000
24-Jan-2013
66.307739
--
9150000
23-Jan-2013
66.395065
--
9150000
22-Jan-2013
66.816373
--
9150000
18-Jan-2013
66.540936
--
9150000
17-Jan-2013
65.957691
--
9150000
16-Jan-2013
65.465172
--
9150000
15-Jan-2013
64.946689
--
9150000
14-Jan-2013
65.220485
--
9150000
11-Jan-2013
65.162142
--
9150000
10-Jan-2013
65.694937
--
9150000
09-Jan-2013
65.237726
--
9100000
08-Jan-2013
64.647278
--
9050000
07-Jan-2013
64.678974
--
9050000
04-Jan-2013
64.432864
--
9050000
03-Jan-2013
63.948092
--
9050000
02-Jan-2013
63.57598
--
8800000
31-Dec-2012
62.314748
--
8800000
28-Dec-2012
62.306413
--
8800000
27-Dec-2012
62.074916
0.021843
8800000
26-Dec-2012
62.280494
--
8800000
24-Dec-2012
62.175725
--
8800000
21-Dec-2012
62.801663
--
8800000
20-Dec-2012
62.718919
--
8800000
19-Dec-2012
62.740133
--
8800000
18-Dec-2012
62.76
0.066001
8800000
17-Dec-2012
62.597085
--
8800000
14-Dec-2012
62.508496
--
8800000
13-Dec-2012
61.866861
--
8800000
12-Dec-2012
61.987429
--
8800000
11-Dec-2012
61.436819
--
8800000
10-Dec-2012
60.432332
--
8800000
07-Dec-2012
60.281741
--
8800000
06-Dec-2012
60.327134
--
8800000
05-Dec-2012
60.201045
--
8800000
04-Dec-2012
59.942014
--
8700000
03-Dec-2012
59.999304
--
8700000
30-Nov-2012
59.772166
--
8700000
29-Nov-2012
60.014315
--
8700000
28-Nov-2012
59.419045
--
8700000
27-Nov-2012
59.632043
--
8700000
26-Nov-2012
59.747306
--
8700000
23-Nov-2012
60.273663
--
8700000
21-Nov-2012
60.434711
--
8700000
20-Nov-2012
60.943793
--
8700000
19-Nov-2012
60.805231
--
8700000
16-Nov-2012
60.068038
--
8700000
15-Nov-2012
60.161774
--
8700000
14-Nov-2012
60.175652
--
8700000
13-Nov-2012
60.602539
--
8750000
12-Nov-2012
61.301005
--
8750000
09-Nov-2012
61.6861
--
8750000
08-Nov-2012
62.134057
--
8750000
07-Nov-2012
61.904174
--
8750000
06-Nov-2012
62.296142
--
8750000
05-Nov-2012
61.981134
--
8800000
02-Nov-2012
61.936287
--
8800000
01-Nov-2012
61.888388
--
8800000
31-Oct-2012
61.899714
--
8800000
26-Oct-2012
61.652977
--
8800000
25-Oct-2012
61.492731
--
8850000
24-Oct-2012
61.342683
--
8900000
23-Oct-2012
61.020881
--
8900000
22-Oct-2012
61.858429
--
8900000
19-Oct-2012
62.4403
--
8900000
18-Oct-2012
63.600212
--
8900000
17-Oct-2012
63.493605
--
8900000
16-Oct-2012
63.122139
--
8900000
15-Oct-2012
62.566647
--
8900000
12-Oct-2012
62.569787
--
8900000
11-Oct-2012
62.569047
--
8900000
10-Oct-2012
62.179955
--
8900000
09-Oct-2012
62.610768
--
8900000
08-Oct-2012
63.244244
--
8900000
05-Oct-2012
63.343981
--
8900000
04-Oct-2012
63.122085
--
8900000
03-Oct-2012
62.567894
--
8900000
02-Oct-2012
62.619015
--
8900000
01-Oct-2012
62.543066
--
8900000
28-Sept-2012
62.294821
--
8900000
27-Sept-2012
62.432735
--
8900000
26-Sept-2012
62.370185
--
8900000
25-Sept-2012
62.392169
--
8900000
24-Sept-2012
61.821433
--
8900000
21-Sept-2012
62.512341
--
8900000
20-Sept-2012
62.574941
--
9000000
19-Sept-2012
62.746554
--
9000000
18-Sept-2012
62.747605
--
9000000
17-Sept-2012
62.641925
--
9000000
14-Sept-2012
62.618455
--
9000000
13-Sept-2012
61.856945
--
9000000
12-Sept-2012
61.39967
--
9050000
11-Sept-2012
61.698084
--
9050000
10-Sept-2012
61.370916
--
9050000
07-Sept-2012
61.218851
--
9050000
06-Sept-2012
60.609128
--
9050000
05-Sept-2012
59.633105
--
9050000
04-Sept-2012
59.729309
--
9100000
31-Aug-2012
60.307324
--
9100000
30-Aug-2012
59.771169
--
9150000
29-Aug-2012
60.334408
--
9150000
28-Aug-2012
60.472932
--
9150000
27-Aug-2012
60.308401
--
9150000
24-Aug-2012
60.747105
--
9150000
23-Aug-2012
61.058988
--
9150000
22-Aug-2012
61.013838
--
9150000
21-Aug-2012
61.57449
--
9150000
20-Aug-2012
61.437264
--
9150000
17-Aug-2012
61.505337
--
9150000
16-Aug-2012
60.892628
--
9150000
15-Aug-2012
60.418649
--
9150000
14-Aug-2012
60.47603
--
9250000
13-Aug-2012
60.462925
--
9250000
10-Aug-2012
60.925273
--
9350000
09-Aug-2012
61.138064
--
9350000
08-Aug-2012
61.186393
--
9350000
07-Aug-2012
60.633879
--
9350000
06-Aug-2012
61.071664
--
9350000
03-Aug-2012
60.824501
--
9350000
02-Aug-2012
59.222927
--
9450000
01-Aug-2012
60.247461
--
9550000
31-Jul-2012
61.217307
--
9550000
30-Jul-2012
61.478259
--
9550000
27-Jul-2012
61.590509
--
9500000
26-Jul-2012
60.907505
--
9500000
25-Jul-2012
61.015172
--
9500000
24-Jul-2012
60.981901
--
9500000
23-Jul-2012
61.565285
--
9450000
20-Jul-2012
62.639634
--
9450000
19-Jul-2012
63.20655
--
9450000
18-Jul-2012
63.138905
--
9450000
17-Jul-2012
62.707179
--
9450000
16-Jul-2012
62.478447
--
9450000
13-Jul-2012
62.398887
--
9500000
12-Jul-2012
61.79332
--
9500000
11-Jul-2012
62.109656
--
9500000
10-Jul-2012
61.732539
--
9500000
09-Jul-2012
61.924555
--
9500000
06-Jul-2012
61.924396
--
9500000
05-Jul-2012
62.451971
--
9500000
03-Jul-2012
62.594023
--
9500000
02-Jul-2012
61.584995
--
9500000
29-Jun-2012
61.557409
--
9500000
28-Jun-2012
59.555442
--
9500000
27-Jun-2012
59.948105
--
9500000
26-Jun-2012
59.505951
--
9500000
25-Jun-2012
59.399038
--
9500000
22-Jun-2012
60.70942
--
9500000
21-Jun-2012
60.731758
0.880811
9500000
20-Jun-2012
63.004258
--
9500000
19-Jun-2012
62.396041
--
9500000
18-Jun-2012
61.651558
--
9500000
15-Jun-2012
61.150552
--
9500000
14-Jun-2012
60.556321
--
9500000
13-Jun-2012
60.179283
--
9500000
12-Jun-2012
60.362415
--
9500000
11-Jun-2012
60.62071
--
9500000
08-Jun-2012
61.548483
--
9500000
07-Jun-2012
60.871112
--
9500000
06-Jun-2012
59.912358
--
9500000
05-Jun-2012
58.439422
--
9500000
04-Jun-2012
58.1223
--
9650000
01-Jun-2012
58.737519
--
9650000
31-May-2012
59.471702
--
9600000
30-May-2012
58.754673
--
9600000
29-May-2012
59.29218
--
9600000
25-May-2012
59.508209
--
9600000
24-May-2012
59.107914
--
9650000
23-May-2012
58.94876
--
9950000
22-May-2012
59.656629
--
10200000
21-May-2012
59.631588
--
10200000
18-May-2012
59.634642
--
10200000
17-May-2012
60.284722
--
10250000
16-May-2012
61.037774
--
10300000
15-May-2012
62.119265
--
10400000
14-May-2012
63.826975
--
10450000
11-May-2012
65.497509
--
10450000
10-May-2012
65.761367
--
10450000
09-May-2012
65.585556
--
10450000
08-May-2012
66.373563
--
10450000
07-May-2012
67.259328
--
10550000
04-May-2012
67.182408
--
10550000
03-May-2012
67.081377
--
10550000
02-May-2012
67.30094
--
10550000
01-May-2012
67.607621
--
10550000
30-Apr-2012
67.608747
--
10550000
27-Apr-2012
67.624367
--
10550000
26-Apr-2012
67.297193
--
10550000
25-Apr-2012
67.211125
--
10550000
24-Apr-2012
66.862822
--
10550000
23-Apr-2012
66.54704
--
10550000
20-Apr-2012
67.511104
--
10550000
19-Apr-2012
66.62607
--
10600000
18-Apr-2012
66.258412
--
10600000
17-Apr-2012
66.71938
--
10600000
16-Apr-2012
66.283783
--
10600000
13-Apr-2012
66.889796
--
10600000
12-Apr-2012
67.630769
--
10600000
11-Apr-2012
66.902917
--
10600000
10-Apr-2012
66.987058
--
10600000
09-Apr-2012
68.106744
--
10600000
05-Apr-2012
68.890831
--
10600000
04-Apr-2012
68.682418
--
10600000
03-Apr-2012
69.324981
--
10600000
02-Apr-2012
69.766086
--
10650000
30-Mar-2012
68.678514
--
10650000
29-Mar-2012
68.293991
--
10650000
28-Mar-2012
68.565264
--
10650000
27-Mar-2012
69.28107
--
10650000
26-Mar-2012
68.887066
--
10650000
23-Mar-2012
67.832717
--
10650000
22-Mar-2012
67.322948
--
10650000
21-Mar-2012
68.323293
--
10650000
20-Mar-2012
68.434289
--
10700000
19-Mar-2012
69.036854
--
10700000
16-Mar-2012
68.232887
--
10700000
15-Mar-2012
68.086383
--
10700000
14-Mar-2012
67.034438
--
10700000
13-Mar-2012
67.183453
--
10700000
12-Mar-2012
66.853594
--
10750000
09-Mar-2012
67.056021
--
10750000
08-Mar-2012
66.86654
--
10750000
07-Mar-2012
65.696711
--
10750000
06-Mar-2012
65.45628
--
10600000
05-Mar-2012
66.648034
--
10600000
02-Mar-2012
67.482075
--
10600000
01-Mar-2012
68.540019
--
10450000
29-Feb-2012
67.658489
--
10350000
28-Feb-2012
67.790694
--
10350000
27-Feb-2012
67.12698
--
10350000
24-Feb-2012
67.236131
--
10350000
23-Feb-2012
66.872224
--
10350000
22-Feb-2012
66.886324
--
10350000
21-Feb-2012
67.314673
--
10200000
17-Feb-2012
67.245102
--
10200000
16-Feb-2012
66.375263
--
10200000
15-Feb-2012
66.094942
--
10200000
14-Feb-2012
65.842533
--
10200000
13-Feb-2012
66.274613
--
10200000
10-Feb-2012
66.093552
--
10200000
09-Feb-2012
65.846313
--
10200000
08-Feb-2012
65.605214
--
10200000
07-Feb-2012
65.539087
--
10150000
06-Feb-2012
65.536203
--
10150000
03-Feb-2012
65.96729
--
9350000
02-Feb-2012
64.883418
--
9350000
01-Feb-2012
63.745501
--
9350000
31-Jan-2012
62.343862
--
9350000
30-Jan-2012
61.852519
--
9350000
27-Jan-2012
62.726097
--
9350000
26-Jan-2012
62.336791
--
9350000
25-Jan-2012
61.692574
--
9350000
24-Jan-2012
61.978944
--
9350000
23-Jan-2012
62.542223
--
8600000
20-Jan-2012
62.528787
--
8600000
19-Jan-2012
62.716239
--
8600000
18-Jan-2012
61.700555
--
8600000
17-Jan-2012
61.180343
--
8600000
13-Jan-2012
60.220465
--
8600000
12-Jan-2012
60.746472
--
8600000
11-Jan-2012
59.960229
--
8600000
10-Jan-2012
59.789198
--
8600000
09-Jan-2012
59.193128
--
8600000
06-Jan-2012
59.456207
--
8600000
05-Jan-2012
59.284169
--
8600000
04-Jan-2012
59.36537
--
8600000
03-Jan-2012
58.620599
--
8700000
30-Dec-2011
58.133797
--
8700000
29-Dec-2011
57.963557
--
8700000
28-Dec-2011
57.496789
0.041042
8700000
27-Dec-2011
58.045477
--
8700000
23-Dec-2011
58.333846
--
8700000
22-Dec-2011
58.429284
--
8700000
21-Dec-2011
57.991583
--
8700000
20-Dec-2011
58.083331
0.043788
8700000
19-Dec-2011
57.556178
--
8700000
16-Dec-2011
57.780882
--
8700000
15-Dec-2011
57.555969
--
8700000
14-Dec-2011
57.057141
--
8700000
13-Dec-2011
58.546381
--
8700000
12-Dec-2011
58.60747
--
8700000
09-Dec-2011
59.497563
--
8700000
08-Dec-2011
59.129321
--
8700000
07-Dec-2011
59.128514
--
8700000
06-Dec-2011
57.78607
--
8700000
05-Dec-2011
57.908096
--
8700000
02-Dec-2011
58.368978
--
8650000
01-Dec-2011
58.237046
--
8650000
30-Nov-2011
58.36319
--
8600000
29-Nov-2011
56.105771
--
8600000
28-Nov-2011
56.019097
--
8600000
25-Nov-2011
54.303328
--
8700000
23-Nov-2011
55.308161
--
8850000
22-Nov-2011
57.633567
--
8850000
21-Nov-2011
58.387518
--
8850000
18-Nov-2011
60.291605
--
8850000
17-Nov-2011
60.788218
--
8850000
16-Nov-2011
61.946876
--
8850000
15-Nov-2011
61.874045
--
8850000
14-Nov-2011
62.371792
--
8850000
11-Nov-2011
63.235995
--
8850000
10-Nov-2011
61.863092
--
8850000
09-Nov-2011
62.293133
--
8850000
08-Nov-2011
63.799476
--
8800000
07-Nov-2011
63.095617
--
8800000
04-Nov-2011
62.447575
--
8800000
03-Nov-2011
62.819902
--
8800000
02-Nov-2011
61.75038
--
8800000
01-Nov-2011
64.017251
--
8800000
31-Oct-2011
64.018301
--
8800000
28-Oct-2011
64.02144
--
8800000
27-Oct-2011
63.840825
--
8800000
26-Oct-2011
60.451355
--
8800000
25-Oct-2011
59.962422
--
8800000
24-Oct-2011
60.401223
--
8800000
21-Oct-2011
58.471693
--
8800000
20-Oct-2011
57.177292
--
8800000
19-Oct-2011
58.233454
--
8800000
18-Oct-2011
57.871494
--
8800000
17-Oct-2011
57.845272
--
8800000
14-Oct-2011
58.435599
--
8800000
13-Oct-2011
57.796691
--
8850000
12-Oct-2011
58.384737
--
8950000
11-Oct-2011
56.209075
--
9000000
10-Oct-2011
54.307935
--
9000000
07-Oct-2011
54.148256
--
9150000
06-Oct-2011
54.027972
--
9150000
05-Oct-2011
50.579588
--
9150000
04-Oct-2011
48.966509
--
9200000
03-Oct-2011
51.961345
--
9350000
30-Sept-2011
54.116
--
9550000
29-Sept-2011
55.127632
--
9550000
28-Sept-2011
55.080104
--
9600000
27-Sept-2011
56.25978
--
9600000
26-Sept-2011
53.757018
--
9700000
23-Sept-2011
52.556516
--
10000000
22-Sept-2011
53.115425
--
10350000
21-Sept-2011
58.43697
--
10500000
20-Sept-2011
60.710285
--
10550000
19-Sept-2011
60.90416
--
10550000
16-Sept-2011
60.907146
--
10550000
15-Sept-2011
61.546636
--
10550000
14-Sept-2011
61.191488
--
10550000
13-Sept-2011
61.247361
--
10550000
12-Sept-2011
61.06917
--
10550000
09-Sept-2011
63.263198
--
10550000
08-Sept-2011
65.582288
--
10550000
07-Sept-2011
65.839477
--
10550000
06-Sept-2011
64.061045
--
10550000
02-Sept-2011
66.889938
--
10550000
01-Sept-2011
67.895263
--
10550000
31-Aug-2011
67.097053
--
10550000
30-Aug-2011
66.269296
--
10550000
29-Aug-2011
65.731853
--
10550000
26-Aug-2011
64.197369
--
10550000
25-Aug-2011
63.970283
--
10550000
24-Aug-2011
64.529093
--
10550000
23-Aug-2011
64.752054
--
10550000
22-Aug-2011
63.719854
--
10600000
19-Aug-2011
63.971131
--
10600000
18-Aug-2011
63.941291
--
10650000
17-Aug-2011
65.466525
--
10700000
16-Aug-2011
64.757618
--
10700000
15-Aug-2011
65.471896
--
10700000
12-Aug-2011
65.489001
--
10700000
11-Aug-2011
65.276956
--
10700000
10-Aug-2011
63.077419
--
10750000
09-Aug-2011
61.834426
--
10900000
08-Aug-2011
58.214226
--
11100000
05-Aug-2011
63.749763
--
11250000
04-Aug-2011
65.098623
--
11350000
03-Aug-2011
68.5372
--
11400000
02-Aug-2011
69.471953
--
11400000
01-Aug-2011
71.410589
--
11400000
29-Jul-2011
70.431984
--
11400000
28-Jul-2011
70.62331
--
11450000
27-Jul-2011
70.170499
--
11650000
26-Jul-2011
71.843062
--
11850000
25-Jul-2011
72.428528
--
11850000
22-Jul-2011
72.910379
--
11850000
21-Jul-2011
72.902727
--
11850000
20-Jul-2011
72.271493
--
11850000
19-Jul-2011
73.430124
--
11750000
18-Jul-2011
73.503559
--
11750000
15-Jul-2011
74.638709
--
11750000
14-Jul-2011
74.170474
--
11750000
13-Jul-2011
74.387334
--
11750000
12-Jul-2011
73.76752
--
11750000
11-Jul-2011
74.303676
--
11750000
08-Jul-2011
75.17364
--
11700000
07-Jul-2011
75.413009
--
11650000
06-Jul-2011
74.929816
--
11650000
05-Jul-2011
75.413639
--
11600000
01-Jul-2011
75.163188
--
11550000
30-Jun-2011
74.818304
--
11500000
29-Jun-2011
73.930536
--
11450000
28-Jun-2011
73.416089
--
11500000
27-Jun-2011
72.323475
--
11500000
24-Jun-2011
72.326968
--
11550000
23-Jun-2011
72.165502
--
11550000
22-Jun-2011
72.711248
0.944504
11550000
21-Jun-2011
73.519929
--
11550000
20-Jun-2011
72.383256
--
11550000
17-Jun-2011
72.4849
--
11600000
16-Jun-2011
71.141356
--
11700000
15-Jun-2011
71.964438
--
11700000
14-Jun-2011
73.555827
--
11800000
13-Jun-2011
73.665836
--
11850000
10-Jun-2011
74.822503
--
11850000
09-Jun-2011
75.463632
--
11850000
08-Jun-2011
76.345847
--
11850000
07-Jun-2011
76.388033
--
11850000
06-Jun-2011
76.107192
--
11850000
03-Jun-2011
77.220886
--
11850000
02-Jun-2011
77.408484
--
11900000
01-Jun-2011
76.688006
--
11900000
31-May-2011
77.294835
--
11900000
27-May-2011
76.765744
--
11900000
26-May-2011
76.321097
--
11900000
25-May-2011
75.411694
--
11900000
24-May-2011
75.279169
--
11900000
23-May-2011
75.149098
--
11900000
20-May-2011
76.418274
--
11900000
19-May-2011
76.232647
--
11900000
18-May-2011
76.847089
--
11900000
17-May-2011
75.997628
--
11850000
16-May-2011
76.52073
--
11850000
13-May-2011
76.996887
--
11850000
12-May-2011
77.433186
--
11850000
11-May-2011
77.003682
--
11850000
10-May-2011
77.767628
--
11850000
09-May-2011
76.625417
--
11850000
06-May-2011
76.702844
--
11850000
05-May-2011
76.21208
--
11850000
04-May-2011
76.171272
--
11850000
03-May-2011
77.906154
--
11850000
02-May-2011
77.903186
--
11850000
29-Apr-2011
78.118442
--
11850000
28-Apr-2011
77.036109
--
11850000
27-Apr-2011
76.773684
--
11850000
26-Apr-2011
76.868168
--
11850000
25-Apr-2011
75.72946
--
11850000
21-Apr-2011
75.59141
--
11850000
20-Apr-2011
74.914225
--
11850000
19-Apr-2011
73.628169
--
11850000
18-Apr-2011
72.767364
--
11850000
15-Apr-2011
73.985471
--
11850000
14-Apr-2011
73.336946
--
11850000
13-Apr-2011
73.276769
--
11850000
12-Apr-2011
72.475988
--
11850000
11-Apr-2011
74.044446
--
11850000
08-Apr-2011
74.605306
--
11850000
07-Apr-2011
74.779598
--
11850000
06-Apr-2011
75.104934
--
11850000
05-Apr-2011
75.129629
--
11850000
04-Apr-2011
74.277714
--
11850000
01-Apr-2011
73.764196
--
11850000
31-Mar-2011
72.248449
--
11800000
30-Mar-2011
71.052351
--
11800000
29-Mar-2011
70.453992
--
11800000
28-Mar-2011
71.285956
--
11800000
25-Mar-2011
71.117888
--
11850000
24-Mar-2011
71.399565
--
11850000
23-Mar-2011
70.304773
--
11900000
22-Mar-2011
69.5454
--
12100000
21-Mar-2011
68.230692
--
12150000
18-Mar-2011
66.410464
--
12450000
17-Mar-2011
66.054105
--
12550000
16-Mar-2011
66.273279
--
12550000
15-Mar-2011
67.204941
--
12550000
14-Mar-2011
66.745624
--
12550000
11-Mar-2011
67.016656
--
12550000
10-Mar-2011
67.17424
--
12550000
09-Mar-2011
69.028594
--
12550000
08-Mar-2011
69.95882
--
12550000
07-Mar-2011
70.268123
--
12550000
04-Mar-2011
70.784802
--
12550000
03-Mar-2011
70.895498
--
12550000
02-Mar-2011
68.891332
--
12550000
01-Mar-2011
68.708885
--
12550000
28-Feb-2011
69.557057
--
12550000
25-Feb-2011
68.231288
--
12550000
24-Feb-2011
66.936071
--
12550000
23-Feb-2011
67.008204
--
12600000
22-Feb-2011
68.699894
--
12600000
18-Feb-2011
70.449104
--
12600000
17-Feb-2011
70.755025
--
12600000
16-Feb-2011
71.194618
--
12600000
15-Feb-2011
71.596624
--
12600000
14-Feb-2011
73.138638
--
12600000
11-Feb-2011
72.153283
--
12600000
10-Feb-2011
70.105262
--
12600000
09-Feb-2011
68.887593
--
12650000
08-Feb-2011
70.27176
--
12700000
07-Feb-2011
71.030067
--
12700000
04-Feb-2011
71.439162
--
12700000
03-Feb-2011
70.641236
--
12700000
02-Feb-2011
71.573988
--
12700000
01-Feb-2011
72.825824
--
12700000
31-Jan-2011
71.697592
--
12700000
28-Jan-2011
71.648875
--
12700000
27-Jan-2011
72.868551
--
12600000
26-Jan-2011
73.378969
--
12600000
25-Jan-2011
72.695863
--
12600000
24-Jan-2011
73.629217
--
12500000
21-Jan-2011
73.361425
--
12200000
20-Jan-2011
73.039895
--
12050000
19-Jan-2011
73.782278
--
12100000
18-Jan-2011
74.515331
--
12150000
14-Jan-2011
74.777568
--
12150000
13-Jan-2011
74.717776
--
12150000
12-Jan-2011
73.773056
--
12150000
11-Jan-2011
72.245711
--
12350000
10-Jan-2011
72.400315
--
12650000
07-Jan-2011
73.892417
--
12750000
06-Jan-2011
75.250287
--
12750000
05-Jan-2011
76.161596
--
12750000
04-Jan-2011
77.165061
--
12750000
03-Jan-2011
79.933738
--
12750000
31-Dec-2010
78.964376
--
12750000
30-Dec-2010
78.963771
--
12750000
29-Dec-2010
78.051878
0.032548
12750000
28-Dec-2010
77.194073
--
12750000
27-Dec-2010
76.919992
--
12750000
23-Dec-2010
77.969862
--
12750000
22-Dec-2010
78.087541
--
12700000
21-Dec-2010
79.115196
0
12700000
20-Dec-2010
79.826145
--
12650000
17-Dec-2010
79.744963
--
12650000
16-Dec-2010
79.196794
--
12650000
15-Dec-2010
79.020933
--
12600000
14-Dec-2010
78.773333
--
12600000
13-Dec-2010
77.977002
--
12600000
10-Dec-2010
77.770026
--
12600000
09-Dec-2010
78.21521
--
12600000
08-Dec-2010
78.275801
--
12600000
07-Dec-2010
78.27738
--
12600000
06-Dec-2010
77.575638
--
12550000
03-Dec-2010
77.724156
--
12450000
02-Dec-2010
77.112211
--
12450000
01-Dec-2010
76.732627
--
12450000
30-Nov-2010
76.081143
--
12450000
29-Nov-2010
76.49006
--
12400000
26-Nov-2010
76.969401
--
12400000
24-Nov-2010
77.81764
--
12400000
23-Nov-2010
76.992145
--
12400000
22-Nov-2010
78.042119
--
12400000
19-Nov-2010
77.418653
--
12400000
18-Nov-2010
76.61725
--
12400000
17-Nov-2010
75.799615
--
12400000
16-Nov-2010
75.400244
--
12400000
15-Nov-2010
77.065083
--
12400000
12-Nov-2010
77.418525
--
12400000
11-Nov-2010
78.276644
--
12400000
10-Nov-2010
78.365757
--
12400000
09-Nov-2010
79.027903
--
12350000
08-Nov-2010
78.131867
--
12350000
05-Nov-2010
77.96249
--
12350000
04-Nov-2010
77.770471
--
12350000
03-Nov-2010
76.337622
--
12350000
02-Nov-2010
76.935855
--
12300000
01-Nov-2010
74.823649
--
12300000
29-Oct-2010
75.401003
--
12300000
28-Oct-2010
74.950586
--
12300000
27-Oct-2010
74.099478
--
12300000
26-Oct-2010
73.679692
--
12250000
25-Oct-2010
73.9533
--
12250000
22-Oct-2010
73.645928
--
12250000
21-Oct-2010
73.890681
--
12250000
20-Oct-2010
73.528247
--
12250000
19-Oct-2010
73.24674
--
12250000
18-Oct-2010
73.718653
--
12250000
15-Oct-2010
73.859986
--
12250000
14-Oct-2010
74.419834
--
12150000
13-Oct-2010
74.923207
--
12150000
12-Oct-2010
73.16412
--
12150000
11-Oct-2010
72.762939
--
12150000
08-Oct-2010
72.766529
--
12150000
07-Oct-2010
72.709831
--
12150000
06-Oct-2010
73.741089
--
12150000
05-Oct-2010
73.96282
--
12050000
04-Oct-2010
73.678905
--
12050000
01-Oct-2010
74.73873
--
12050000
30-Sept-2010
74.124992
--
12000000
29-Sept-2010
73.500005
--
12000000
28-Sept-2010
73.793335
--
11950000
27-Sept-2010
73.455635
--
11850000
24-Sept-2010
72.64791
--
11850000
23-Sept-2010
72.332948
--
11850000
22-Sept-2010
72.204384
--
11850000
21-Sept-2010
72.409721
--
11550000
20-Sept-2010
72.440215
--
11550000
17-Sept-2010
72.443813
--
11550000
16-Sept-2010
72.445013
--
11550000
15-Sept-2010
72.998337
--
11400000
14-Sept-2010
72.645366
--
11200000
13-Sept-2010
72.111726
--
11100000
10-Sept-2010
71.187513
--
11000000
09-Sept-2010
71.018218
--
10800000
08-Sept-2010
70.538643
--
10550000
07-Sept-2010
69.545441
--
10450000
03-Sept-2010
70.049613
--
10350000
02-Sept-2010
69.380016
--
10100000
01-Sept-2010
69.239058
--
9950000
31-Aug-2010
67.372287
--
9900000
30-Aug-2010
67.130766
--
9800000
27-Aug-2010
67.326742
--
9800000
26-Aug-2010
66.341993
--
9800000
25-Aug-2010
65.914884
--
9800000
24-Aug-2010
66.88287
--
9800000
23-Aug-2010
67.2888
--
9650000
20-Aug-2010
67.451961
--
9650000
19-Aug-2010
66.815833
--
9500000
18-Aug-2010
67.503869
--
9400000
17-Aug-2010
67.18265
--
9350000
16-Aug-2010
66.180644
--
9350000
13-Aug-2010
65.565164
--
9300000
12-Aug-2010
64.348719
--
9200000
11-Aug-2010
64.123623
--
9200000
10-Aug-2010
65.436532
--
9100000
09-Aug-2010
65.714063
--
9050000
06-Aug-2010
64.930597
--
9000000
05-Aug-2010
64.718724
--
8850000
04-Aug-2010
64.208079
--
8800000
03-Aug-2010
63.860842
--
8750000
02-Aug-2010
64.002695
--
8700000
30-Jul-2010
62.6863
--
8700000
29-Jul-2010
62.438027
--
8600000
28-Jul-2010
62.442304
--
8500000
27-Jul-2010
63.37992
--
8400000
26-Jul-2010
63.294716
--
8250000
23-Jul-2010
62.482192
--
8100000
22-Jul-2010
62.202711
--
8000000
21-Jul-2010
61.669128
--
7900000
20-Jul-2010
60.291165
--
7800000
19-Jul-2010
59.425371
--
7800000
16-Jul-2010
60.011419
--
7800000
15-Jul-2010
60.010988
--
7750000
14-Jul-2010
59.636058
--
7750000
13-Jul-2010
59.227318
--
7600000
12-Jul-2010
58.39861
--
7600000
09-Jul-2010
58.603035
--
7550000
08-Jul-2010
58.712355
--
7250000
07-Jul-2010
58.30915
--
7200000
06-Jul-2010
57.301124
--
7100000
02-Jul-2010
57.135333
--
7050000
01-Jul-2010
56.215097
--
7050000
30-Jun-2010
56.26183
--
6950000
29-Jun-2010
56.513042
--
6950000
28-Jun-2010
57.795205
--
6950000
25-Jun-2010
57.798717
--
6950000
24-Jun-2010
57.216468
--
6950000
23-Jun-2010
57.552165
0.507061
6900000
22-Jun-2010
58.456912
--
6850000
21-Jun-2010
59.124523
--
6700000
18-Jun-2010
58.882203
--
6700000
17-Jun-2010
58.720682
--
6450000
16-Jun-2010
58.35776
--
6200000
15-Jun-2010
57.551484
--
6050000
14-Jun-2010
56.504553
--
5950000
11-Jun-2010
56.256718
--
5800000
10-Jun-2010
55.763034
--
5750000
09-Jun-2010
54.972294
--
5750000
08-Jun-2010
53.773661
--
5700000
07-Jun-2010
53.674933
--
5700000
04-Jun-2010
53.907075
--
5700000
03-Jun-2010
55.135998
--
5650000
02-Jun-2010
55.264394
--
5600000
01-Jun-2010
54.576565
--
5600000
28-May-2010
55.078601
--
5600000
27-May-2010
54.753798
--
5600000
26-May-2010
53.462944
--
5600000
25-May-2010
51.922372
--
5650000
24-May-2010
53.256087
--
5650000
21-May-2010
52.927279
--
5650000
20-May-2010
52.92527
--
5700000
19-May-2010
53.433449
--
5700000
18-May-2010
53.863963
--
5700000
17-May-2010
54.147851
--
5700000
14-May-2010
54.739339
--
5700000
13-May-2010
55.654981
--
5700000
12-May-2010
55.660145
--
5700000
11-May-2010
55.597665
--
5750000
10-May-2010
55.303622
--
5800000
07-May-2010
53.658572
--
5900000
06-May-2010
54.425113
--
5950000
05-May-2010
55.295475
--
6100000
04-May-2010
56.133573
--
6100000
03-May-2010
57.102606
--
6100000
30-Apr-2010
56.718301
--
6100000
29-Apr-2010
56.459176
--
6200000
28-Apr-2010
55.567428
--
6300000
27-Apr-2010
55.359129
--
6350000
26-Apr-2010
56.268114
--
6350000
23-Apr-2010
56.149901
--
6400000
22-Apr-2010
56.164428
--
6400000
21-Apr-2010
56.089847
--
6400000
20-Apr-2010
55.536913
--
6400000
19-Apr-2010
55.257388
--
6400000
16-Apr-2010
55.694816
--
6450000
15-Apr-2010
56.186671
--
6500000
14-Apr-2010
56.328345
--
6550000
13-Apr-2010
56.540843
--
6550000
12-Apr-2010
56.79124
--
6600000
09-Apr-2010
56.972205
--
6600000
08-Apr-2010
56.704634
--
6650000
07-Apr-2010
57.137199
--
6650000
06-Apr-2010
56.769851
--
6700000
05-Apr-2010
56.651132
--
6700000
01-Apr-2010
55.90414
--
6700000
31-Mar-2010
55.140938
--
6700000
30-Mar-2010
54.891616
--
6800000
29-Mar-2010
54.224567
--
6800000
26-Mar-2010
53.777267
--
6800000
25-Mar-2010
54.108639
--
6850000
24-Mar-2010
54.397645
--
6850000
23-Mar-2010
54.628568
--
6850000
22-Mar-2010
54.508617
--
6850000
19-Mar-2010
54.895715
--
6850000
18-Mar-2010
55.647744
--
6850000
17-Mar-2010
55.677235
--
6850000
16-Mar-2010
56.058033
--
6850000
15-Mar-2010
56.155524
--
6850000
12-Mar-2010
57.23232
--
6850000
11-Mar-2010
56.880414
--
6850000
10-Mar-2010
56.72531
--
6850000
09-Mar-2010
57.102633
--
6850000
08-Mar-2010
57.707935
--
6800000
05-Mar-2010
57.462871
--
6800000
04-Mar-2010
56.082336
--
6800000
03-Mar-2010
55.497548
--
6800000
02-Mar-2010
55.940237
--
6800000
01-Mar-2010
55.779223
--
6800000
26-Feb-2010
56.322418
--
6750000
25-Feb-2010
55.074315
--
6750000
24-Feb-2010
55.609708
--
6750000
23-Feb-2010
55.618846
--
6750000
22-Feb-2010
56.319238
--
6750000
19-Feb-2010
55.915698
--
6750000
18-Feb-2010
56.124304
--
6750000
17-Feb-2010
56.359671
--
6750000
16-Feb-2010
56.035071
--
6750000
12-Feb-2010
55.238942
--
6750000
11-Feb-2010
55.068058
--
6750000
10-Feb-2010
54.187785
--
6800000
09-Feb-2010
53.933685
--
6850000
08-Feb-2010
53.201902
--
6850000
05-Feb-2010
52.684469
--
6850000
04-Feb-2010
53.648535
--
6800000
03-Feb-2010
55.406485
--
6500000
02-Feb-2010
56.593581
--
6450000
01-Feb-2010
56.331575
--
6450000
29-Jan-2010
56.269972
--
6400000
28-Jan-2010
55.285066
--
6400000
27-Jan-2010
56.161587
--
6400000
26-Jan-2010
57.7572
--
6400000
25-Jan-2010
58.089221
--
6400000
22-Jan-2010
57.86198
--
6400000
21-Jan-2010
58.384613
--
6300000
20-Jan-2010
59.547841
--
6250000
19-Jan-2010
59.982534
--
6250000
15-Jan-2010
59.515402
--
6250000
14-Jan-2010
59.384949
--
6250000
13-Jan-2010
58.936169
--
6150000
12-Jan-2010
59.189378
--
6100000
11-Jan-2010
59.143889
--
5850000
08-Jan-2010
58.498972
--
5600000
07-Jan-2010
57.806608
--
5500000
06-Jan-2010
56.826942
--
5450000
05-Jan-2010
55.932687
--
5400000
04-Jan-2010
55.482138
--
5350000
31-Dec-2009
54.668553
--
5350000
30-Dec-2009
54.68093
--
5350000
29-Dec-2009
54.35258
--
5350000
28-Dec-2009
54.106297
--
5350000
24-Dec-2009
54.019785
--
5350000
23-Dec-2009
53.729167
--
5350000
22-Dec-2009
53.650107
0.185362
5300000
21-Dec-2009
54.241562
--
5250000
18-Dec-2009
53.925909
--
5250000
17-Dec-2009
54.116895
--
5250000
16-Dec-2009
54.330693
--
5250000
15-Dec-2009
54.160127
--
5250000
14-Dec-2009
54.354389
--
5250000
11-Dec-2009
53.744233
--
5250000
10-Dec-2009
52.848107
--
5150000
09-Dec-2009
51.551436
--
5150000
08-Dec-2009
51.359344
--
5150000
07-Dec-2009
51.649838
--
5150000
04-Dec-2009
51.843431
--
5150000
03-Dec-2009
51.663251
--
5150000
02-Dec-2009
51.655338
--
5100000
01-Dec-2009
51.883268
--
5100000
30-Nov-2009
50.752011
--
5100000
27-Nov-2009
50.776336
--
5100000
25-Nov-2009
51.396231
--
5050000
24-Nov-2009
51.134209
--
5000000
23-Nov-2009
51.401882
--
5000000
20-Nov-2009
50.935961
--
5000000
19-Nov-2009
50.786673
--
5000000
18-Nov-2009
51.329965
--
5000000
17-Nov-2009
51.720543
--
5000000
16-Nov-2009
52.138861
--
5000000
13-Nov-2009
51.71218
--
5000000
12-Nov-2009
51.269106
--
5000000
11-Nov-2009
51.811929
--
4950000
10-Nov-2009
51.996464
--
4950000
09-Nov-2009
51.579743
--
4950000
06-Nov-2009
50.249153
--
4950000
05-Nov-2009
49.818569
--
4950000
04-Nov-2009
49.438585
--
4950000
03-Nov-2009
48.256495
--
4950000
02-Nov-2009
48.371125
--
4950000
30-Oct-2009
48.579449
--
4950000
29-Oct-2009
49.451941
--
4950000
28-Oct-2009
48.697245
--
4950000
27-Oct-2009
49.431482
--
4950000
26-Oct-2009
49.647008
--
4950000
23-Oct-2009
50.123715
--
4950000
22-Oct-2009
49.700982
--
4950000
21-Oct-2009
49.472959
--
4950000
20-Oct-2009
49.466153
--
4950000
19-Oct-2009
49.494465
--
4950000
16-Oct-2009
49.056699
--
4950000
15-Oct-2009
48.968505
--
4950000
14-Oct-2009
48.955853
--
5000000
13-Oct-2009
48.932829
--
5000000
12-Oct-2009
48.628139
--
5000000
09-Oct-2009
48.630784
--
5000000
08-Oct-2009
48.442982
--
5000000
07-Oct-2009
48.225054
--
5000000
06-Oct-2009
48.190558
--
5000000
05-Oct-2009
47.563028
--
5000000
02-Oct-2009
47.190815
--
5000000
01-Oct-2009
47.194765
--
5000000
30-Sept-2009
47.984868
--
5000000
29-Sept-2009
47.975326
--
5000000
28-Sept-2009
48.144135
--
5000000
25-Sept-2009
47.441728
--
5050000
24-Sept-2009
47.751624
--
5100000
23-Sept-2009
47.94726
--
5100000
22-Sept-2009
47.630944
--
5100000
21-Sept-2009
47.154403
--
5100000
18-Sept-2009
47.16435
--
5100000
17-Sept-2009
47.001343
--
5150000
16-Sept-2009
46.769105
--
5150000
15-Sept-2009
45.761758
--
5250000
14-Sept-2009
45.587513
--
5250000
11-Sept-2009
45.899358
--
5300000
10-Sept-2009
45.46974
--
5350000
09-Sept-2009
45.12942
--
5500000
08-Sept-2009
44.997928
--
5500000
04-Sept-2009
45.073673
--
5500000
03-Sept-2009
44.835799
--
5550000
02-Sept-2009
43.696639
--
5750000
01-Sept-2009
43.758438
--
5900000
31-Aug-2009
44.613832
--
6000000
28-Aug-2009
45.463888
--
6350000
27-Aug-2009
45.612669
--
6800000
26-Aug-2009
46.39659
--
6800000
25-Aug-2009
46.30675
--
6800000
24-Aug-2009
46.11097
--
6800000
21-Aug-2009
46.553213
--
6800000
20-Aug-2009
46.507666
--
6850000
19-Aug-2009
46.095761
--
6900000
18-Aug-2009
45.779025
--
6900000
17-Aug-2009
45.441528
--
6950000
14-Aug-2009
46.422936
--
6950000
13-Aug-2009
47.042018
--
6950000
12-Aug-2009
46.551874
--
6950000
11-Aug-2009
45.860578
--
6950000
10-Aug-2009
46.639279
--
6950000
07-Aug-2009
47.029159
--
6950000
06-Aug-2009
47.085643
--
6950000
05-Aug-2009
47.58585
--
6950000
04-Aug-2009
47.563679
--
6950000
03-Aug-2009
47.44506
--
6950000
31-Jul-2009
46.566731
--
6950000
30-Jul-2009
46.643707
--
6950000
29-Jul-2009
46.298049
--
6950000
28-Jul-2009
46.427972
--
6950000
27-Jul-2009
46.596455
--
6950000
24-Jul-2009
47.083985
--
6950000
23-Jul-2009
47.359378
--
6950000
22-Jul-2009
47.15642
--
6950000
21-Jul-2009
47.639263
--
6950000
20-Jul-2009
47.535999
--
6950000
17-Jul-2009
47.058804
--
6950000
16-Jul-2009
46.660074
--
6950000
15-Jul-2009
46.661019
--
6950000
14-Jul-2009
44.983906
--
7000000
13-Jul-2009
44.401178
--
7000000
10-Jul-2009
43.757883
--
7000000
09-Jul-2009
43.901978
--
7000000
08-Jul-2009
43.617524
--
7000000
07-Jul-2009
44.46841
--
7000000
06-Jul-2009
44.841868
--
7000000
02-Jul-2009
44.592583
--
7000000
01-Jul-2009
45.001162
--
7000000
30-Jun-2009
45.620829
--
7000000
29-Jun-2009
45.768616
--
7000000
26-Jun-2009
45.719753
--
7000000
25-Jun-2009
45.125858
--
7000000
24-Jun-2009
44.30527
--
7000000
23-Jun-2009
44.083252
0.413312
7000000
22-Jun-2009
44.929745
--
6950000
19-Jun-2009
46.121618
--
6950000
18-Jun-2009
45.672126
--
6950000
17-Jun-2009
44.493641
--
6950000
16-Jun-2009
45.514727
--
6950000
15-Jun-2009
45.276704
--
6750000
12-Jun-2009
45.698281
--
6650000
11-Jun-2009
45.963038
--
6550000
10-Jun-2009
45.314102
--
6400000
09-Jun-2009
44.767629
--
6400000
08-Jun-2009
44.421603
--
6400000
05-Jun-2009
45.002071
--
6300000
04-Jun-2009
44.488068
--
6300000
03-Jun-2009
44.133947
--
6300000
02-Jun-2009
44.925672
--
6100000
01-Jun-2009
45.106811
--
5950000
29-May-2009
43.632517
--
5950000
28-May-2009
43.377078
--
5900000
27-May-2009
42.641873
--
5900000
26-May-2009
43.689043
--
5900000
22-May-2009
42.850301
--
5900000
21-May-2009
42.99705
--
5900000
20-May-2009
42.970748
--
5900000
19-May-2009
43.025499
--
5800000
18-May-2009
42.985669
--
5750000
15-May-2009
41.782226
--
5750000
14-May-2009
40.965073
--
5750000
13-May-2009
40.011331
--
5650000
12-May-2009
40.659467
--
5650000
11-May-2009
40.537764
--
5650000
08-May-2009
40.825378
--
5650000
07-May-2009
39.654289
--
5650000
06-May-2009
38.952661
--
5650000
05-May-2009
38.463771
--
5650000
04-May-2009
38.214401
--
5500000
01-May-2009
36.326571
--
5500000
30-Apr-2009
36.3425
--
5500000
29-Apr-2009
36.884193
--
5500000
28-Apr-2009
35.23286
--
5500000
27-Apr-2009
35.07451
--
5500000
24-Apr-2009
36.161443
--
5500000
23-Apr-2009
36.541331
--
5500000
22-Apr-2009
36.456807
--
5500000
21-Apr-2009
36.474004
--
5400000
20-Apr-2009
35.849936
--
5400000
17-Apr-2009
36.759078
--
5400000
16-Apr-2009
37.074015
--
5300000
15-Apr-2009
36.390652
--
5300000
14-Apr-2009
36.562189
--
5300000
13-Apr-2009
36.589186
--
5150000
09-Apr-2009
35.613695
--
5150000
08-Apr-2009
34.900391
--
5150000
07-Apr-2009
34.830671
--
5050000
06-Apr-2009
34.873043
--
5050000
03-Apr-2009
35.103857
--
5050000
02-Apr-2009
34.960765
--
5050000
01-Apr-2009
34.544605
--
4750000
31-Mar-2009
33.751748
--
4750000
30-Mar-2009
33.884927
--
4700000
27-Mar-2009
35.387483
--
4700000
26-Mar-2009
35.31192
--
4700000
25-Mar-2009
35.260711
--
4700000
24-Mar-2009
35.078586
--
4700000
23-Mar-2009
35.099541
--
4700000
20-Mar-2009
33.87959
--
4700000
19-Mar-2009
33.968714
--
4600000
18-Mar-2009
33.851727
--
4600000
17-Mar-2009
33.613963
--
4600000
16-Mar-2009
33.442944
--
4600000
13-Mar-2009
32.722254
--
4550000
12-Mar-2009
32.3317
--
4550000
11-Mar-2009
32.042845
--
4550000
10-Mar-2009
32.131993
--
4550000
09-Mar-2009
30.811665
--
4550000
06-Mar-2009
30.86768
--
4550000
05-Mar-2009
31.021534
--
4550000
04-Mar-2009
31.890831
--
4550000
03-Mar-2009
31.0297
--
4550000
02-Mar-2009
31.558223
--
4550000
27-Feb-2009
32.90704
--
4550000
26-Feb-2009
33.553052
--
4550000
25-Feb-2009
33.579241
--
4550000
24-Feb-2009
33.579211
--
4550000
23-Feb-2009
32.49786
--
4550000
20-Feb-2009
33.138068
--
4550000
19-Feb-2009
34.570515
--
4550000
18-Feb-2009
35.036772
--
4550000
17-Feb-2009
34.950158
--
4500000
13-Feb-2009
36.059181
--
4350000
12-Feb-2009
35.11157
--
4350000
11-Feb-2009
35.023976
--
4300000
10-Feb-2009
34.831262
--
4250000
09-Feb-2009
35.450988
--
4150000
06-Feb-2009
34.774254
--
4150000
05-Feb-2009
33.927172
--
4050000
04-Feb-2009
33.609161
--
4050000
03-Feb-2009
33.222288
--
3950000
02-Feb-2009
32.590394
--
3950000
30-Jan-2009
33.046684
--
3850000
29-Jan-2009
33.432189
--
3750000
28-Jan-2009
33.595351
--
3750000
27-Jan-2009
33.033406
--
3750000
26-Jan-2009
32.5165
--
3750000
23-Jan-2009
31.950296
--
3750000
22-Jan-2009
32.032294
--
3750000
21-Jan-2009
31.588813
--
3750000
20-Jan-2009
31.594686
--
3750000
16-Jan-2009
32.149521
--
3750000
15-Jan-2009
31.570582
--
3750000
14-Jan-2009
31.559071
--
3750000
13-Jan-2009
32.016161
--
3750000
12-Jan-2009
31.865055
--
3750000
09-Jan-2009
32.391505
--
3750000
08-Jan-2009
31.58554
--
3750000
07-Jan-2009
31.318662
--
3750000
06-Jan-2009
31.617665
--
3750000
05-Jan-2009
30.681422
--
3750000
02-Jan-2009
30.386577
--
3750000
31-Dec-2008
29.885749
--
3750000
30-Dec-2008
29.606709
--
3750000
29-Dec-2008
29.748196
--
3750000
26-Dec-2008
29.944045
--
3750000
24-Dec-2008
29.826809
--
3750000
23-Dec-2008
29.797028
0.1129
3750000
22-Dec-2008
29.62824
--
3750000
19-Dec-2008
29.558621
--
3800000
18-Dec-2008
29.775528
--
3800000
17-Dec-2008
29.678453
--
3800000
16-Dec-2008
29.366631
--
3950000
15-Dec-2008
28.95862
--
3950000
12-Dec-2008
28.89109
--
3950000
11-Dec-2008
28.393517
--
3950000
10-Dec-2008
28.036349
--
3950000
09-Dec-2008
27.742114
--
3950000
08-Dec-2008
27.336042
--
3950000
05-Dec-2008
27.337712
--
3950000
04-Dec-2008
27.53448
--
3950000
03-Dec-2008
27.303991
--
3950000
02-Dec-2008
27.588466
--
3950000
01-Dec-2008
28.052382
--
3950000
28-Nov-2008
29.244717
--
3950000
26-Nov-2008
29.506277
--
3950000
25-Nov-2008
28.844266
--
3950000
24-Nov-2008
28.825057
--
3950000
21-Nov-2008
27.71936
--
3950000
20-Nov-2008
28.899581
--
3950000
19-Nov-2008
30.378061
--
3950000
18-Nov-2008
31.045382
--
3950000
17-Nov-2008
31.617411
--
3950000
14-Nov-2008
32.04238
--
3950000
13-Nov-2008
31.885421
--
3950000
12-Nov-2008
30.901122
--
3950000
11-Nov-2008
32.038055
--
3950000
10-Nov-2008
33.470699
--
3950000
07-Nov-2008
32.326785
--
3950000
06-Nov-2008
31.965227
--
3950000
05-Nov-2008
33.105585
--
3950000
04-Nov-2008
32.94092
--
3950000
03-Nov-2008
31.181699
--
3950000
31-Oct-2008
29.785972
--
3950000
30-Oct-2008
29.65315
--
3950000
29-Oct-2008
29.312352
--
3950000
28-Oct-2008
28.384651
--
3950000
27-Oct-2008
27.732166
--
3950000
24-Oct-2008
27.975078
--
4000000
23-Oct-2008
29.304166
--
4000000
22-Oct-2008
29.68512
--
4000000
21-Oct-2008
31.975365
--
4000000
20-Oct-2008
33.170205
--
4000000
17-Oct-2008
31.564156
--
4000000
16-Oct-2008
30.796647
--
4000000
15-Oct-2008
30.846375
--
4000000
14-Oct-2008
31.777084
--
4000000
13-Oct-2008
30.482937
--
4000000
10-Oct-2008
25.936949
--
4150000
09-Oct-2008
28.929766
--
4100000
08-Oct-2008
29.189218
--
4100000
07-Oct-2008
31.429447
--
4100000
06-Oct-2008
33.240915
--
4100000
03-Oct-2008
36.475856
--
4000000
02-Oct-2008
37.327838
--
3900000
01-Oct-2008
39.432032
--
3900000
30-Sept-2008
39.815114
--
3900000
29-Sept-2008
37.305585
--
3900000
26-Sept-2008
41.084679
--
3900000
25-Sept-2008
41.449443
--
3900000
24-Sept-2008
40.401068
--
3900000
23-Sept-2008
40.677118
--
3900000
22-Sept-2008
41.098534
--
3900000
19-Sept-2008
38.984969
--
3900000
18-Sept-2008
38.915051
--
3900000
17-Sept-2008
38.96463
--
3900000
16-Sept-2008
40.419265
--
3900000
15-Sept-2008
41.973762
--
1550000
12-Sept-2008
42.513089
--
1550000
11-Sept-2008
41.49192
--
1550000
10-Sept-2008
41.419948
--
1550000
09-Sept-2008
40.965259
--
1600000
08-Sept-2008
41.961068
--
1600000
05-Sept-2008
42.038433
--
1700000
04-Sept-2008
42.822932
--
1700000
03-Sept-2008
43.76449
--
1700000
02-Sept-2008
43.915493
--
1700000
29-Aug-2008
44.799021
--
1700000
28-Aug-2008
44.396919
--
1700000
27-Aug-2008
44.179134
--
1700000
26-Aug-2008
43.835665
--
1700000
25-Aug-2008
43.867013
--
1700000
22-Aug-2008
44.104647
--
1700000
21-Aug-2008
43.260083
--
1700000
20-Aug-2008
42.747787
--
1700000
19-Aug-2008
42.751129
--
1700000
18-Aug-2008
43.7141
--
1700000
15-Aug-2008
44.469933
--
1700000
14-Aug-2008
44.472572
--
1700000
13-Aug-2008
44.332498
--
1700000
12-Aug-2008
44.337497
--
1700000
11-Aug-2008
44.287163
--
1700000
08-Aug-2008
45.268046
--
1700000
07-Aug-2008
46.235104
--
1700000
06-Aug-2008
45.966862
--
1700000
05-Aug-2008
45.776037
--
1700000
04-Aug-2008
45.751431
--
1700000
01-Aug-2008
46.885199
--
1700000
31-Jul-2008
47.467833
--
1700000
30-Jul-2008
46.943299
--
1700000
29-Jul-2008
46.911192
--
1700000
28-Jul-2008
46.190712
--
1700000
25-Jul-2008
46.949207
--
1700000
24-Jul-2008
46.098332
--
1700000
23-Jul-2008
46.499833
--
1700000
22-Jul-2008
45.866775
--
1700000
21-Jul-2008
45.680501
--
1700000
18-Jul-2008
44.990505
--
1700000
17-Jul-2008
44.621476
--
1700000
16-Jul-2008
43.847991
--
1700000
15-Jul-2008
43.732403
--
1700000
14-Jul-2008
44.201296
--
1700000
11-Jul-2008
43.355504
--
1700000
10-Jul-2008
44.268079
--
1700000
09-Jul-2008
44.265719
--
1700000
08-Jul-2008
44.040369
--
1700000
07-Jul-2008
43.358594
--
1700000
03-Jul-2008
42.608309
--
1700000
02-Jul-2008
43.333521
--
1700000
01-Jul-2008
44.430871
--
1700000
30-Jun-2008
44.953095
--
1700000
27-Jun-2008
45.759504
--
1700000
26-Jun-2008
46.506046
--
1700000
25-Jun-2008
47.704858
0.533201
1700000
24-Jun-2008
48.193966
--
1700000
23-Jun-2008
48.644019
--
1700000
20-Jun-2008
49.141498
--
1700000
19-Jun-2008
49.975244
--
1700000
18-Jun-2008
50.130777
--
1700000
17-Jun-2008
49.394129
--
1700000
16-Jun-2008
48.620065
--
1700000
13-Jun-2008
49.203326
--
1650000
12-Jun-2008
48.947159
--
1650000
11-Jun-2008
49.040293
--
1650000
10-Jun-2008
49.648106
--
1650000
09-Jun-2008
49.900438
--
1650000
06-Jun-2008
49.399134
--
1650000
05-Jun-2008
51.235633
--
1650000
04-Jun-2008
49.695748
--
1650000
03-Jun-2008
49.819539
--
1650000
02-Jun-2008
50.079103
--
1650000
30-May-2008
50.505076
--
1650000
29-May-2008
51.487139
--
1650000
28-May-2008
51.137408
--
1650000
27-May-2008
50.924148
--
1650000
23-May-2008
50.977242
--
1650000
22-May-2008
50.996687
--
1650000
21-May-2008
50.926102
--
1650000
20-May-2008
50.914171
--
1650000
19-May-2008
50.914644
--
1650000
16-May-2008
50.316965
--
1650000
15-May-2008
49.416978
--
1650000
14-May-2008
49.095582
--
1650000
13-May-2008
48.983011
--
1650000
12-May-2008
49.204023
--
1650000
09-May-2008
49.201214
--
1650000
08-May-2008
48.891607
--
1650000
07-May-2008
49.167431
--
1550000
06-May-2008
50.191849
--
1550000
05-May-2008
50.31896
--
1550000
02-May-2008
51.078932
--
1550000
01-May-2008
51.28549
--
1550000
30-Apr-2008
51.273168
--
1550000
29-Apr-2008
51.084962
--
1550000
28-Apr-2008
52.595126
--
1550000
25-Apr-2008
52.773819
--
1550000
24-Apr-2008
52.825321
--
1550000
23-Apr-2008
53.862921
--
1450000
22-Apr-2008
53.754954
--
1450000
21-Apr-2008
53.706995
--
1450000
18-Apr-2008
53.372865
--
1450000
17-Apr-2008
52.856994
--
1450000
16-Apr-2008
52.714641
--
1450000
15-Apr-2008
52.135778
--
1450000
14-Apr-2008
52.310966
--
1350000
11-Apr-2008
52.194889
--
1350000
10-Apr-2008
53.488051
--
1350000
09-Apr-2008
53.430943
--
1300000
08-Apr-2008
53.313228
--
1300000
07-Apr-2008
53.770152
--
1150000
04-Apr-2008
53.305318
--
1150000
03-Apr-2008
52.498429
--
1150000
02-Apr-2008
52.201952
--
1150000
01-Apr-2008
52.554761
--
1150000
31-Mar-2008
52.048336
--
1150000
28-Mar-2008
51.526473
--
1150000
27-Mar-2008
51.899224
--
1000000
26-Mar-2008
50.328923
--
1000000
25-Mar-2008
50.403821
--
1000000
24-Mar-2008
49.786506
--
1000000
20-Mar-2008
49.597936
--
1000000
19-Mar-2008
50.915244
--
1000000
18-Mar-2008
51.728979
--
1000000
17-Mar-2008
51.320987
--
1000000
14-Mar-2008
50.984198
--
900000
13-Mar-2008
51.678457
--
900000
12-Mar-2008
51.817996
--
900000
11-Mar-2008
50.193245
--
900000
10-Mar-2008
48.088507
--
900000
07-Mar-2008
48.544017
--
900000
06-Mar-2008
48.444268
--
900000
05-Mar-2008
48.78301
--
900000
04-Mar-2008
47.242924
--
900000
03-Mar-2008
48.216788
--
900000
29-Feb-2008
48.842638
--
900000
28-Feb-2008
49.857143
--
900000
27-Feb-2008
49.496902
--
900000
26-Feb-2008
49.063123
--
800000
25-Feb-2008
48.964905
--
800000
22-Feb-2008
48.565952
--
800000
21-Feb-2008
48.527086
--
800000
20-Feb-2008
48.359722
--
800000
19-Feb-2008
47.971752
--
750000
15-Feb-2008
47.3577
--
750000
14-Feb-2008
47.897343
--
750000
13-Feb-2008
47.974846
--
750000
12-Feb-2008
47.300308
--
750000
11-Feb-2008
46.004408
--
750000
08-Feb-2008
45.185151
--
750000
07-Feb-2008
44.840518
--
750000
06-Feb-2008
45.099309
--
750000
05-Feb-2008
44.674307
--
750000
04-Feb-2008
47.103697
--
650000
01-Feb-2008
47.08781
--
650000
31-Jan-2008
47.105046
--
650000
30-Jan-2008
46.994276
--
650000
29-Jan-2008
46.377459
--
650000
28-Jan-2008
45.151071
--
650000
25-Jan-2008
44.474704
--
650000
24-Jan-2008
44.69502
--
650000
23-Jan-2008
41.741023
--
650000
22-Jan-2008
41.818384
--
650000
18-Jan-2008
41.992876
--
650000
17-Jan-2008
42.559317
--
650000
16-Jan-2008
44.045317
--
650000
15-Jan-2008
44.951057
--
650000
14-Jan-2008
46.630734
--
650000
11-Jan-2008
46.465952
--
500000
10-Jan-2008
45.917043
--
500000
09-Jan-2008
44.541433
--
500000
08-Jan-2008
45.355521
--
500000
07-Jan-2008
45.333144
--
500000
04-Jan-2008
45.951526
--
500000
03-Jan-2008
47.179057
--
500000
02-Jan-2008
47.183169
--
500000
31-Dec-2007
48.155567
--
500000
28-Dec-2007
48.155542
--
500000
27-Dec-2007
48.307129
--
500000
26-Dec-2007
48.587746
--
350000
24-Dec-2007
48.34872
0.049074
350000
21-Dec-2007
48.44265
--
350000
20-Dec-2007
47.702386
--
350000
19-Dec-2007
46.06425
--
350000
18-Dec-2007
45.764449
--
350000
17-Dec-2007
45.729247
--
350000
14-Dec-2007
47.14
--
350000
13-Dec-2007
46.68
--
350000
12-Dec-2007
48.18
--
350000
11-Dec-2007
49.38
--
350000
10-Dec-2007
50.58
--
350000
07-Dec-2007
51.17
--
200000
06-Dec-2007
50.96
--
200000
05-Dec-2007
49.62
--
200000
04-Dec-2007
48.16
--
200000
03-Dec-2007
48.8
--
200000
30-Nov-2007
49.08
--
200000
29-Nov-2007
48.43
--
200000
28-Nov-2007
47.81
--
200000
27-Nov-2007
45.78
--
200000
26-Nov-2007
45.87
--
200000
23-Nov-2007
46.71
--
200000
21-Nov-2007
46.1
--
200000
20-Nov-2007
47.24
--
200000
19-Nov-2007
48.18
--
200000
16-Nov-2007
49.01
--
200000
15-Nov-2007
49.53
--
200000
14-Nov-2007
50.01
--
200000
13-Nov-2007
49.27
--
200000
12-Nov-2007
48.84
--
200000
iShares MSCI Chile ETF
Fund Inception
12-Nov-2007
Month End Date
Monthly Total (NAV) Return
30-Nov-2007
--
31-Dec-2007
-1.77
31-Jan-2008
-2.18
29-Feb-2008
3.67
31-Mar-2008
6.57
30-Apr-2008
-1.5
31-May-2008
-1.48
30-Jun-2008
-10.02
31-Jul-2008
5.61
31-Aug-2008
-5.62
30-Sept-2008
-11.12
31-Oct-2008
-25.19
30-Nov-2008
-1.85
31-Dec-2008
2.61
31-Jan-2009
10.57
28-Feb-2009
-0.42
31-Mar-2009
2.55
30-Apr-2009
7.68
31-May-2009
20.06
30-Jun-2009
5.54
31-Jul-2009
2.08
31-Aug-2009
-4.21
30-Sept-2009
7.55
31-Oct-2009
1.25
30-Nov-2009
4.47
31-Dec-2009
8.09
31-Jan-2010
2.93
28-Feb-2010
0.09
31-Mar-2010
-2.09
30-Apr-2010
3.602737
31-May-2010
-2.89
30-Jun-2010
3.04
31-Jul-2010
11.43
31-Aug-2010
7.47
30-Sept-2010
10.02
31-Oct-2010
1.73
30-Nov-2010
0.91
31-Dec-2010
3.83
31-Jan-2011
-9.19
28-Feb-2011
-2.99
31-Mar-2011
3.87
30-Apr-2011
8.13
31-May-2011
-1.06
30-Jun-2011
-1.94
31-Jul-2011
-5.87
31-Aug-2011
-4.73
30-Sept-2011
-19.34
31-Oct-2011
18.29
30-Nov-2011
-8.84
31-Dec-2011
-0.25
31-Jan-2012
7.24
29-Feb-2012
8.53
31-Mar-2012
1.51
30-Apr-2012
-1.56
31-May-2012
-12.04
30-Jun-2012
5.02
31-Jul-2012
-0.55
31-Aug-2012
-1.49
30-Sept-2012
3.2800000000000002
31-Oct-2012
-0.63
30-Nov-2012
-3.44
31-Dec-2012
4.3999999999999995
31-Jan-2013
7.41
28-Feb-2013
-0.69
31-Mar-2013
-2.45
30-Apr-2013
-3.42
31-May-2013
-8.02
30-Jun-2013
-5.17
31-Jul-2013
-9.370000000000001
31-Aug-2013
-2.5100000000000002
30-Sept-2013
6.08
31-Oct-2013
0.49
30-Nov-2013
-6.63
31-Dec-2013
-1.24
31-Jan-2014
-12.620000000000001
28-Feb-2014
7.82
31-Mar-2014
3.29
30-Apr-2014
0.94
31-May-2014
1.8
30-Jun-2014
-1.49
31-Jul-2014
-3.96
31-Aug-2014
-0.43
30-Sept-2014
-2.3
31-Oct-2014
-0.16
30-Nov-2014
-1.06
31-Dec-2014
-4
31-Jan-2015
-4.17
28-Feb-2015
6.61
31-Mar-2015
-2.16
30-Apr-2015
4.95
31-May-2015
-1.4000000000000001
30-Jun-2015
-6.98
31-Jul-2015
-5.55
31-Aug-2015
-3.61
30-Sept-2015
-5.09
31-Oct-2015
5.43
30-Nov-2015
-7.48
31-Dec-2015
1.07
31-Jan-2016
0.43
29-Feb-2016
2.43
31-Mar-2016
10.17
30-Apr-2016
2.75
31-May-2016
-6.07
30-Jun-2016
5.8
31-Jul-2016
3.99
31-Aug-2016
-3.94
30-Sept-2016
-0.03
31-Oct-2016
7.86
30-Nov-2016
-4.94
31-Dec-2016
-0.6
31-Jan-2017
4.49
28-Feb-2017
3.58
31-Mar-2017
7.16
30-Apr-2017
-0.92
31-May-2017
0.16
30-Jun-2017
-1.5
31-Jul-2017
9.05
31-Aug-2017
5.31
30-Sept-2017
1.33
31-Oct-2017
5.08
30-Nov-2017
-12.06
31-Dec-2017
16.96
31-Jan-2018
6.8
28-Feb-2018
-3.48
31-Mar-2018
-2.42
30-Apr-2018
2.18
31-May-2018
-7.75
30-Jun-2018
-5.5
31-Jul-2018
3.84
31-Aug-2018
-8.77
30-Sept-2018
3.61
31-Oct-2018
-8.32
30-Nov-2018
3.71
31-Dec-2018
-3.3
31-Jan-2019
12.02
28-Feb-2019
-2.68
31-Mar-2019
-4.46
30-Apr-2019
-1.43
31-May-2019
-8.62
30-Jun-2019
6.54
31-Jul-2019
-5.32
31-Aug-2019
-7.07
30-Sept-2019
4.26
31-Oct-2019
-8.18
30-Nov-2019
-12.52
31-Dec-2019
11.19
31-Jan-2020
-8.46
29-Feb-2020
-12.19
31-Mar-2020
-18.84
30-Apr-2020
16.74
31-May-2020
-5
30-Jun-2020
6.44
31-Jul-2020
10.17
31-Aug-2020
-8.51
30-Sept-2020
-5.12
31-Oct-2020
-1.08
30-Nov-2020
13.73
31-Dec-2020
11.88
31-Jan-2021
-0.3
28-Feb-2021
6.56
31-Mar-2021
7.25
30-Apr-2021
-8.21
31-May-2021
-7.11
30-Jun-2021
0.39
31-Jul-2021
-4.84
31-Aug-2021
3.67
30-Sept-2021
-7.96
31-Oct-2021
-6.82
30-Nov-2021
5.77
31-Dec-2021
-7.58
31-Jan-2022
12.31
28-Feb-2022
0.33
31-Mar-2022
11.91
30-Apr-2022
-12.38
31-May-2022
18.8
30-Jun-2022
-17.36
31-Jul-2022
9.65
31-Aug-2022
4.23
30-Sept-2022
-12.35
31-Oct-2022
4.06
30-Nov-2022
6.69
31-Dec-2022
2.81
31-Jan-2023
8.77
28-Feb-2023
-3.2
31-Mar-2023
1.59
30-Apr-2023
-1.12
31-May-2023
-0.31
30-Jun-2023
7.54
31-Jul-2023
5.17
31-Aug-2023
-8.06
30-Sept-2023
-6.87
31-Oct-2023
-7.87
30-Nov-2023
9.46
31-Dec-2023
6.09
31-Jan-2024
-9.2
29-Feb-2024
3.42
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
21-Dec-2023
20-Dec-2023
27-Dec-2023
0.176147
0.176147
0
0
0
08-Jun-2023
07-Jun-2023
13-Jun-2023
1.168083
1.168083
0
0
0
14-Dec-2022
13-Dec-2022
19-Dec-2022
0.688636
0.688636
0
0
0
10-Jun-2022
09-Jun-2022
15-Jun-2022
1.134501
1.134501
0
0
0
31-Dec-2021
30-Dec-2021
05-Jan-2022
0.088482
0.088482
0
0
0
14-Dec-2021
13-Dec-2021
17-Dec-2021
0.682269
0.682269
0
0
0
11-Jun-2021
10-Jun-2021
16-Jun-2021
0.497412
0.497412
0
0
0
15-Dec-2020
14-Dec-2020
18-Dec-2020
0.147242
0.147242
0
0
0
16-Jun-2020
15-Jun-2020
19-Jun-2020
0.50571
0.50571
0
0
0
17-Dec-2019
16-Dec-2019
20-Dec-2019
0.074207
0.074207
0
0
0
18-Jun-2019
17-Jun-2019
21-Jun-2019
0.750334
0.727799
0
0
0.022535
19-Dec-2018
18-Dec-2018
24-Dec-2018
0.061251
0.061251
0
0
0
20-Jun-2018
19-Jun-2018
25-Jun-2018
0.920359
0.862191
0
0
0.058168
20-Dec-2017
19-Dec-2017
26-Dec-2017
0.049206
0.049206
0
0
0
22-Jun-2017
20-Jun-2017
26-Jun-2017
0.693898
0.649669
0
0
0.044229
23-Dec-2016
21-Dec-2016
28-Dec-2016
0.014841
0.014841
0
0
0
24-Jun-2016
22-Jun-2016
28-Jun-2016
0.676437
0.638827
0
0
0.03761
23-Dec-2015
21-Dec-2015
28-Dec-2015
0.114948
0.114948
0
0
0
29-Jun-2015
25-Jun-2015
01-Jul-2015
0.564521
0.564521
0
0
0
19-Dec-2014
17-Dec-2014
24-Dec-2014
0.056954
0.056954
0
0
0
27-Jun-2014
25-Jun-2014
02-Jul-2014
0.637174
0.637174
0
0
0
31-Dec-2013
27-Dec-2013
03-Jan-2014
0.024866
0.024866
0
0
0
20-Dec-2013
18-Dec-2013
30-Dec-2013
0.025586
0.025586
0
0
0
01-Jul-2013
27-Jun-2013
05-Jul-2013
0.625914
0.597149
0
0
0.028765
31-Dec-2012
27-Dec-2012
03-Jan-2013
0.021843
0.021843
0
0
0
20-Dec-2012
18-Dec-2012
27-Dec-2012
0.066001
0.066001
0
0
0
25-Jun-2012
21-Jun-2012
28-Jun-2012
0.880811
0.835465
0
0
0.045346
30-Dec-2011
28-Dec-2011
05-Jan-2012
0.041042
0.041042
0
0
0
22-Dec-2011
20-Dec-2011
29-Dec-2011
0.043788
0.043788
0
0
0
24-Jun-2011
22-Jun-2011
28-Jun-2011
0.944504
0.943696
0
0
0.000808
31-Dec-2010
29-Dec-2010
05-Jan-2011
0.032548
0.032548
0
0
0
23-Dec-2010
21-Dec-2010
30-Dec-2010
0
0
0
0
0
25-Jun-2010
23-Jun-2010
29-Jun-2010
0.507061
0.475986
0
0
0.031075
24-Dec-2009
22-Dec-2009
31-Dec-2009
0.185362
0.185362
0
0
0
25-Jun-2009
23-Jun-2009
29-Jun-2009
0.413312
0.413312
0
0
0
26-Dec-2008
23-Dec-2008
31-Dec-2008
0.1129
0.1129
0
0
0
27-Jun-2008
25-Jun-2008
30-Jun-2008
0.533201
0.533201
0
0
0
27-Dec-2007
24-Dec-2007
04-Jan-2008
0.049074
0.049074
0
0
0