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 Russell 1000 Growth ETF Inception Date 22-May-2000 Fund Holdings as of 27-Mar-2024 Number of Securities 440.00 Shares Outstanding 264,550,000.00 Issuer Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date MSFT MICROSOFT CORP Information Technology Equity 10626149685.01 11.9012 10626149685.01 25214507 421.43 United States NASDAQ USD 1 -- AAPL APPLE INC Information Technology Equity 8563466510.46 9.59101 8563466510.46 49411266 173.31 United States NASDAQ USD 1 -- NVDA NVIDIA CORP Information Technology Equity 7265411995 8.1372 7265411995 8050318 902.5 United States NASDAQ USD 1 -- AMZN AMAZON COM INC Consumer Discretionary Equity 5489146205.55 6.1478 5489146205.55 30524085 179.83 United States NASDAQ USD 1 -- META META PLATFORMS INC CLASS A Communication Equity 3700917205.74 4.145 3700917205.74 7493859 493.86 United States NASDAQ USD 1 -- GOOGL ALPHABET INC CLASS A Communication Equity 3037503578.37 3.40198 3037503578.37 20133251 150.87 United States NASDAQ USD 1 -- GOOG ALPHABET INC CLASS C Communication Equity 2583799564.36 2.89383 2583799564.36 17005394 151.94 United States NASDAQ USD 1 -- LLY ELI LILLY Health Care Equity 2231163456.08 2.49888 2231163456.08 2867156 778.18 United States New York Stock Exchange Inc. USD 1 -- AVGO BROADCOM INC Information Technology Equity 1926175281.17 2.1573 1926175281.17 1460629 1318.73 United States NASDAQ USD 1 -- TSLA TESLA INC Consumer Discretionary Equity 1681036453.6 1.88275 1681036453.6 9347920 179.83 United States NASDAQ USD 1 -- V VISA INC CLASS A Financials Equity 1507910855.22 1.68885 1507910855.22 5404311 279.02 United States New York Stock Exchange Inc. USD 1 -- MA MASTERCARD INC CLASS A Financials Equity 1344461879.2 1.50579 1344461879.2 2812976 477.95 United States New York Stock Exchange Inc. USD 1 -- HD HOME DEPOT INC Consumer Discretionary Equity 1307572829.4 1.46447 1307572829.4 3388460 385.89 United States New York Stock Exchange Inc. USD 1 -- UNH UNITEDHEALTH GROUP INC Health Care Equity 1305983732.7 1.46269 1305983732.7 2648517 493.1 United States New York Stock Exchange Inc. USD 1 -- COST COSTCO WHOLESALE CORP Consumer Staples Equity 1098852812.08 1.23071 1098852812.08 1501001 732.08 United States NASDAQ USD 1 -- ABBV ABBVIE INC Health Care Equity 1078243034.9 1.20762 1078243034.9 5978614 180.35 United States New York Stock Exchange Inc. USD 1 -- NFLX NETFLIX INC Communication Equity 887343530.76 0.99382 887343530.76 1446292 613.53 United States NASDAQ USD 1 -- ADBE ADOBE INC Information Technology Equity 771584715.2 0.86417 771584715.2 1529708 504.4 United States NASDAQ USD 1 -- ACN ACCENTURE PLC CLASS A Information Technology Equity 729848553.3 0.81742 729848553.3 2140695 340.94 United States New York Stock Exchange Inc. USD 1 -- CRM SALESFORCE INC Information Technology Equity 720513083.94 0.80697 720513083.94 2390713 301.38 United States New York Stock Exchange Inc. USD 1 -- INTU INTUIT INC Information Technology Equity 600416006.14 0.67246 600416006.14 925511 648.74 United States NASDAQ USD 1 -- PEP PEPSICO INC Consumer Staples Equity 559789459.07 0.62696 559789459.07 3225151 173.57 United States NASDAQ USD 1 -- QCOM QUALCOMM INC Information Technology Equity 557428125.28 0.62431 557428125.28 3295856 169.13 United States NASDAQ USD 1 -- AMD ADVANCED MICRO DEVICES INC Information Technology Equity 554927353.12 0.62151 554927353.12 3089968 179.59 United States NASDAQ USD 1 -- NOW SERVICENOW INC Information Technology Equity 523536948 0.58636 523536948 689772 759 United States New York Stock Exchange Inc. USD 1 -- UBER UBER TECHNOLOGIES INC Industrials Equity 520767259.11 0.58325 520767259.11 6667101 78.11 United States New York Stock Exchange Inc. USD 1 -- AMAT APPLIED MATERIAL INC Information Technology Equity 497540160 0.55724 497540160 2392020 208 United States NASDAQ USD 1 -- ISRG INTUITIVE SURGICAL INC Health Care Equity 473400320.5 0.5302 473400320.5 1183205 400.1 United States NASDAQ USD 1 -- CAT CATERPILLAR INC Industrials Equity 472752680.4 0.52948 472752680.4 1296456 364.65 United States New York Stock Exchange Inc. USD 1 -- TMO THERMO FISHER SCIENTIFIC INC Health Care Equity 466471064.95 0.52244 466471064.95 805135 579.37 United States New York Stock Exchange Inc. USD 1 -- BKNG BOOKING HOLDINGS INC Consumer Discretionary Equity 434141577 0.48623 434141577 118182 3673.5 United States NASDAQ USD 1 -- LRCX LAM RESEARCH CORP Information Technology Equity 407722290.39 0.45665 407722290.39 422217 965.67 United States NASDAQ USD 1 -- KO COCA-COLA Consumer Staples Equity 399427740.31 0.44736 399427740.31 6544777 61.03 United States New York Stock Exchange Inc. USD 1 -- TJX TJX INC Consumer Discretionary Equity 390358122.84 0.4372 390358122.84 3861873 101.08 United States New York Stock Exchange Inc. USD 1 -- LOW LOWES COMPANIES INC Consumer Discretionary Equity 363316512.79 0.40691 363316512.79 1434163 253.33 United States New York Stock Exchange Inc. USD 1 -- AMGN AMGEN INC Health Care Equity 352338530.6 0.39462 352338530.6 1230662 286.3 United States NASDAQ USD 1 -- SBUX STARBUCKS CORP Consumer Discretionary Equity 344537485.5 0.38588 344537485.5 3765437 91.5 United States NASDAQ USD 1 -- DE DEERE Industrials Equity 333964207.26 0.37404 333964207.26 816259 409.14 United States New York Stock Exchange Inc. USD 1 -- LMT LOCKHEED MARTIN CORP Industrials Equity 333912118.14 0.37398 333912118.14 731013 456.78 United States New York Stock Exchange Inc. USD 1 -- VRTX VERTEX PHARMACEUTICALS INC Health Care Equity 333262153.64 0.37325 333262153.64 798577 417.32 United States NASDAQ USD 1 -- KLAC KLA CORP Information Technology Equity 319212453.42 0.35752 319212453.42 458066 696.87 United States NASDAQ USD 1 -- BX BLACKSTONE INC Financials Equity 315973826.49 0.35389 315973826.49 2414041 130.89 United States New York Stock Exchange Inc. USD 1 -- AMT AMERICAN TOWER REIT CORP Real Estate Equity 311297472.24 0.34865 311297472.24 1577148 197.38 United States New York Stock Exchange Inc. USD 1 -- PGR PROGRESSIVE CORP Financials Equity 305710142.5 0.34239 305710142.5 1482950 206.15 United States New York Stock Exchange Inc. USD 1 -- ADP AUTOMATIC DATA PROCESSING INC Industrials Equity 298536366.08 0.33436 298536366.08 1202176 248.33 United States NASDAQ USD 1 -- SNPS SYNOPSYS INC Information Technology Equity 295034443 0.33044 295034443 514580 573.35 United States NASDAQ USD 1 -- PANW PALO ALTO NETWORKS INC Information Technology Equity 291881678.88 0.3269 291881678.88 1034088 282.26 United States NASDAQ USD 1 -- MCD MCDONALDS CORP Consumer Discretionary Equity 287786744.96 0.32232 287786744.96 1020448 282.02 United States New York Stock Exchange Inc. USD 1 -- CDNS CADENCE DESIGN SYSTEMS INC Information Technology Equity 285087188.52 0.3193 285087188.52 915678 311.34 United States NASDAQ USD 1 -- MMC MARSH & MCLENNAN INC Financials Equity 276160959.3 0.3093 276160959.3 1343130 205.61 United States New York Stock Exchange Inc. USD 1 -- TGT TARGET CORP Consumer Staples Equity 272165204.56 0.30482 272165204.56 1558168 174.67 United States New York Stock Exchange Inc. USD 1 -- CMG CHIPOTLE MEXICAN GRILL INC Consumer Discretionary Equity 271992871.48 0.30463 271992871.48 93038 2923.46 United States New York Stock Exchange Inc. USD 1 -- ORCL ORACLE CORP Information Technology Equity 269111903.85 0.3014 269111903.85 2148255 125.27 United States New York Stock Exchange Inc. USD 1 -- WM WASTE MANAGEMENT INC Industrials Equity 264999919.27 0.2968 264999919.27 1238491 213.97 United States New York Stock Exchange Inc. USD 1 -- ZTS ZOETIS INC CLASS A Health Care Equity 264231599.97 0.29594 264231599.97 1568047 168.51 United States New York Stock Exchange Inc. USD 1 -- ANET ARISTA NETWORKS INC Information Technology Equity 244928731.58 0.27432 244928731.58 849238 288.41 United States New York Stock Exchange Inc. USD 1 -- PG PROCTER & GAMBLE Consumer Staples Equity 243837272.42 0.2731 243837272.42 1499522 162.61 United States New York Stock Exchange Inc. USD 1 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 241010325.68 0.26993 241010325.68 241010326 1 United States -- USD 1 -- ABNB AIRBNB INC CLASS A Consumer Discretionary Equity 233405001.9 0.26141 233405001.9 1402590 166.41 United States NASDAQ USD 1 -- CRWD CROWDSTRIKE HOLDINGS INC CLASS A Information Technology Equity 232909732.25 0.26086 232909732.25 722761 322.25 United States NASDAQ USD 1 -- SHW SHERWIN WILLIAMS Materials Equity 232801694.79 0.26074 232801694.79 671111 346.89 United States New York Stock Exchange Inc. USD 1 -- ITW ILLINOIS TOOL INC Industrials Equity 221670737.22 0.24827 221670737.22 826482 268.21 United States New York Stock Exchange Inc. USD 1 -- PYPL PAYPAL HOLDINGS INC Financials Equity 220283658.21 0.24672 220283658.21 3309053 66.57 United States NASDAQ USD 1 -- TXN TEXAS INSTRUMENT INC Information Technology Equity 216910015.46 0.24294 216910015.46 1254758 172.87 United States NASDAQ USD 1 -- UNP UNION PACIFIC CORP Industrials Equity 216220139.58 0.24216 216220139.58 883866 244.63 United States New York Stock Exchange Inc. USD 1 -- MRK MERCK & CO INC Health Care Equity 208618220 0.23365 208618220 1583440 131.75 United States New York Stock Exchange Inc. USD 1 -- MAR MARRIOTT INTERNATIONAL INC CLASS A Consumer Discretionary Equity 206051730.6 0.23078 206051730.6 812635 253.56 United States NASDAQ USD 1 -- APO APOLLO GLOBAL MANAGEMENT INC Financials Equity 200652699.6 0.22473 200652699.6 1766620 113.58 United States New York Stock Exchange Inc. USD 1 -- NKE NIKE INC CLASS B Consumer Discretionary Equity 199688417.43 0.22365 199688417.43 2121411 94.13 United States New York Stock Exchange Inc. USD 1 -- EW EDWARDS LIFESCIENCES CORP Health Care Equity 194044247.65 0.21733 194044247.65 2039351 95.15 United States New York Stock Exchange Inc. USD 1 -- ORLY OREILLY AUTOMOTIVE INC Consumer Discretionary Equity 192793127.68 0.21593 192793127.68 169784 1135.52 United States NASDAQ USD 1 01-Jan-1970 MCO MOODYS CORP Financials Equity 191296818.72 0.21425 191296818.72 490203 390.24 United States New York Stock Exchange Inc. USD 1 -- ADSK AUTODESK INC Information Technology Equity 189929007.57 0.21272 189929007.57 727781 260.97 United States NASDAQ USD 1 -- WDAY WORKDAY INC CLASS A Information Technology Equity 186003318.94 0.20832 186003318.94 679787 273.62 United States NASDAQ USD 1 -- DXCM DEXCOM INC Health Care Equity 182674445.36 0.20459 182674445.36 1309682 139.48 United States NASDAQ USD 1 -- MSI MOTOROLA SOLUTIONS INC Information Technology Equity 181931227.08 0.20376 181931227.08 514788 353.41 United States New York Stock Exchange Inc. USD 1 -- CTAS CINTAS CORP Industrials Equity 179043915.76 0.20053 179043915.76 261134 685.64 United States NASDAQ USD 1 -- SNOW SNOWFLAKE CLASS A Information Technology Equity 170403230.16 0.19085 170403230.16 1064754 160.04 United States New York Stock Exchange Inc. USD 1 -- CPRT COPART INC Industrials Equity 166302119.52 0.18626 166302119.52 2905348 57.24 United States NASDAQ USD 1 -- PLTR PALANTIR TECHNOLOGIES INC CLASS A Information Technology Equity 159788484.18 0.17896 159788484.18 6519318 24.51 United States New York Stock Exchange Inc. USD 1 -- AZO AUTOZONE INC Consumer Discretionary Equity 155840079.9 0.17454 155840079.9 48810 3192.79 United States New York Stock Exchange Inc. USD 1 -- ROST ROSS STORES INC Consumer Discretionary Equity 153718465.26 0.17216 153718465.26 1044354 147.19 United States NASDAQ USD 1 -- GWW WW GRAINGER INC Industrials Equity 152562342.82 0.17087 152562342.82 149546 1020.17 United States New York Stock Exchange Inc. USD 1 -- ECL ECOLAB INC Materials Equity 151714731.2 0.16992 151714731.2 654620 231.76 United States New York Stock Exchange Inc. USD 1 -- IDXX IDEXX LABORATORIES INC Health Care Equity 150454238.37 0.16851 150454238.37 278841 539.57 United States NASDAQ USD 1 -- MNST MONSTER BEVERAGE CORP Consumer Staples Equity 149171923.2 0.16707 149171923.2 2519796 59.2 United States NASDAQ USD 1 -- AMP AMERIPRISE FINANCE INC Financials Equity 147908394.9 0.16566 147908394.9 339255 435.98 United States New York Stock Exchange Inc. USD 1 -- AXP AMERICAN EXPRESS Financials Equity 146807877.75 0.16442 146807877.75 644601 227.75 United States New York Stock Exchange Inc. USD 1 -- LULU LULULEMON ATHLETICA INC Consumer Discretionary Equity 146752033.14 0.16436 146752033.14 376809 389.46 United States NASDAQ USD 1 -- FTNT FORTINET INC Information Technology Equity 146546080.52 0.16413 146546080.52 2178476 67.27 United States NASDAQ USD 1 -- IQV IQVIA HOLDINGS INC Health Care Equity 144253840.08 0.16156 144253840.08 571144 252.57 United States New York Stock Exchange Inc. USD 1 -- COR CENCORA INC Health Care Equity 139267925.28 0.15598 139267925.28 569277 244.64 United States New York Stock Exchange Inc. USD 1 -- SYY SYSCO CORP Consumer Staples Equity 138189024.04 0.15477 138189024.04 1686466 81.94 United States New York Stock Exchange Inc. USD 1 -- KMB KIMBERLY CLARK CORP Consumer Staples Equity 136648399.03 0.15305 136648399.03 1073689 127.27 United States New York Stock Exchange Inc. USD 1 -- ODFL OLD DOMINION FREIGHT LINE INC Industrials Equity 133075332 0.14904 133075332 310960 427.95 United States NASDAQ USD 1 -- PAYX PAYCHEX INC Industrials Equity 132609768.57 0.14852 132609768.57 1091169 121.53 United States NASDAQ USD 1 -- LNG CHENIERE ENERGY INC Energy Equity 130756086.16 0.14645 130756086.16 811444 161.14 United States New York Stock Exchange Inc. USD 1 -- TTD TRADE DESK INC CLASS A Communication Equity 130132407.33 0.14575 130132407.33 1492173 87.21 United States NASDAQ USD 1 -- EQIX EQUINIX REIT INC Real Estate Equity 129426385.95 0.14496 129426385.95 158745 815.31 United States NASDAQ USD 1 -- SPOT SPOTIFY TECHNOLOGY SA Communication Equity 123503149.4 0.13832 123503149.4 474647 260.2 United States New York Stock Exchange Inc. USD 1 -- IT GARTNER INC Information Technology Equity 123047917.68 0.13781 123047917.68 255902 480.84 United States New York Stock Exchange Inc. USD 1 -- A AGILENT TECHNOLOGIES INC Health Care Equity 118998032.86 0.13328 118998032.86 807478 147.37 United States New York Stock Exchange Inc. USD 1 -- DDOG DATADOG INC CLASS A Information Technology Equity 116474252.85 0.13045 116474252.85 943035 123.51 United States NASDAQ USD 1 -- VEEV VEEVA SYSTEMS INC CLASS A Health Care Equity 114441619.55 0.12817 114441619.55 490345 233.39 United States New York Stock Exchange Inc. USD 1 -- DG DOLLAR GENERAL CORP Consumer Staples Equity 114405006.38 0.12813 114405006.38 741878 154.21 United States New York Stock Exchange Inc. USD 1 -- MCHP MICROCHIP TECHNOLOGY INC Information Technology Equity 114398572.41 0.12813 114398572.41 1282639 89.19 United States NASDAQ USD 1 -- APH AMPHENOL CORP CLASS A Information Technology Equity 114190929.3 0.12789 114190929.3 990381 115.3 United States New York Stock Exchange Inc. USD 1 -- DASH DOORDASH INC CLASS A Consumer Discretionary Equity 114154360.32 0.12785 114154360.32 821964 138.88 United States NASDAQ USD 1 -- YUM YUM BRANDS INC Consumer Discretionary Equity 114143679.68 0.12784 114143679.68 831224 137.32 United States New York Stock Exchange Inc. USD 1 -- ROK ROCKWELL AUTOMATION INC Industrials Equity 113300783.49 0.1269 113300783.49 389069 291.21 United States New York Stock Exchange Inc. USD 1 -- VRSK VERISK ANALYTICS INC Industrials Equity 113025384.87 0.12659 113025384.87 483159 233.93 United States NASDAQ USD 1 -- FAST FASTENAL Industrials Equity 111912336.48 0.12534 111912336.48 1448141 77.28 United States NASDAQ USD 1 -- CDW CDW CORP Information Technology Equity 111169046.35 0.12451 111169046.35 431105 257.87 United States NASDAQ USD 1 -- SYK STRYKER CORP Health Care Equity 109649755.38 0.12281 109649755.38 305678 358.71 United States New York Stock Exchange Inc. USD 1 -- MPWR MONOLITHIC POWER SYSTEMS INC Information Technology Equity 104733179.46 0.1173 104733179.46 155589 673.14 United States NASDAQ USD 1 -- FICO FAIR ISAAC CORP Information Technology Equity 103228024.24 0.11561 103228024.24 82024 1258.51 United States New York Stock Exchange Inc. USD 1 -- TEAM ATLASSIAN CORP CLASS A Information Technology Equity 101380344.84 0.11355 101380344.84 524906 193.14 United States NASDAQ USD 1 -- UPS UNITED PARCEL SERVICE INC CLASS B Industrials Equity 100126057.32 0.11214 100126057.32 679604 147.33 United States New York Stock Exchange Inc. USD 1 -- CHTR CHARTER COMMUNICATIONS INC CLASS A Communication Equity 100115086.96 0.11213 100115086.96 341096 293.51 United States NASDAQ USD 1 -- WST WEST PHARMACEUTICAL SERVICES INC Health Care Equity 98748454.7 0.1106 98748454.7 250567 394.1 United States New York Stock Exchange Inc. USD 1 -- HUBS HUBSPOT INC Information Technology Equity 97816683.58 0.10955 97816683.58 156926 623.33 United States New York Stock Exchange Inc. USD 1 -- MTD METTLER TOLEDO INC Health Care Equity 96780272.16 0.10839 96780272.16 72449 1335.84 United States New York Stock Exchange Inc. USD 1 -- RMD RESMED INC Health Care Equity 96513864.7 0.10809 96513864.7 491590 196.33 United States New York Stock Exchange Inc. USD 1 -- NET CLOUDFLARE INC CLASS A Information Technology Equity 96076132.6 0.1076 96076132.6 995092 96.55 United States New York Stock Exchange Inc. USD 1 -- TSCO TRACTOR SUPPLY Consumer Discretionary Equity 95290047.64 0.10672 95290047.64 365881 260.44 United States NASDAQ USD 1 -- MCK MCKESSON CORP Health Care Equity 92656192.46 0.10377 92656192.46 171821 539.26 United States New York Stock Exchange Inc. USD 1 -- PSA PUBLIC STORAGE REIT Real Estate Equity 88820365.7 0.09948 88820365.7 308297 288.1 United States New York Stock Exchange Inc. USD 1 -- FI FISERV INC Financials Equity 88417315.56 0.09903 88417315.56 554932 159.33 United States New York Stock Exchange Inc. USD 1 -- ALGN ALIGN TECHNOLOGY INC Health Care Equity 84782151.9 0.09496 84782151.9 258561 327.9 United States NASDAQ USD 1 -- ANSS ANSYS INC Information Technology Equity 84345538.53 0.09447 84345538.53 242421 347.93 United States NASDAQ USD 1 -- ULTA ULTA BEAUTY INC Consumer Discretionary Equity 84314848.8 0.09443 84314848.8 164190 513.52 United States NASDAQ USD 1 -- TRGP TARGA RESOURCES CORP Energy Equity 83567457.05 0.09359 83567457.05 752521 111.05 United States New York Stock Exchange Inc. USD 1 -- HLT HILTON WORLDWIDE HOLDINGS INC Consumer Discretionary Equity 82577271.42 0.09249 82577271.42 385263 214.34 United States New York Stock Exchange Inc. USD 1 -- MDB MONGODB INC CLASS A Information Technology Equity 82229066.4 0.0921 82229066.4 229178 358.8 United States NASDAQ USD 1 -- DECK DECKERS OUTDOOR CORP Consumer Discretionary Equity 81229643.2 0.09098 81229643.2 86608 937.9 United States New York Stock Exchange Inc. USD 1 -- HES HESS CORP Energy Equity 78830840.45 0.08829 78830840.45 523619 150.55 United States New York Stock Exchange Inc. USD 1 -- CHD CHURCH AND DWIGHT INC Consumer Staples Equity 77225237.34 0.08649 77225237.34 741054 104.21 United States New York Stock Exchange Inc. USD 1 -- ARES ARES MANAGEMENT CORP CLASS A Financials Equity 75399428.16 0.08445 75399428.16 565722 133.28 United States New York Stock Exchange Inc. USD 1 -- AXON AXON ENTERPRISE INC Industrials Equity 75210383.56 0.08423 75210383.56 238279 315.64 United States NASDAQ USD 1 -- EFX EQUIFAX INC Industrials Equity 74698195.2 0.08366 74698195.2 284673 262.4 United States New York Stock Exchange Inc. USD 1 -- HSY HERSHEY FOODS Consumer Staples Equity 72755345.19 0.08149 72755345.19 375589 193.71 United States New York Stock Exchange Inc. USD 1 -- MSCI MSCI INC Financials Equity 72410000 0.0811 72410000 130000 557 United States New York Stock Exchange Inc. USD 1 -- LIN LINDE PLC Materials Equity 72281501.82 0.08095 72281501.82 155034 466.23 United States NASDAQ USD 1 -- PINS PINTEREST INC CLASS A Communication Equity 69558044.8 0.0779 69558044.8 1994210 34.88 United States New York Stock Exchange Inc. USD 1 -- WAT WATERS CORP Health Care Equity 68245788.95 0.07643 68245788.95 197705 345.19 United States New York Stock Exchange Inc. USD 1 -- TT TRANE TECHNOLOGIES PLC Industrials Equity 68190019.2 0.07637 68190019.2 227520 299.71 United States New York Stock Exchange Inc. USD 1 -- CPAY CORPAY INC Financials Equity 67614936.72 0.07573 67614936.72 221311 305.52 United States New York Stock Exchange Inc. USD 1 -- BR BROADRIDGE FINANCIAL SOLUTIONS INC Industrials Equity 67415391.68 0.0755 67415391.68 330727 203.84 United States New York Stock Exchange Inc. USD 1 -- LPLA LPL FINANCIAL HOLDINGS INC Financials Equity 67000626.27 0.07504 67000626.27 255153 262.59 United States NASDAQ USD 1 -- CPNG COUPANG INC CLASS A Consumer Discretionary Equity 65136413.91 0.07295 65136413.91 3698831 17.61 United States New York Stock Exchange Inc. USD 1 -- BAH BOOZ ALLEN HAMILTON HOLDING CORP C Industrials Equity 64862405.98 0.07265 64862405.98 437609 148.22 United States New York Stock Exchange Inc. USD 1 -- NU NU HOLDINGS LTD CLASS A Financials Equity 64806941.25 0.07258 64806941.25 5423175 11.95 United States New York Stock Exchange Inc. USD 1 -- DKNG DRAFTKINGS INC CLASS A Consumer Discretionary Equity 64175918.75 0.07188 64175918.75 1415125 45.35 United States NASDAQ USD 1 -- CLX CLOROX Consumer Staples Equity 63766658.9 0.07142 63766658.9 417485 152.74 United States New York Stock Exchange Inc. USD 1 -- HUM HUMANA INC Health Care Equity 62791170 0.07033 62791170 179660 349.5 United States New York Stock Exchange Inc. USD 1 -- RBLX ROBLOX CORP CLASS A Communication Equity 60271057.4 0.0675 60271057.4 1591105 37.88 United States New York Stock Exchange Inc. USD 1 -- LVS LAS VEGAS SANDS CORP Consumer Discretionary Equity 59718087 0.06688 59718087 1160025 51.48 United States New York Stock Exchange Inc. USD 1 -- HON HONEYWELL INTERNATIONAL INC Industrials Equity 59514777.16 0.06666 59514777.16 290132 205.13 United States NASDAQ USD 1 -- DPZ DOMINOS PIZZA INC Consumer Discretionary Equity 58553135.27 0.06558 58553135.27 118979 492.13 United States New York Stock Exchange Inc. USD 1 -- FDS FACTSET RESEARCH SYSTEMS INC Financials Equity 57971947.78 0.06493 57971947.78 129581 447.38 United States New York Stock Exchange Inc. USD 1 -- ZS ZSCALER INC Information Technology Equity 57807760.92 0.06474 57807760.92 298779 193.48 United States NASDAQ USD 1 -- SQ BLOCK INC CLASS A Financials Equity 57786726.42 0.06472 57786726.42 694719 83.18 United States New York Stock Exchange Inc. USD 1 -- CSGP COSTAR GROUP INC Real Estate Equity 56494322.14 0.06327 56494322.14 587137 96.22 United States NASDAQ USD 1 -- KKR KKR AND CO INC Financials Equity 55392769.67 0.06204 55392769.67 551117 100.51 United States New York Stock Exchange Inc. USD 1 -- ELV ELEVANCE HEALTH INC Health Care Equity 55385099.28 0.06203 55385099.28 106518 519.96 United States New York Stock Exchange Inc. USD 1 -- ENPH ENPHASE ENERGY INC Information Technology Equity 53818592.6 0.06028 53818592.6 449237 119.8 United States NASDAQ USD 1 -- POOL POOL CORP Consumer Discretionary Equity 53322619.72 0.05972 53322619.72 128606 414.62 United States NASDAQ USD 1 -- ALNY ALNYLAM PHARMACEUTICALS INC Health Care Equity 52615803.22 0.05893 52615803.22 340798 154.39 United States NASDAQ USD 1 -- MANH MANHATTAN ASSOCIATES INC Information Technology Equity 51990539.51 0.05823 51990539.51 208187 249.73 United States NASDAQ USD 1 -- EPAM EPAM SYSTEMS INC Information Technology Equity 51911682.58 0.05814 51911682.58 187834 276.37 United States New York Stock Exchange Inc. USD 1 -- BURL BURLINGTON STORES INC Consumer Discretionary Equity 50223039.88 0.05625 50223039.88 217774 230.62 United States New York Stock Exchange Inc. USD 1 -- BA BOEING Industrials Equity 50015643.7 0.05602 50015643.7 260566 191.95 United States New York Stock Exchange Inc. USD 1 -- LW LAMB WESTON HOLDINGS INC Consumer Staples Equity 49227423.7 0.05513 49227423.7 463099 106.3 United States New York Stock Exchange Inc. USD 1 -- TER TERADYNE INC Information Technology Equity 48717548.88 0.05456 48717548.88 436772 111.54 United States NASDAQ USD 1 -- CAH CARDINAL HEALTH INC Health Care Equity 47980528.68 0.05374 47980528.68 426342 112.54 United States New York Stock Exchange Inc. USD 1 -- HCA HCA HEALTHCARE INC Health Care Equity 46129123.37 0.05166 46129123.37 139073 331.69 United States New York Stock Exchange Inc. USD 1 -- EXPE EXPEDIA GROUP INC Consumer Discretionary Equity 45805822.38 0.0513 45805822.38 329562 138.99 United States NASDAQ USD 1 -- LECO LINCOLN ELECTRIC HOLDINGS INC Industrials Equity 45633567.77 0.05111 45633567.77 176621 258.37 United States NASDAQ USD 1 -- FND FLOOR DECOR HOLDINGS INC CLASS A Consumer Discretionary Equity 45463069 0.05092 45463069 350660 129.65 United States New York Stock Exchange Inc. USD 1 -- NBIX NEUROCRINE BIOSCIENCES INC Health Care Equity 45081987.72 0.05049 45081987.72 327084 137.83 United States NASDAQ USD 1 -- TYL TYLER TECHNOLOGIES INC Information Technology Equity 44732492.4 0.0501 44732492.4 106354 420.6 United States New York Stock Exchange Inc. USD 1 -- MOH MOLINA HEALTHCARE INC Health Care Equity 44536947 0.04988 44536947 106395 418.6 United States New York Stock Exchange Inc. USD 1 -- EQH EQUITABLE HOLDINGS INC Financials Equity 43429972.09 0.04864 43429972.09 1143797 37.97 United States New York Stock Exchange Inc. USD 1 -- KVUE KENVUE INC Consumer Staples Equity 42603003.3 0.04772 42603003.3 1986154 21.45 United States New York Stock Exchange Inc. USD 1 -- ABT ABBOTT LABORATORIES Health Care Equity 41927455.6 0.04696 41927455.6 369470 113.48 United States New York Stock Exchange Inc. USD 1 -- CELH CELSIUS HOLDINGS INC Consumer Staples Equity 40561079.67 0.04543 40561079.67 486169 83.43 United States NASDAQ USD 1 -- DOCU DOCUSIGN INC Information Technology Equity 40424866.42 0.04528 40424866.42 682046 59.27 United States NASDAQ USD 1 -- ROL ROLLINS INC Industrials Equity 40239101.7 0.04507 40239101.7 861651 46.7 United States New York Stock Exchange Inc. USD 1 -- DT DYNATRACE INC Information Technology Equity 40146552.54 0.04496 40146552.54 873891 45.94 United States New York Stock Exchange Inc. USD 1 -- PSTG PURE STORAGE INC CLASS A Information Technology Equity 40121452.05 0.04494 40121452.05 763491 52.55 United States New York Stock Exchange Inc. USD 1 -- PODD INSULET CORP Health Care Equity 39582706.24 0.04433 39582706.24 233968 169.18 United States NASDAQ USD 1 -- SWAV SHOCKWAVE MEDICAL INC Health Care Equity 39505207.55 0.04425 39505207.55 122455 322.61 United States NASDAQ USD 1 -- WMS ADVANCED DRAINAGE SYSTEMS INC Industrials Equity 39231986.72 0.04394 39231986.72 228838 171.44 United States New York Stock Exchange Inc. USD 1 -- SRPT SAREPTA THERAPEUTICS INC Health Care Equity 39218504.04 0.04392 39218504.04 301148 130.23 United States NASDAQ USD 1 -- KNSL KINSALE CAPITAL GROUP INC Financials Equity 39140774.64 0.04384 39140774.64 73548 532.18 United States New York Stock Exchange Inc. USD 1 -- IRM IRON MOUNTAIN INC Real Estate Equity 38743602.86 0.04339 38743602.86 483449 80.14 United States New York Stock Exchange Inc. USD 1 -- HEIA HEICO CORP CLASS A Industrials Equity 38529843.75 0.04315 38529843.75 246591 156.25 United States New York Stock Exchange Inc. USD 1 -- PTC PTC INC Information Technology Equity 38371882.86 0.04298 38371882.86 202266 189.71 United States NASDAQ USD 1 -- SPGI S&P GLOBAL INC Financials Equity 37959458.99 0.04251 37959458.99 89779 422.81 United States New York Stock Exchange Inc. USD 1 -- TDG TRANSDIGM GROUP INC Industrials Equity 37274331.8 0.04175 37274331.8 30211 1233.8 United States New York Stock Exchange Inc. USD 1 -- WING WINGSTOP INC Consumer Discretionary Equity 36979491.6 0.04142 36979491.6 101070 365.88 United States NASDAQ USD 1 -- SPG SIMON PROPERTY GROUP REIT INC Real Estate Equity 36817736.45 0.04124 36817736.45 238565 154.33 United States New York Stock Exchange Inc. USD 1 -- ALLE ALLEGION PLC Industrials Equity 36706182.88 0.04111 36706182.88 273437 134.24 United States New York Stock Exchange Inc. USD 1 -- JBL JABIL INC Information Technology Equity 36508862.04 0.04089 36508862.04 268566 135.94 United States New York Stock Exchange Inc. USD 1 -- LSCC LATTICE SEMICONDUCTOR CORP Information Technology Equity 36509160.55 0.04089 36509160.55 458485 79.63 United States NASDAQ USD 1 -- TREX TREX INC Industrials Equity 36268034.25 0.04062 36268034.25 365421 99.25 United States New York Stock Exchange Inc. USD 1 -- TPL TEXAS PACIFIC LAND CORP Energy Equity 35975094.93 0.04029 35975094.93 62421 576.33 United States New York Stock Exchange Inc. USD 1 -- RBA RB GLOBAL INC Industrials Equity 35945862.5 0.04026 35945862.5 468350 76.75 Canada New York Stock Exchange Inc. USD 1 -- EL ESTEE LAUDER INC CLASS A Consumer Staples Equity 35575701.28 0.03984 35575701.28 245282 145.04 United States New York Stock Exchange Inc. USD 1 -- GDDY GODADDY INC CLASS A Information Technology Equity 35265493.76 0.0395 35265493.76 288872 122.08 United States New York Stock Exchange Inc. USD 1 -- TXRH TEXAS ROADHOUSE INC Consumer Discretionary Equity 34787422.19 0.03896 34787422.19 225497 154.27 United States NASDAQ USD 1 -- TECH BIO TECHNE CORP Health Care Equity 34301602.14 0.03842 34301602.14 494117 69.42 United States NASDAQ USD 1 -- PAYC PAYCOM SOFTWARE INC Industrials Equity 34236997.56 0.03835 34236997.56 173598 197.22 United States New York Stock Exchange Inc. USD 1 -- URI UNITED RENTALS INC Industrials Equity 34207845.15 0.03831 34207845.15 47501 720.15 United States New York Stock Exchange Inc. USD 1 -- HUBB HUBBELL INC Industrials Equity 34087165.04 0.03818 34087165.04 82364 413.86 United States New York Stock Exchange Inc. USD 1 -- FIVE FIVE BELOW INC Consumer Discretionary Equity 33955264.8 0.03803 33955264.8 184680 183.86 United States NASDAQ USD 1 -- NTRA NATERA INC Health Care Equity 33312075.92 0.03731 33312075.92 368252 90.46 United States NASDAQ USD 1 -- RCL ROYAL CARIBBEAN GROUP LTD Consumer Discretionary Equity 33195515.92 0.03718 33195515.92 237586 139.72 United States New York Stock Exchange Inc. USD 1 -- PWR QUANTA SERVICES INC Industrials Equity 33140723.25 0.03712 33140723.25 127587 259.75 United States New York Stock Exchange Inc. USD 1 -- BRKR BRUKER CORP Health Care Equity 31812908.4 0.03563 31812908.4 338940 93.86 United States NASDAQ USD 1 -- MEDP MEDPACE HOLDINGS INC Health Care Equity 31793806.8 0.03561 31793806.8 78840 403.27 United States NASDAQ USD 1 -- DRI DARDEN RESTAURANTS INC Consumer Discretionary Equity 31734485.17 0.03554 31734485.17 190061 166.97 United States New York Stock Exchange Inc. USD 1 -- TTC TORO Industrials Equity 31656995.4 0.03546 31656995.4 351354 90.1 United States New York Stock Exchange Inc. USD 1 -- BSY BENTLEY SYSTEMS INC CLASS B Information Technology Equity 31387977.4 0.03515 31387977.4 608530 51.58 United States NASDAQ USD 1 -- APA APA CORP Energy Equity 31198234.19 0.03494 31198234.19 925489 33.71 United States NASDAQ USD 1 -- MTCH MATCH GROUP INC Communication Equity 30360005.52 0.034 30360005.52 846154 35.88 United States NASDAQ USD 1 -- TOST TOAST INC CLASS A Financials Equity 30193359.69 0.03382 30193359.69 1240993 24.33 United States New York Stock Exchange Inc. USD 1 -- SCCO SOUTHERN COPPER CORP Materials Equity 30112698.24 0.03373 30112698.24 288657 104.32 Peru New York Stock Exchange Inc. USD 1 -- CHDN CHURCHILL DOWNS INC Consumer Discretionary Equity 29824962.96 0.0334 29824962.96 239982 124.28 United States NASDAQ USD 1 -- NTAP NETAPP INC Information Technology Equity 29818611.46 0.0334 29818611.46 283393 105.22 United States NASDAQ USD 1 -- CROX CROCS INC Consumer Discretionary Equity 29373161.56 0.0329 29373161.56 205378 143.02 United States NASDAQ USD 1 -- PPG PPG INDUSTRIES INC Materials Equity 28720387.08 0.03217 28720387.08 198702 144.54 United States New York Stock Exchange Inc. USD 1 -- GLOB GLOBANT SA Information Technology Equity 28495504.55 0.03191 28495504.55 139145 204.79 United States New York Stock Exchange Inc. USD 1 -- PEN PENUMBRA INC Health Care Equity 27662504.1 0.03098 27662504.1 122195 226.38 United States New York Stock Exchange Inc. USD 1 -- CSX CSX CORP Industrials Equity 27484334.64 0.03078 27484334.64 746046 36.84 United States NASDAQ USD 1 -- BRO BROWN & BROWN INC Financials Equity 27248854.72 0.03052 27248854.72 312272 87.26 United States New York Stock Exchange Inc. USD 1 -- ESTC ELASTIC NV Information Technology Equity 27209726.72 0.03047 27209726.72 271744 100.13 United States New York Stock Exchange Inc. USD 1 -- MKTX MARKETAXESS HOLDINGS INC Financials Equity 27190660.25 0.03045 27190660.25 124871 217.75 United States NASDAQ USD 1 -- LAMR LAMAR ADVERTISING COMPANY CLAS Real Estate Equity 26858981.87 0.03008 26858981.87 226219 118.73 United States NASDAQ USD 1 -- VMC VULCAN MATERIALS Materials Equity 26857266.66 0.03008 26857266.66 98454 272.79 United States New York Stock Exchange Inc. USD 1 -- MORN MORNINGSTAR INC Financials Equity 26730779.9 0.02994 26730779.9 86746 308.15 United States NASDAQ USD 1 -- HEI HEICO CORP Industrials Equity 26672101.83 0.02987 26672101.83 137181 194.43 United States New York Stock Exchange Inc. USD 1 -- CI CIGNA Health Care Equity 26555430.58 0.02974 26555430.58 73087 363.34 United States New York Stock Exchange Inc. USD 1 -- INCY INCYTE CORP Health Care Equity 26203228.8 0.02935 26203228.8 458740 57.12 United States NASDAQ USD 1 -- MUSA MURPHY USA INC Consumer Discretionary Equity 26129226.06 0.02926 26129226.06 62651 417.06 United States New York Stock Exchange Inc. USD 1 -- BFB BROWN FORMAN CORP CLASS B Consumer Staples Equity 25610185 0.02868 25610185 492125 52.04 United States New York Stock Exchange Inc. USD 1 -- DVA DAVITA INC Health Care Equity 25008242.7 0.02801 25008242.7 182742 136.85 United States New York Stock Exchange Inc. USD 1 -- PCTY PAYLOCITY HOLDING CORP Industrials Equity 24631094.02 0.02759 24631094.02 142138 173.29 United States NASDAQ USD 1 -- VST VISTRA CORP Utilities Equity 24557606.5 0.0275 24557606.5 359555 68.3 United States New York Stock Exchange Inc. USD 1 -- KEYS KEYSIGHT TECHNOLOGIES INC Information Technology Equity 23913336.32 0.02678 23913336.32 153448 155.84 United States New York Stock Exchange Inc. USD 1 -- AES AES CORP Utilities Equity 23757338.25 0.02661 23757338.25 1377237 17.25 United States New York Stock Exchange Inc. USD 1 -- HAL HALLIBURTON Energy Equity 23702064.98 0.02655 23702064.98 610406 38.83 United States New York Stock Exchange Inc. USD 1 -- LYFT LYFT INC CLASS A Industrials Equity 23028632.64 0.02579 23028632.64 1182168 19.48 United States NASDAQ USD 1 -- REGN REGENERON PHARMACEUTICALS INC Health Care Equity 23003737.8 0.02576 23003737.8 23806 966.3 United States NASDAQ USD 1 -- CHE CHEMED CORP Health Care Equity 22878961.12 0.02562 22878961.12 35512 644.26 United States New York Stock Exchange Inc. USD 1 -- CHRW CH ROBINSON WORLDWIDE INC Industrials Equity 22457720.32 0.02515 22457720.32 302176 74.32 United States NASDAQ USD 1 -- PATH UIPATH INC CLASS A Information Technology Equity 22435976.44 0.02513 22435976.44 984898 22.78 United States New York Stock Exchange Inc. USD 1 -- ILMN ILLUMINA INC Health Care Equity 22124729.84 0.02478 22124729.84 159538 138.68 United States NASDAQ USD 1 -- PCOR PROCORE TECHNOLOGIES INC Information Technology Equity 21983775.3 0.02462 21983775.3 269310 81.63 United States New York Stock Exchange Inc. USD 1 -- GGG GRACO INC Industrials Equity 21758826.03 0.02437 21758826.03 231059 94.17 United States New York Stock Exchange Inc. USD 1 -- MASI MASIMO CORP Health Care Equity 21138579.84 0.02368 21138579.84 146308 144.48 United States NASDAQ USD 1 -- INSP INSPIRE MEDICAL SYSTEMS INC Health Care Equity 21052594.5 0.02358 21052594.5 98607 213.5 United States New York Stock Exchange Inc. USD 1 -- EXP EAGLE MATERIALS INC Materials Equity 20829854.61 0.02333 20829854.61 77397 269.13 United States New York Stock Exchange Inc. USD 1 -- PRI PRIMERICA INC Financials Equity 20186984 0.02261 20186984 78800 256.18 United States New York Stock Exchange Inc. USD 1 -- APLS APELLIS PHARMACEUTICALS INC Health Care Equity 19948774.87 0.02234 19948774.87 341063 58.49 United States NASDAQ USD 1 -- AVY AVERY DENNISON CORP Materials Equity 19945923.76 0.02234 19945923.76 88949 224.24 United States New York Stock Exchange Inc. USD 1 -- OVV OVINTIV INC Energy Equity 19608323.52 0.02196 19608323.52 381782 51.36 United States New York Stock Exchange Inc. USD 1 -- CFLT CONFLUENT INC CLASS A Information Technology Equity 19583451.24 0.02193 19583451.24 648244 30.21 United States NASDAQ USD 1 -- EME EMCOR GROUP INC Industrials Equity 19082195.66 0.02137 19082195.66 54274 351.59 United States New York Stock Exchange Inc. USD 1 -- DBX DROPBOX INC CLASS A Information Technology Equity 18978490.96 0.02126 18978490.96 776534 24.44 United States NASDAQ USD 1 -- EXEL EXELIXIS INC Health Care Equity 18901987.44 0.02117 18901987.44 792204 23.86 United States NASDAQ USD 1 -- IONS IONIS PHARMACEUTICALS INC Health Care Equity 18326990.22 0.02053 18326990.22 410367 44.66 United States NASDAQ USD 1 -- PFGC PERFORMANCE FOOD GROUP Consumer Staples Equity 18261810 0.02045 18261810 241080 75.75 United States New York Stock Exchange Inc. USD 1 -- RYAN RYAN SPECIALTY HOLDINGS INC CLASS Financials Equity 18164162.8 0.02034 18164162.8 325990 55.72 United States New York Stock Exchange Inc. USD 1 -- GTLB GITLAB INC CLASS A Information Technology Equity 18073203.75 0.02024 18073203.75 307629 58.75 United States NASDAQ USD 1 -- TKO TKO GROUP HOLDINGS INC CLASS A Communication Equity 18064926.51 0.02023 18064926.51 209109 86.39 United States New York Stock Exchange Inc. USD 1 -- LSTR LANDSTAR SYSTEM INC Industrials Equity 17843712.53 0.01998 17843712.53 95263 187.31 United States NASDAQ USD 1 -- HPQ HP INC Information Technology Equity 17780468.52 0.01991 17780468.52 590321 30.12 United States New York Stock Exchange Inc. USD 1 -- SMAR SMARTSHEET INC CLASS A Information Technology Equity 16575091.2 0.01856 16575091.2 431643 38.4 United States New York Stock Exchange Inc. USD 1 -- CCI CROWN CASTLE INC Real Estate Equity 16220313.44 0.01817 16220313.44 153616 105.59 United States New York Stock Exchange Inc. USD 1 -- HRB H&R BLOCK INC Consumer Discretionary Equity 16023543.36 0.01795 16023543.36 329296 48.66 United States New York Stock Exchange Inc. USD 1 -- GPK GRAPHIC PACKAGING HOLDING Materials Equity 15861118.87 0.01776 15861118.87 545243 29.09 United States New York Stock Exchange Inc. USD 1 -- ETSY ETSY INC Consumer Discretionary Equity 15670675.15 0.01755 15670675.15 230485 67.99 United States NASDAQ USD 1 -- DV DOUBLEVERIFY HOLDINGS INC Information Technology Equity 15664797.99 0.01754 15664797.99 475989 32.91 United States New York Stock Exchange Inc. USD 1 -- ACGL ARCH CAPITAL GROUP LTD Financials Equity 15448959.44 0.0173 15448959.44 168878 91.48 United States NASDAQ USD 1 -- WEX WEX INC Financials Equity 15321244.92 0.01716 15321244.92 65509 233.88 United States New York Stock Exchange Inc. USD 1 -- FIVN FIVE9 INC Information Technology Equity 15231913.9 0.01706 15231913.9 244493 62.3 United States NASDAQ USD 1 -- RGEN REPLIGEN CORP Health Care Equity 15182755 0.017 15182755 82180 184.75 United States NASDAQ USD 1 -- STZ CONSTELLATION BRANDS INC CLASS A Consumer Staples Equity 14709474.84 0.01647 14709474.84 54071 272.04 United States New York Stock Exchange Inc. USD 1 -- TW TRADEWEB MARKETS INC CLASS A Financials Equity 13914640.8 0.01558 13914640.8 133282 104.4 United States NASDAQ USD 1 -- EXAS EXACT SCIENCES CORP Health Care Equity 13870109.44 0.01553 13870109.44 207388 66.88 United States NASDAQ USD 1 -- ICLR ICON PLC Health Care Equity 13602419 0.01523 13602419 41282 329.5 United States NASDAQ USD 1 -- SCI SERVICE Consumer Discretionary Equity 13453710.96 0.01507 13453710.96 181268 74.22 United States New York Stock Exchange Inc. USD 1 -- TDC TERADATA CORP Information Technology Equity 13383555.91 0.01499 13383555.91 339943 39.37 United States New York Stock Exchange Inc. USD 1 -- JKHY JACK HENRY AND ASSOCIATES INC Financials Equity 13300539.12 0.0149 13300539.12 77212 172.26 United States NASDAQ USD 1 -- NOC NORTHROP GRUMMAN CORP Industrials Equity 13042429.92 0.01461 13042429.92 27322 477.36 United States New York Stock Exchange Inc. USD 1 -- CHH CHOICE HOTELS INTERNATIONAL INC Consumer Discretionary Equity 13022650.1 0.01459 13022650.1 101819 127.9 United States New York Stock Exchange Inc. USD 1 -- JAZZ JAZZ PHARMACEUTICALS PLC Health Care Equity 12754898.91 0.01429 12754898.91 105841 120.51 United States NASDAQ USD 1 -- LYV LIVE NATION ENTERTAINMENT INC Communication Equity 12642779.27 0.01416 12642779.27 118367 106.81 United States New York Stock Exchange Inc. USD 1 -- DCI DONALDSON INC Industrials Equity 12600869.72 0.01411 12600869.72 168191 74.92 United States New York Stock Exchange Inc. USD 1 -- ELS EQUITY LIFESTYLE PROPERTIES REIT I Real Estate Equity 12523828.73 0.01403 12523828.73 194681 64.33 United States New York Stock Exchange Inc. USD 1 -- APP APPLOVIN CORP CLASS A Information Technology Equity 12458564.36 0.01395 12458564.36 180926 68.86 United States NASDAQ USD 1 -- RARE ULTRAGENYX PHARMACEUTICAL INC Health Care Equity 12416242.62 0.01391 12416242.62 265191 46.82 United States NASDAQ USD 1 -- AAL AMERICAN AIRLINES GROUP INC Industrials Equity 12341255.4 0.01382 12341255.4 806618 15.3 United States NASDAQ USD 1 -- NTNX NUTANIX INC CLASS A Information Technology Equity 12338747.41 0.01382 12338747.41 199237 61.93 United States NASDAQ USD 1 -- ROIV ROIVANT SCIENCES LTD Health Care Equity 12314218.32 0.01379 12314218.32 1135998 10.84 United States NASDAQ USD 1 -- WSO WATSCO INC Industrials Equity 12313575.12 0.01379 12313575.12 28354 434.28 United States New York Stock Exchange Inc. USD 1 -- WTW WILLIS TOWERS WATSON PLC Financials Equity 12273749.36 0.01375 12273749.36 44483 275.92 United States NASDAQ USD 1 -- XYL XYLEM INC Industrials Equity 12227315.66 0.01369 12227315.66 94507 129.38 United States New York Stock Exchange Inc. USD 1 -- CZR CAESARS ENTERTAINMENT INC Consumer Discretionary Equity 12209482.24 0.01367 12209482.24 281584 43.36 United States NASDAQ USD 1 -- FOUR SHIFT4 PAYMENTS INC CLASS A Financials Equity 11932115.2 0.01336 11932115.2 181892 65.6 United States New York Stock Exchange Inc. USD 1 -- OLED UNIVERSAL DISPLAY CORP Information Technology Equity 11850027.75 0.01327 11850027.75 70641 167.75 United States NASDAQ USD 1 -- BJ BJS WHOLESALE CLUB HOLDINGS INC Consumer Staples Equity 11782443.11 0.0132 11782443.11 154039 76.49 United States New York Stock Exchange Inc. USD 1 -- TXG 10X GENOMICS INC CLASS A Health Care Equity 11334636.95 0.01269 11334636.95 307255 36.89 United States NASDAQ USD 1 -- SUI SUN COMMUNITIES REIT INC Real Estate Equity 11328478.5 0.01269 11328478.5 89695 126.3 United States New York Stock Exchange Inc. USD 1 -- YETI YETI HOLDINGS INC Consumer Discretionary Equity 11136466.44 0.01247 11136466.44 290466 38.34 United States New York Stock Exchange Inc. USD 1 -- WEN WENDYS Consumer Discretionary Equity 10961603.1 0.01228 10961603.1 579979 18.9 United States NASDAQ USD 1 -- RNR RENAISSANCERE HOLDING LTD Financials Equity 10942561.3 0.01226 10942561.3 46355 236.06 United States New York Stock Exchange Inc. USD 1 -- JBHT JB HUNT TRANSPORT SERVICES INC Industrials Equity 10592332.8 0.01186 10592332.8 54264 195.2 United States NASDAQ USD 1 -- U UNITY SOFTWARE INC Information Technology Equity 10449745.29 0.0117 10449745.29 387171 26.99 United States New York Stock Exchange Inc. USD 1 -- KBR KBR INC Industrials Equity 10401614.45 0.01165 10401614.45 164765 63.13 United States New York Stock Exchange Inc. USD 1 -- IRDM IRIDIUM COMMUNICATIONS INC Communication Equity 10274621 0.01151 10274621 390670 26.3 United States NASDAQ USD 1 -- SMG SCOTTS MIRACLE GRO Materials Equity 10170178.43 0.01139 10170178.43 138163 73.61 United States New York Stock Exchange Inc. USD 1 -- RNG RINGCENTRAL INC CLASS A Information Technology Equity 9977179.84 0.01117 9977179.84 286043 34.88 United States New York Stock Exchange Inc. USD 1 -- SEE SEALED AIR CORP Materials Equity 9962267.37 0.01116 9962267.37 269907 36.91 United States New York Stock Exchange Inc. USD 1 -- AJG ARTHUR J GALLAGHER Financials Equity 9858572.94 0.01104 9858572.94 39786 247.79 United States New York Stock Exchange Inc. USD 1 -- RPM RPM INTERNATIONAL INC Materials Equity 9767629.5 0.01094 9767629.5 81275 120.18 United States New York Stock Exchange Inc. USD 1 -- GEHC GE HEALTHCARE TECHNOLOGIES INC Health Care Equity 9690895.17 0.01085 9690895.17 107307 90.31 United States NASDAQ USD 1 -- ZBRA ZEBRA TECHNOLOGIES CORP CLASS A Information Technology Equity 9231180.12 0.01034 9231180.12 30857 299.16 United States NASDAQ USD 1 -- PEGA PEGASYSTEMS INC Information Technology Equity 9153060 0.01025 9153060 140600 65.1 United States NASDAQ USD 1 -- SAM BOSTON BEER INC CLASS A Consumer Staples Equity 9016745.66 0.0101 9016745.66 29278 307.97 United States New York Stock Exchange Inc. USD 1 -- WSM WILLIAMS SONOMA INC Consumer Discretionary Equity 8827102.2 0.00989 8827102.2 28110 314.02 United States New York Stock Exchange Inc. USD 1 -- SITE SITEONE LANDSCAPE SUPPLY INC Industrials Equity 8793338.4 0.00985 8793338.4 47894 183.6 United States New York Stock Exchange Inc. USD 1 -- EEFT EURONET WORLDWIDE INC Financials Equity 8781095.96 0.00983 8781095.96 78988 111.17 United States NASDAQ USD 1 -- CAVA CAVA GROUP INC Consumer Discretionary Equity 8694945.68 0.00974 8694945.68 125704 69.17 United States New York Stock Exchange Inc. USD 1 -- OKE ONEOK INC Energy Equity 8602610.8 0.00963 8602610.8 108073 79.6 United States New York Stock Exchange Inc. USD 1 -- ZI ZOOMINFO TECHNOLOGIES INC Communication Equity 8556194.55 0.00958 8556194.55 539823 15.85 United States NASDAQ USD 1 -- UHALB U HAUL NON VOTING SERIES N Industrials Equity 8464189.56 0.00948 8464189.56 129244 65.49 United States New York Stock Exchange Inc. USD 1 -- EXPD EXPEDITORS INTERNATIONAL OF WASHIN Industrials Equity 8425210.08 0.00944 8425210.08 69492 121.24 United States New York Stock Exchange Inc. USD 1 -- PLNT PLANET FITNESS INC CLASS A Consumer Discretionary Equity 8303705.04 0.0093 8303705.04 136104 61.01 United States New York Stock Exchange Inc. USD 1 -- FERG FERGUSON PLC Industrials Equity 8168148.7 0.00915 8168148.7 37306 218.95 United States New York Stock Exchange Inc. USD 1 -- OTIS OTIS WORLDWIDE CORP Industrials Equity 8153069.7 0.00913 8153069.7 81645 99.86 United States New York Stock Exchange Inc. USD 1 -- SBAC SBA COMMUNICATIONS REIT CORP CLASS Real Estate Equity 7922628.32 0.00887 7922628.32 36329 218.08 United States NASDAQ USD 1 -- MSFUT CASH COLLATERAL MSFUT USD Cash and/or Derivatives Cash Collateral and Margins 7902000 0.00885 7902000 7902000 100 United States -- USD 1 01-Feb-2009 VNT VONTIER CORP Information Technology Equity 7875269.02 0.00882 7875269.02 176023 44.74 United States New York Stock Exchange Inc. USD 1 -- EG EVEREST GROUP LTD Financials Equity 7794688.26 0.00873 7794688.26 19694 395.79 United States New York Stock Exchange Inc. USD 1 -- WSC WILLSCOT MOBILE MINI HOLDINGS CORP Industrials Equity 7646053.8 0.00856 7646053.8 165858 46.1 United States NASDAQ USD 1 -- BBY BEST BUY CO INC Consumer Discretionary Equity 7316885.64 0.00819 7316885.64 89372 81.87 United States New York Stock Exchange Inc. USD 1 -- NCLH NORWEGIAN CRUISE LINE HOLDINGS LTD Consumer Discretionary Equity 7275958.36 0.00815 7275958.36 340954 21.34 United States New York Stock Exchange Inc. USD 1 -- NVR NVR INC Consumer Discretionary Equity 7158723.78 0.00802 7158723.78 897 7980.74 United States New York Stock Exchange Inc. USD 1 -- BFA BROWN FORMAN CORP CLASS A Consumer Staples Equity 6903557.88 0.00773 6903557.88 130084 53.07 United States New York Stock Exchange Inc. USD 1 -- VRT VERTIV HOLDINGS CLASS A Industrials Equity 6849314.49 0.00767 6849314.49 84549 81.01 United States New York Stock Exchange Inc. USD 1 -- ALGM ALLEGRO MICROSYSTEMS INC Information Technology Equity 6746337.2 0.00756 6746337.2 251729 26.8 United States NASDAQ USD 1 -- NXST NEXSTAR MEDIA GROUP INC Communication Equity 6745479.27 0.00755 6745479.27 39243 171.89 United States NASDAQ USD 1 -- BMRN BIOMARIN PHARMACEUTICAL INC Health Care Equity 6550760.08 0.00734 6550760.08 73928 88.61 United States NASDAQ USD 1 -- W WAYFAIR INC CLASS A Consumer Discretionary Equity 6511553.01 0.00729 6511553.01 96339 67.59 United States New York Stock Exchange Inc. USD 1 -- FCNCA FIRST CITIZENS BANCSHARES INC CLAS Financials Equity 6435182.4 0.00721 6435182.4 3980 1616.88 United States NASDAQ USD 1 -- NFE NEW FORTRESS ENERGY INC CLASS A Energy Equity 6415948 0.00719 6415948 216755 29.6 United States NASDAQ USD 1 -- SLM SLM CORP Financials Equity 6414120 0.00718 6414120 296950 21.6 United States NASDAQ USD 1 -- GEN GEN DIGITAL INC Information Technology Equity 6394126.7 0.00716 6394126.7 289327 22.1 United States NASDAQ USD 1 -- TPX TEMPUR SEALY INTERNATIONAL INC Consumer Discretionary Equity 6372152.29 0.00714 6372152.29 113323 56.23 United States New York Stock Exchange Inc. USD 1 -- HCP HASHICORP INC CLASS A Information Technology Equity 6028209 0.00675 6028209 223267 27 United States NASDAQ USD 1 -- GMED GLOBUS MEDICAL INC CLASS A Health Care Equity 5983151.72 0.0067 5983151.72 112762 53.06 United States New York Stock Exchange Inc. USD 1 -- TTEK TETRA TECH INC Industrials Equity 5926574.72 0.00664 5926574.72 32098 184.64 United States NASDAQ USD 1 -- EBAY EBAY INC Consumer Discretionary Equity 5761043.2 0.00645 5761043.2 110960 51.92 United States NASDAQ USD 1 -- CASY CASEYS GENERAL STORES INC Consumer Staples Equity 5709331.35 0.00639 5709331.35 17915 318.69 United States NASDAQ USD 1 -- TWLO TWILIO INC CLASS A Information Technology Equity 5706265.3 0.00639 5706265.3 93530 61.01 United States New York Stock Exchange Inc. USD 1 -- SAIA SAIA INC Industrials Equity 5682122.94 0.00636 5682122.94 9789 580.46 United States NASDAQ USD 1 -- AWI ARMSTRONG WORLD INDUSTRIES INC Industrials Equity 5442450.75 0.0061 5442450.75 43725 124.47 United States New York Stock Exchange Inc. USD 1 -- TNL TRAVEL LEISURE Consumer Discretionary Equity 5446512.28 0.0061 5446512.28 112508 48.41 United States New York Stock Exchange Inc. USD 1 -- BWXT BWX TECHNOLOGIES INC Industrials Equity 5327575.31 0.00597 5327575.31 52267 101.93 United States New York Stock Exchange Inc. USD 1 -- AM ANTERO MIDSTREAM CORP Energy Equity 5264518.35 0.0059 5264518.35 379015 13.89 United States New York Stock Exchange Inc. USD 1 -- OLLI OLLIES BARGAIN OUTLET HOLDINGS INC Consumer Discretionary Equity 5221903.82 0.00585 5221903.82 66251 78.82 United States NASDAQ USD 1 -- DAL DELTA AIR LINES INC Industrials Equity 5185980.27 0.00581 5185980.27 109617 47.31 United States New York Stock Exchange Inc. USD 1 -- NVCR NOVOCURE LTD Health Care Equity 5141011.68 0.00576 5141011.68 351162 14.64 United States NASDAQ USD 1 -- VVV VALVOLINE INC Consumer Discretionary Equity 5120259 0.00573 5120259 115062 44.5 United States New York Stock Exchange Inc. USD 1 -- IEX IDEX CORP Industrials Equity 5027531.17 0.00563 5027531.17 20513 245.09 United States New York Stock Exchange Inc. USD 1 -- PTON PELOTON INTERACTIVE CLASS A INC Consumer Discretionary Equity 5007829.06 0.00561 5007829.06 1132993 4.42 United States NASDAQ USD 1 -- AGL AGILON HEALTH Health Care Equity 4985312.01 0.00558 4985312.01 870037 5.73 United States New York Stock Exchange Inc. USD 1 -- G GENPACT LTD Industrials Equity 4894180.2 0.00548 4894180.2 149395 32.76 United States New York Stock Exchange Inc. USD 1 -- FRPT FRESHPET INC Consumer Staples Equity 4863522.72 0.00545 4863522.72 42032 115.71 United States NASDAQ USD 1 -- DOCS DOXIMITY INC CLASS A Health Care Equity 4662792.4 0.00522 4662792.4 172760 26.99 United States New York Stock Exchange Inc. USD 1 -- LBRDK LIBERTY BROADBAND CORP SERIES C Communication Equity 4604122.25 0.00516 4604122.25 80675 57.07 United States NASDAQ USD 1 -- RLI RLI CORP Financials Equity 4421288.96 0.00495 4421288.96 29777 148.48 United States New York Stock Exchange Inc. USD 1 -- FCN FTI CONSULTING INC Industrials Equity 4316771.16 0.00483 4316771.16 20612 209.43 United States New York Stock Exchange Inc. USD 1 -- OWL BLUE OWL CAPITAL INC CLASS A Financials Equity 4184766.18 0.00469 4184766.18 222831 18.78 United States New York Stock Exchange Inc. USD 1 -- MSA MSA SAFETY INC Industrials Equity 4027655.66 0.00451 4027655.66 20846 193.21 United States New York Stock Exchange Inc. USD 1 -- FMC FMC CORP Materials Equity 3906460.8 0.00438 3906460.8 62304 62.7 United States New York Stock Exchange Inc. USD 1 -- AOS A O SMITH CORP Industrials Equity 3902558.55 0.00437 3902558.55 43923 88.85 United States New York Stock Exchange Inc. USD 1 -- LOPE GRAND CANYON EDUCATION INC Consumer Discretionary Equity 3802450.36 0.00426 3802450.36 28183 134.92 United States NASDAQ USD 1 -- ENTG ENTEGRIS INC Information Technology Equity 3666021.98 0.00411 3666021.98 26002 140.99 United States NASDAQ USD 1 -- SHC SOTERA HEALTH COMPANY Health Care Equity 3486290.22 0.0039 3486290.22 293706 11.87 United States NASDAQ USD 1 -- OKTA OKTA INC CLASS A Information Technology Equity 3375276.4 0.00378 3375276.4 32170 104.92 United States NASDAQ USD 1 -- ROKU ROKU INC CLASS A Communication Equity 3356253.24 0.00376 3356253.24 51178 65.58 United States NASDAQ USD 1 -- DKS DICKS SPORTING INC Consumer Discretionary Equity 3317036.18 0.00372 3317036.18 14902 222.59 United States New York Stock Exchange Inc. USD 1 -- TPG TPG INC CLASS A Financials Equity 3162318.9 0.00354 3162318.9 70305 44.98 United States NASDAQ USD 1 -- VRSN VERISIGN INC Information Technology Equity 3036378.7 0.0034 3036378.7 16057 189.1 United States NASDAQ USD 1 -- BLD TOPBUILD CORP Consumer Discretionary Equity 3010096.55 0.00337 3010096.55 6865 438.47 United States New York Stock Exchange Inc. USD 1 -- CAR AVIS BUDGET GROUP INC Industrials Equity 2894179.78 0.00324 2894179.78 23486 123.23 United States NASDAQ USD 1 -- RH RH Consumer Discretionary Equity 2850510.02 0.00319 2850510.02 9598 296.99 United States New York Stock Exchange Inc. USD 1 -- DAY DAYFORCE INC Industrials Equity 2804350.9 0.00314 2804350.9 42458 66.05 United States New York Stock Exchange Inc. USD 1 -- MTN VAIL RESORTS INC Consumer Discretionary Equity 2735956.68 0.00306 2735956.68 12426 220.18 United States New York Stock Exchange Inc. USD 1 -- AXTA AXALTA COATING SYSTEMS LTD Materials Equity 2716312.92 0.00304 2716312.92 79239 34.28 United States New York Stock Exchange Inc. USD 1 -- BFAM BRIGHT HORIZONS FAMILY SOLUTIONS I Consumer Discretionary Equity 2697878.13 0.00302 2697878.13 23911 112.83 United States New York Stock Exchange Inc. USD 1 -- KMX CARMAX INC Consumer Discretionary Equity 2578522.1 0.00289 2578522.1 29645 86.98 United States New York Stock Exchange Inc. USD 1 -- ACI ALBERTSONS COMPANY INC CLASS A Consumer Staples Equity 2567872.58 0.00288 2567872.58 119938 21.41 United States New York Stock Exchange Inc. USD 1 -- CERT CERTARA INC Health Care Equity 2548644.9 0.00285 2548644.9 144645 17.62 United States NASDAQ USD 1 -- ALSN ALLISON TRANSMISSION HOLDINGS INC Industrials Equity 2385781.6 0.00267 2385781.6 29527 80.8 United States New York Stock Exchange Inc. USD 1 -- TPR TAPESTRY INC Consumer Discretionary Equity 2361727.92 0.00265 2361727.92 50594 46.68 United States New York Stock Exchange Inc. USD 1 -- S SENTINELONE INC CLASS A Information Technology Equity 2349171.72 0.00263 2349171.72 103579 22.68 United States New York Stock Exchange Inc. USD 1 -- XP XP CLASS A INC Financials Equity 2351274.07 0.00263 2351274.07 92243 25.49 United States NASDAQ USD 1 -- WU WESTERN UNION Financials Equity 2316660.96 0.00259 2316660.96 168976 13.71 United States New York Stock Exchange Inc. USD 1 -- CHPT CHARGEPOINT HOLDINGS INC CLASS A Industrials Equity 2290503.2 0.00257 2290503.2 1205528 1.9 United States New York Stock Exchange Inc. USD 1 -- UDR UDR REIT INC Real Estate Equity 2277780.45 0.00255 2277780.45 61545 37.01 United States New York Stock Exchange Inc. USD 1 -- VSCO VICTORIA S SECRET Consumer Discretionary Equity 2210676.8 0.00248 2210676.8 116720 18.94 United States New York Stock Exchange Inc. USD 1 -- RKT ROCKET COMPANIES INC CLASS A Financials Equity 2186855.01 0.00245 2186855.01 150093 14.57 United States New York Stock Exchange Inc. USD 1 -- WYNN WYNN RESORTS LTD Consumer Discretionary Equity 2158558.74 0.00242 2158558.74 21206 101.79 United States NASDAQ USD 1 -- SKX SKECHERS USA INC CLASS A Consumer Discretionary Equity 1986226.96 0.00222 1986226.96 32636 60.86 United States New York Stock Exchange Inc. USD 1 -- PYCR PAYCOR HCM INC Industrials Equity 1927598.68 0.00216 1927598.68 99412 19.39 United States NASDAQ USD 1 -- MRVI MARAVAI LIFESCIENCES HOLDINGS INC Health Care Equity 1826313.06 0.00205 1826313.06 212857 8.58 United States NASDAQ USD 1 -- BC BRUNSWICK CORP Consumer Discretionary Equity 1820499.91 0.00204 1820499.91 19021 95.71 United States New York Stock Exchange Inc. USD 1 -- CART MAPLEBEAR INC Consumer Staples Equity 1817855.08 0.00204 1817855.08 49012 37.09 United States NASDAQ USD 1 -- EHC ENCOMPASS HEALTH CORP Health Care Equity 1744589.5 0.00195 1744589.5 22450 77.71 United States New York Stock Exchange Inc. USD 1 -- LNC LINCOLN NATIONAL CORP Financials Equity 1633064.48 0.00183 1633064.48 50906 32.08 United States New York Stock Exchange Inc. USD 1 -- HLI HOULIHAN LOKEY INC CLASS A Financials Equity 1570494.28 0.00176 1570494.28 12281 127.88 United States New York Stock Exchange Inc. USD 1 -- PII POLARIS INC Consumer Discretionary Equity 1572994.08 0.00176 1572994.08 15876 99.08 United States New York Stock Exchange Inc. USD 1 -- WH WYNDHAM HOTELS RESORTS INC Consumer Discretionary Equity 1533616.5 0.00172 1533616.5 19995 76.7 United States New York Stock Exchange Inc. USD 1 -- AMBP ARDAGH METAL PACKAGING SA Materials Equity 1513248.54 0.00169 1513248.54 446386 3.39 United States New York Stock Exchange Inc. USD 1 -- UI UBIQUITI INC Information Technology Equity 1358234.64 0.00152 1358234.64 11717 115.92 United States New York Stock Exchange Inc. USD 1 -- BIRK BIRKENSTOCK HOLDING PLC Consumer Discretionary Equity 1351689.23 0.00151 1351689.23 28741 47.03 United Kingdom New York Stock Exchange Inc. USD 1 -- SPR SPIRIT AEROSYSTEMS INC CLASS A Industrials Equity 1285111.2 0.00144 1285111.2 36048 35.65 United States New York Stock Exchange Inc. USD 1 -- BHF BRIGHTHOUSE FINANCIAL INC Financials Equity 1163241.56 0.0013 1163241.56 22724 51.19 United States NASDAQ USD 1 -- VMI VALMONT INDS INC Industrials Equity 1034903.22 0.00116 1034903.22 4591 225.42 United States New York Stock Exchange Inc. USD 1 -- TNDM TANDEM DIABETES CARE INC Health Care Equity 1023523.5 0.00115 1023523.5 28995 35.3 United States NASDAQ USD 1 -- UWMC UWM HOLDINGS CORP CLASS A Financials Equity 801759.21 0.00090 801759.21 111201 7.21 United States New York Stock Exchange Inc. USD 1 -- UHAL U HAUL HOLDING Industrials Equity 763360.72 0.00085 763360.72 11512 66.31 United States New York Stock Exchange Inc. USD 1 -- NCNO NCINO INC Information Technology Equity 746109.7 0.00084 746109.7 20783 35.9 United States NASDAQ USD 1 -- LBRDA LIBERTY BROADBAND CORP SERIES A Communication Equity 647917.6 0.00073 647917.6 11407 56.8 United States NASDAQ USD 1 -- CABO CABLE ONE INC Communication Equity 568198.26 0.00064 568198.26 1337 424.98 United States New York Stock Exchange Inc. USD 1 -- DNA GINKGO BIOWORKS HOLDINGS INC CLASS Materials Equity 465952.3 0.00052 465952.3 423593 1.1 United States New York Stock Exchange Inc. USD 1 -- PLTK PLAYTIKA HOLDING CORP Communication Equity 467735.85 0.00052 467735.85 66915 6.99 United States NASDAQ USD 1 -- INFA INFORMATICA INC CLASS A Information Technology Equity 375660.29 0.00042 375660.29 10579 35.51 United States New York Stock Exchange Inc. USD 1 -- RGYM4 RUSSELL1000 GRWTH MINI CME JUN 24 Cash and/or Derivatives Futures 0 0 152823545 889 3438.1 -- Chicago Mercantile Exchange USD 1 -- USD USD CASH Cash and/or Derivatives Cash -86633110.94 -0.09703 -86633110.94 -86633111 100 United States -- USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding 28-Mar-2024 337.07864 -- 264550000 27-Mar-2024 337.507375 -- 264400000 26-Mar-2024 336.396505 -- 264400000 25-Mar-2024 337.642722 -- 264700000 22-Mar-2024 339.091943 -- 264800000 21-Mar-2024 338.741888 0.443939 265200000 20-Mar-2024 338.862011 -- 265200000 19-Mar-2024 335.251741 -- 265050000 18-Mar-2024 333.107054 -- 265400000 15-Mar-2024 330.144226 -- 265600000 14-Mar-2024 333.840341 -- 265300000 13-Mar-2024 333.676748 -- 265750000 12-Mar-2024 335.048184 -- 265750000 11-Mar-2024 329.367421 -- 266050000 08-Mar-2024 330.934088 -- 266050000 07-Mar-2024 334.749077 -- 266050000 06-Mar-2024 330.038613 -- 265250000 05-Mar-2024 328.375808 -- 264800000 04-Mar-2024 333.737118 -- 264950000 01-Mar-2024 335.187505 -- 264900000 29-Feb-2024 331.727436 -- 265150000 28-Feb-2024 329.485189 -- 265300000 27-Feb-2024 330.607448 -- 265400000 26-Feb-2024 330.191414 -- 265400000 23-Feb-2024 330.984044 -- 265150000 22-Feb-2024 331.332883 -- 265150000 21-Feb-2024 321.445564 -- 265150000 20-Feb-2024 322.226096 -- 264900000 16-Feb-2024 325.611026 -- 264850000 15-Feb-2024 327.642322 -- 264950000 14-Feb-2024 327.217633 -- 265150000 13-Feb-2024 323.223931 -- 265500000 12-Feb-2024 327.722456 -- 265550000 09-Feb-2024 329.62187 -- 265450000 08-Feb-2024 326.269468 -- 265450000 07-Feb-2024 325.691758 -- 265400000 06-Feb-2024 321.553541 -- 265500000 05-Feb-2024 321.33357 -- 265500000 02-Feb-2024 321.341323 -- 265400000 01-Feb-2024 315.138117 -- 264800000 31-Jan-2024 310.589816 -- 264850000 30-Jan-2024 317.212628 -- 264700000 29-Jan-2024 318.554359 -- 265000000 26-Jan-2024 315.096508 -- 265050000 25-Jan-2024 315.506292 -- 265050000 24-Jan-2024 315.126083 -- 264850000 23-Jan-2024 314.046537 -- 264850000 22-Jan-2024 313.179135 -- 264850000 19-Jan-2024 312.362919 -- 265000000 18-Jan-2024 307.779845 -- 265150000 17-Jan-2024 303.751507 -- 265450000 16-Jan-2024 305.187871 -- 265700000 12-Jan-2024 305.617878 -- 265800000 11-Jan-2024 305.30535 -- 266100000 10-Jan-2024 304.726371 -- 266100000 09-Jan-2024 301.673008 -- 266400000 08-Jan-2024 300.940173 -- 267000000 05-Jan-2024 294.847919 -- 267800000 04-Jan-2024 294.548283 -- 268400000 03-Jan-2024 295.786027 -- 269150000 02-Jan-2024 298.628021 -- 269650000 29-Dec-2023 303.082895 -- 270100000 28-Dec-2023 304.210777 -- 270100000 27-Dec-2023 304.207848 -- 269900000 26-Dec-2023 303.760315 -- 269750000 22-Dec-2023 302.784884 -- 269800000 21-Dec-2023 302.642424 -- 269800000 20-Dec-2023 299.386711 0.603707 269600000 19-Dec-2023 304.085838 -- 269650000 18-Dec-2023 302.652023 -- 268950000 15-Dec-2023 300.610822 -- 268450000 14-Dec-2023 299.440537 -- 268550000 13-Dec-2023 300.285397 -- 267900000 12-Dec-2023 296.710886 -- 267900000 11-Dec-2023 294.399664 -- 267350000 08-Dec-2023 294.158717 -- 267350000 07-Dec-2023 292.699518 -- 267050000 06-Dec-2023 289.277366 -- 266800000 05-Dec-2023 290.80124 -- 266950000 04-Dec-2023 289.51458 -- 267050000 01-Dec-2023 292.069432 -- 267150000 30-Nov-2023 290.857822 -- 267150000 29-Nov-2023 290.758479 -- 266650000 28-Nov-2023 291.350659 -- 266600000 27-Nov-2023 290.670185 -- 266900000 24-Nov-2023 290.969222 -- 266950000 22-Nov-2023 291.351741 -- 267100000 21-Nov-2023 290.084635 -- 266800000 20-Nov-2023 290.841384 -- 266850000 17-Nov-2023 287.793316 -- 266750000 16-Nov-2023 287.958838 -- 266700000 15-Nov-2023 286.997344 -- 265850000 14-Nov-2023 287.109647 -- 266150000 13-Nov-2023 281.628634 -- 266150000 10-Nov-2023 281.882398 -- 265550000 09-Nov-2023 276.442158 -- 265550000 08-Nov-2023 278.921593 -- 264500000 07-Nov-2023 277.816023 -- 264050000 06-Nov-2023 275.132696 -- 263800000 03-Nov-2023 273.621444 -- 263200000 02-Nov-2023 270.967815 -- 263200000 01-Nov-2023 266.078777 -- 261650000 31-Oct-2023 262.176975 -- 261300000 30-Oct-2023 261.07625 -- 261350000 27-Oct-2023 257.531524 -- 261050000 26-Oct-2023 256.861643 -- 260200000 25-Oct-2023 261.983078 -- 260200000 24-Oct-2023 267.478788 -- 260250000 23-Oct-2023 265.21778 -- 260350000 20-Oct-2023 264.473215 -- 260350000 19-Oct-2023 268.327821 -- 260350000 18-Oct-2023 270.585758 -- 260350000 17-Oct-2023 274.699917 -- 260450000 16-Oct-2023 275.415935 -- 261150000 13-Oct-2023 272.267243 -- 261100000 12-Oct-2023 275.049774 -- 261100000 11-Oct-2023 276.275538 -- 261000000 10-Oct-2023 274.036573 -- 260900000 09-Oct-2023 272.794049 -- 260750000 06-Oct-2023 271.451192 -- 260350000 05-Oct-2023 267.011852 -- 260250000 04-Oct-2023 267.046989 -- 260100000 03-Oct-2023 263.469733 -- 259800000 02-Oct-2023 268.281313 -- 259700000 29-Sept-2023 266.005604 -- 260000000 28-Sept-2023 266.100722 -- 260000000 27-Sept-2023 264.117995 -- 260150000 26-Sept-2023 263.788358 0.513843 260300000 25-Sept-2023 268.573814 -- 260400000 22-Sept-2023 267.262144 -- 256800000 21-Sept-2023 267.403543 -- 256950000 20-Sept-2023 272.533898 -- 256950000 19-Sept-2023 276.247741 -- 256950000 18-Sept-2023 276.811077 -- 257050000 15-Sept-2023 276.535536 -- 256450000 14-Sept-2023 280.933845 -- 256300000 13-Sept-2023 279.116115 -- 256000000 12-Sept-2023 278.22199 -- 255800000 11-Sept-2023 281.416977 -- 255800000 08-Sept-2023 278.459565 -- 255650000 07-Sept-2023 278.129765 -- 255650000 06-Sept-2023 279.434301 -- 255700000 05-Sept-2023 282.179006 -- 255750000 01-Sept-2023 281.967722 -- 255750000 31-Aug-2023 281.887662 -- 255750000 30-Aug-2023 281.514804 -- 255750000 29-Aug-2023 279.807079 -- 255550000 28-Aug-2023 274.414252 -- 255550000 25-Aug-2023 272.638317 -- 255550000 24-Aug-2023 270.491802 -- 255600000 23-Aug-2023 275.459747 -- 255750000 22-Aug-2023 271.446005 -- 255800000 21-Aug-2023 271.677259 -- 255750000 18-Aug-2023 268.010975 -- 256200000 17-Aug-2023 268.291696 -- 256200000 16-Aug-2023 271.325984 -- 255300000 15-Aug-2023 273.53184 -- 255200000 14-Aug-2023 276.205878 -- 255200000 11-Aug-2023 273.176524 -- 254650000 10-Aug-2023 274.335183 -- 254500000 09-Aug-2023 273.941713 -- 254400000 08-Aug-2023 276.874591 -- 254400000 07-Aug-2023 278.273749 -- 254400000 04-Aug-2023 276.051619 -- 254950000 03-Aug-2023 277.623093 -- 254900000 02-Aug-2023 278.296859 -- 255000000 01-Aug-2023 283.800207 -- 255150000 31-Jul-2023 284.48913 -- 255150000 28-Jul-2023 284.077359 -- 255100000 27-Jul-2023 279.613711 -- 255100000 26-Jul-2023 281.234939 -- 255300000 25-Jul-2023 281.836416 -- 255300000 24-Jul-2023 280.267841 -- 255250000 21-Jul-2023 279.484376 -- 255500000 20-Jul-2023 280.076335 -- 255950000 19-Jul-2023 285.368328 -- 257550000 18-Jul-2023 285.331825 -- 257750000 17-Jul-2023 283.08021 -- 257850000 14-Jul-2023 280.985364 -- 258350000 13-Jul-2023 280.177905 -- 258550000 12-Jul-2023 276.531506 -- 258350000 11-Jul-2023 273.754554 -- 259600000 10-Jul-2023 272.397104 -- 259650000 07-Jul-2023 272.233725 -- 259650000 06-Jul-2023 273.380639 -- 259650000 05-Jul-2023 275.24593 -- 259650000 03-Jul-2023 275.220373 -- 259650000 30-Jun-2023 275.259744 -- 259750000 29-Jun-2023 271.246173 -- 259950000 28-Jun-2023 270.861837 -- 260000000 27-Jun-2023 270.423494 -- 259700000 26-Jun-2023 266.341007 -- 260400000 23-Jun-2023 269.408186 -- 260250000 22-Jun-2023 271.795617 -- 260200000 21-Jun-2023 269.384188 -- 260050000 20-Jun-2023 271.71551 -- 260100000 16-Jun-2023 272.306274 -- 259950000 15-Jun-2023 273.940081 -- 260000000 14-Jun-2023 270.452977 -- 259800000 13-Jun-2023 269.445112 -- 259400000 12-Jun-2023 267.636151 -- 259200000 09-Jun-2023 263.810484 -- 259750000 08-Jun-2023 263.127197 -- 259850000 07-Jun-2023 260.573377 0.390843 259650000 06-Jun-2023 264.522419 -- 259700000 05-Jun-2023 264.279519 -- 259000000 02-Jun-2023 264.521797 -- 258850000 01-Jun-2023 261.247006 -- 257100000 31-May-2023 258.069634 -- 256850000 30-May-2023 259.696812 -- 257200000 26-May-2023 259.133953 -- 257000000 25-May-2023 254.505769 -- 257000000 24-May-2023 249.885251 -- 256900000 23-May-2023 251.256063 -- 257050000 22-May-2023 254.962781 -- 257050000 19-May-2023 254.712883 -- 256700000 18-May-2023 255.348092 -- 256650000 17-May-2023 251.805857 -- 256500000 16-May-2023 248.680163 -- 256650000 15-May-2023 249.283671 -- 256750000 12-May-2023 248.451955 -- 256500000 11-May-2023 249.014419 -- 256750000 10-May-2023 248.741134 -- 256750000 09-May-2023 246.409363 -- 256450000 08-May-2023 247.54436 -- 256600000 05-May-2023 247.143819 -- 256800000 04-May-2023 242.105496 -- 256550000 03-May-2023 243.355577 -- 256500000 02-May-2023 244.643236 -- 256550000 01-May-2023 246.836429 -- 256450000 28-Apr-2023 246.86063 -- 257150000 27-Apr-2023 245.064795 -- 257150000 26-Apr-2023 240.176622 -- 257550000 25-Apr-2023 239.264396 -- 257450000 24-Apr-2023 243.848125 -- 257600000 21-Apr-2023 244.074443 -- 257750000 20-Apr-2023 243.823487 -- 257750000 19-Apr-2023 245.124747 -- 258050000 18-Apr-2023 245.056028 -- 258050000 17-Apr-2023 244.729382 -- 259000000 14-Apr-2023 244.2333 -- 258900000 13-Apr-2023 245.063337 -- 259150000 12-Apr-2023 240.723832 -- 259150000 11-Apr-2023 242.124811 -- 259150000 10-Apr-2023 242.904826 -- 259550000 06-Apr-2023 242.926122 -- 259900000 05-Apr-2023 241.474219 -- 259900000 04-Apr-2023 243.637469 -- 260000000 03-Apr-2023 244.730344 -- 259950000 31-Mar-2023 244.482482 -- 259800000 30-Mar-2023 240.396068 -- 259850000 29-Mar-2023 238.656054 -- 259750000 28-Mar-2023 235.058599 -- 259700000 27-Mar-2023 235.942228 -- 259700000 24-Mar-2023 236.724384 -- 259500000 23-Mar-2023 235.963031 0.517959 259050000 22-Mar-2023 234.533415 -- 258850000 21-Mar-2023 238.015583 -- 258850000 20-Mar-2023 234.48795 -- 258850000 17-Mar-2023 233.417549 -- 258600000 16-Mar-2023 234.824314 -- 257550000 15-Mar-2023 229.571448 -- 257450000 14-Mar-2023 229.78508 -- 256900000 13-Mar-2023 225.409656 -- 256700000 10-Mar-2023 224.13199 -- 256950000 09-Mar-2023 228.020151 -- 257050000 08-Mar-2023 232.14327 -- 257100000 07-Mar-2023 231.373037 -- 257100000 06-Mar-2023 234.41874 -- 256650000 03-Mar-2023 234.096103 -- 256600000 02-Mar-2023 229.774612 -- 256600000 01-Mar-2023 227.897114 -- 256500000 28-Feb-2023 229.381197 -- 256550000 27-Feb-2023 229.890639 -- 256550000 24-Feb-2023 228.446798 -- 256550000 23-Feb-2023 231.997867 -- 256400000 22-Feb-2023 230.08505 -- 257000000 21-Feb-2023 229.966204 -- 257150000 17-Feb-2023 235.372088 -- 258900000 16-Feb-2023 236.664531 -- 259100000 15-Feb-2023 240.94546 -- 259150000 14-Feb-2023 239.299111 -- 259250000 13-Feb-2023 238.276426 -- 259200000 10-Feb-2023 234.902407 -- 259550000 09-Feb-2023 235.758647 -- 259650000 08-Feb-2023 237.556123 -- 259850000 07-Feb-2023 240.62777 -- 259700000 06-Feb-2023 236.728028 -- 259500000 03-Feb-2023 238.530472 -- 259250000 02-Feb-2023 241.754023 -- 259250000 01-Feb-2023 236.157607 -- 259600000 31-Jan-2023 232.169263 -- 260500000 30-Jan-2023 228.331254 -- 262850000 27-Jan-2023 232.173246 -- 263100000 26-Jan-2023 230.506522 -- 263150000 25-Jan-2023 227.200518 -- 263950000 24-Jan-2023 227.621219 -- 264400000 23-Jan-2023 228.042111 -- 266800000 20-Jan-2023 224.54351 -- 267800000 19-Jan-2023 219.093681 -- 267900000 18-Jan-2023 221.128199 -- 268400000 17-Jan-2023 224.075446 -- 270800000 13-Jan-2023 223.70297 -- 271700000 12-Jan-2023 222.456709 -- 271950000 11-Jan-2023 221.589094 -- 271750000 10-Jan-2023 217.625698 -- 272000000 09-Jan-2023 216.026983 -- 273750000 06-Jan-2023 215.032763 -- 274900000 05-Jan-2023 209.936497 -- 275850000 04-Jan-2023 213.437771 -- 275850000 03-Jan-2023 212.603114 -- 277100000 30-Dec-2022 214.340317 -- 277100000 29-Dec-2022 214.894695 -- 276800000 28-Dec-2022 210.256961 -- 275850000 27-Dec-2022 213.009062 -- 275750000 23-Dec-2022 215.062448 -- 275500000 22-Dec-2022 214.219511 -- 274950000 21-Dec-2022 218.538517 -- 273850000 20-Dec-2022 215.081276 -- 273400000 19-Dec-2022 215.081897 -- 273550000 16-Dec-2022 217.978561 -- 273350000 15-Dec-2022 220.468111 -- 272900000 14-Dec-2022 227.34015 -- 271650000 13-Dec-2022 228.801009 0.572381 271200000 12-Dec-2022 227.383305 -- 271450000 09-Dec-2022 223.983203 -- 271650000 08-Dec-2022 225.688196 -- 271100000 07-Dec-2022 223.221483 -- 269600000 06-Dec-2022 223.968827 -- 268950000 05-Dec-2022 228.010066 -- 269550000 02-Dec-2022 232.413155 -- 269150000 01-Dec-2022 232.838522 -- 269050000 30-Nov-2022 232.71915 -- 268750000 29-Nov-2022 223.474982 -- 268400000 28-Nov-2022 224.867402 -- 268800000 25-Nov-2022 228.405952 -- 269200000 23-Nov-2022 229.049128 -- 267750000 22-Nov-2022 226.908595 -- 267300000 21-Nov-2022 223.707027 -- 267800000 18-Nov-2022 225.70126 -- 267950000 17-Nov-2022 225.177068 -- 267550000 16-Nov-2022 226.120403 -- 267000000 15-Nov-2022 228.404877 -- 266700000 14-Nov-2022 225.700727 -- 267350000 11-Nov-2022 228.324222 -- 267700000 10-Nov-2022 225.111431 -- 267650000 09-Nov-2022 210.318876 -- 267050000 08-Nov-2022 215.499329 -- 266100000 07-Nov-2022 214.173329 -- 265950000 04-Nov-2022 212.060957 -- 265600000 03-Nov-2022 209.84723 -- 265950000 02-Nov-2022 213.388583 -- 265750000 01-Nov-2022 220.516605 -- 265400000 31-Oct-2022 222.607876 -- 266200000 28-Oct-2022 224.665004 -- 266400000 27-Oct-2022 219.13082 -- 266050000 26-Oct-2022 221.18818 -- 265700000 25-Oct-2022 224.995202 -- 265000000 24-Oct-2022 220.671134 -- 265350000 21-Oct-2022 218.09842 -- 265050000 20-Oct-2022 212.988251 -- 264600000 19-Oct-2022 214.377395 -- 263650000 18-Oct-2022 215.911179 -- 263050000 17-Oct-2022 213.555598 -- 263400000 14-Oct-2022 206.892771 -- 263300000 13-Oct-2022 212.972047 -- 263050000 12-Oct-2022 208.4103 -- 262950000 11-Oct-2022 208.699553 -- 262850000 10-Oct-2022 210.715342 -- 262950000 07-Oct-2022 212.851596 -- 262950000 06-Oct-2022 220.407691 -- 262550000 05-Oct-2022 222.088942 -- 262100000 04-Oct-2022 222.233376 -- 261950000 03-Oct-2022 215.287704 -- 261950000 30-Sept-2022 210.346143 -- 261800000 29-Sept-2022 213.927838 -- 261250000 28-Sept-2022 219.304354 -- 261100000 27-Sept-2022 215.300023 -- 261400000 26-Sept-2022 215.077819 0.582589 261450000 23-Sept-2022 217.102555 -- 261600000 22-Sept-2022 220.656021 -- 261550000 21-Sept-2022 223.153897 -- 261350000 20-Sept-2022 227.13459 -- 261650000 19-Sept-2022 229.271562 -- 261650000 16-Sept-2022 227.492281 -- 261400000 15-Sept-2022 229.388143 -- 261000000 14-Sept-2022 232.793543 -- 260800000 13-Sept-2022 231.489366 -- 260900000 12-Sept-2022 243.342186 -- 261000000 09-Sept-2022 240.390681 -- 261000000 08-Sept-2022 235.93047 -- 260850000 07-Sept-2022 234.628601 -- 260750000 06-Sept-2022 230.007202 -- 260950000 02-Sept-2022 230.998976 -- 261650000 01-Sept-2022 233.734873 -- 262000000 31-Aug-2022 233.657126 -- 262000000 30-Aug-2022 235.591527 -- 262450000 29-Aug-2022 238.14748 -- 262850000 26-Aug-2022 240.340814 -- 262950000 25-Aug-2022 249.909055 -- 263050000 24-Aug-2022 246.032318 -- 262950000 23-Aug-2022 245.357212 -- 263050000 22-Aug-2022 245.834941 -- 263250000 19-Aug-2022 251.803586 -- 263600000 18-Aug-2022 256.022125 -- 263200000 17-Aug-2022 255.459831 -- 263300000 16-Aug-2022 257.500928 -- 263400000 15-Aug-2022 257.462112 -- 263550000 12-Aug-2022 255.99614 -- 263400000 11-Aug-2022 251.05437 -- 262800000 10-Aug-2022 252.409752 -- 262500000 09-Aug-2022 245.889397 -- 262400000 08-Aug-2022 248.194329 -- 262500000 05-Aug-2022 248.821742 -- 262400000 04-Aug-2022 249.544967 -- 262050000 03-Aug-2022 248.79229 -- 262150000 02-Aug-2022 243.549411 -- 262250000 01-Aug-2022 244.543049 -- 262800000 29-Jul-2022 245.109688 -- 262550000 28-Jul-2022 240.583538 -- 262150000 27-Jul-2022 236.944312 -- 261850000 26-Jul-2022 228.743592 -- 261850000 25-Jul-2022 232.861718 -- 262200000 22-Jul-2022 233.464526 -- 262750000 21-Jul-2022 236.710498 -- 262700000 20-Jul-2022 233.446343 -- 261950000 19-Jul-2022 230.79324 -- 262050000 18-Jul-2022 224.181285 -- 262450000 15-Jul-2022 226.378776 -- 264650000 14-Jul-2022 222.437656 -- 263500000 13-Jul-2022 222.061005 -- 261300000 12-Jul-2022 222.686023 -- 261250000 11-Jul-2022 225.565309 -- 261800000 08-Jul-2022 229.333934 -- 261750000 07-Jul-2022 229.240903 -- 261700000 06-Jul-2022 224.924379 -- 261650000 05-Jul-2022 223.837396 -- 261200000 01-Jul-2022 221.06627 -- 261200000 30-Jun-2022 218.878747 -- 261350000 29-Jun-2022 221.497646 -- 260800000 28-Jun-2022 221.094752 -- 261050000 27-Jun-2022 227.487213 -- 261200000 24-Jun-2022 228.901873 -- 260800000 23-Jun-2022 220.892922 -- 260000000 22-Jun-2022 217.160855 -- 260300000 21-Jun-2022 217.234157 -- 261100000 17-Jun-2022 212.077274 -- 260350000 16-Jun-2022 209.787092 -- 260000000 15-Jun-2022 218.466999 -- 259700000 14-Jun-2022 213.524825 -- 257900000 13-Jun-2022 213.390781 -- 259350000 10-Jun-2022 223.365793 -- 259150000 09-Jun-2022 231.938301 0.391342 259550000 08-Jun-2022 238.59495 -- 259550000 07-Jun-2022 240.563244 -- 259650000 06-Jun-2022 238.343023 -- 260400000 03-Jun-2022 237.336414 -- 261150000 02-Jun-2022 243.035848 -- 261100000 01-Jun-2022 236.292878 -- 261050000 31-May-2022 238.147272 -- 261200000 27-May-2022 239.493246 -- 261100000 26-May-2022 231.847602 -- 261350000 25-May-2022 225.775846 -- 260850000 24-May-2022 222.490161 -- 260700000 23-May-2022 227.22316 -- 260400000 20-May-2022 223.27739 -- 260100000 19-May-2022 223.825448 -- 259750000 18-May-2022 224.464492 -- 258650000 17-May-2022 235.792608 -- 258100000 16-May-2022 230.268575 -- 257300000 13-May-2022 232.911908 -- 257600000 12-May-2022 224.953474 -- 255300000 11-May-2022 225.119795 -- 254950000 10-May-2022 231.900435 -- 254750000 09-May-2022 230.074346 -- 255350000 06-May-2022 239.871521 -- 255250000 05-May-2022 242.630504 -- 254300000 04-May-2022 255.053864 -- 253850000 03-May-2022 247.028751 -- 254100000 02-May-2022 247.007771 -- 253850000 29-Apr-2022 243.856223 -- 251900000 28-Apr-2022 254.772145 -- 251900000 27-Apr-2022 246.466226 -- 251750000 26-Apr-2022 245.678954 -- 251550000 25-Apr-2022 255.210098 -- 251700000 22-Apr-2022 252.059053 -- 251500000 21-Apr-2022 259.494356 -- 251600000 20-Apr-2022 264.58974 -- 251600000 19-Apr-2022 267.172943 -- 253500000 18-Apr-2022 261.538568 -- 253950000 14-Apr-2022 261.911668 -- 254100000 13-Apr-2022 267.080108 -- 254100000 12-Apr-2022 262.527411 -- 254100000 11-Apr-2022 263.486274 -- 255000000 08-Apr-2022 269.523774 -- 256000000 07-Apr-2022 272.499282 -- 256250000 06-Apr-2022 271.597844 -- 256400000 05-Apr-2022 277.659822 -- 255650000 04-Apr-2022 283.215764 -- 255600000 01-Apr-2022 278.284586 -- 255000000 31-Mar-2022 277.391084 -- 257150000 30-Mar-2022 281.906486 -- 257350000 29-Mar-2022 285.137273 -- 257350000 28-Mar-2022 280.115775 -- 257700000 25-Mar-2022 275.994614 -- 257950000 24-Mar-2022 276.274142 0.402731 257950000 23-Mar-2022 271.688072 -- 258100000 22-Mar-2022 275.5324 -- 258100000 21-Mar-2022 270.758729 -- 257800000 18-Mar-2022 271.750493 -- 257200000 17-Mar-2022 266.16274 -- 257100000 16-Mar-2022 262.431884 -- 256750000 15-Mar-2022 254.141806 -- 254750000 14-Mar-2022 246.690841 -- 254850000 11-Mar-2022 250.796117 -- 254600000 10-Mar-2022 255.789721 -- 255100000 09-Mar-2022 257.800479 -- 255100000 08-Mar-2022 248.694026 -- 254650000 07-Mar-2022 249.884336 -- 254450000 04-Mar-2022 260.12884 -- 255100000 03-Mar-2022 264.088419 -- 255350000 02-Mar-2022 267.826294 -- 255500000 01-Mar-2022 263.394333 -- 255350000 28-Feb-2022 267.376907 -- 255450000 25-Feb-2022 266.791506 -- 255750000 24-Feb-2022 262.377398 -- 255350000 23-Feb-2022 254.116625 -- 255350000 22-Feb-2022 260.634426 -- 255750000 18-Feb-2022 264.014085 -- 255750000 17-Feb-2022 266.910511 -- 255800000 16-Feb-2022 274.791413 -- 256050000 15-Feb-2022 275.039171 -- 256050000 14-Feb-2022 268.959926 -- 256300000 11-Feb-2022 268.903527 -- 256400000 10-Feb-2022 276.636469 -- 256600000 09-Feb-2022 282.646572 -- 256300000 08-Feb-2022 277.095392 -- 255850000 07-Feb-2022 274.154618 -- 256350000 04-Feb-2022 276.145406 -- 256000000 03-Feb-2022 272.649678 -- 256000000 02-Feb-2022 283.333935 -- 255600000 01-Feb-2022 281.362401 -- 255600000 31-Jan-2022 279.270788 -- 254100000 28-Jan-2022 271.118882 -- 253950000 27-Jan-2022 261.935732 -- 254450000 26-Jan-2022 264.22574 -- 254100000 25-Jan-2022 263.900171 -- 254100000 24-Jan-2022 269.915618 -- 254250000 21-Jan-2022 268.095843 -- 254300000 20-Jan-2022 275.027185 -- 254950000 19-Jan-2022 278.621987 -- 255300000 18-Jan-2022 281.650342 -- 256100000 14-Jan-2022 288.244913 -- 256800000 13-Jan-2022 287.547603 -- 257150000 12-Jan-2022 294.879095 -- 257400000 11-Jan-2022 293.914087 -- 257650000 10-Jan-2022 290.554667 -- 259300000 07-Jan-2022 290.815561 -- 259450000 06-Jan-2022 294.004533 -- 259300000 05-Jan-2022 294.792529 -- 258750000 04-Jan-2022 304.494632 -- 258750000 03-Jan-2022 307.74053 -- 259150000 31-Dec-2021 305.528843 -- 258950000 30-Dec-2021 307.150996 -- 258550000 29-Dec-2021 308.196215 -- 258200000 28-Dec-2021 308.06907 -- 258250000 27-Dec-2021 309.468735 -- 258050000 23-Dec-2021 304.889655 -- 258050000 22-Dec-2021 302.659214 -- 258050000 21-Dec-2021 298.85921 -- 258300000 20-Dec-2021 292.029636 -- 258350000 17-Dec-2021 295.792767 -- 258450000 16-Dec-2021 297.013749 -- 258350000 15-Dec-2021 303.761079 -- 257900000 14-Dec-2021 297.20005 -- 257250000 13-Dec-2021 300.987077 0.400742 258200000 10-Dec-2021 305.331155 -- 258800000 09-Dec-2021 302.192543 -- 256500000 08-Dec-2021 306.082028 -- 256250000 07-Dec-2021 304.011802 -- 256000000 06-Dec-2021 295.355879 -- 255850000 03-Dec-2021 292.499336 -- 255350000 02-Dec-2021 297.43458 -- 255350000 01-Dec-2021 294.351482 -- 255050000 30-Nov-2021 299.646114 -- 255000000 29-Nov-2021 304.474348 -- 255000000 26-Nov-2021 298.907115 -- 255050000 24-Nov-2021 305.608464 -- 255000000 23-Nov-2021 303.814497 -- 255900000 22-Nov-2021 305.147495 -- 255850000 19-Nov-2021 309.000223 -- 256250000 18-Nov-2021 307.969004 -- 256300000 17-Nov-2021 305.539604 -- 257100000 16-Nov-2021 306.139924 -- 257400000 15-Nov-2021 303.232471 -- 257850000 12-Nov-2021 303.511333 -- 257950000 11-Nov-2021 299.977789 -- 259150000 10-Nov-2021 299.511038 -- 259350000 09-Nov-2021 303.969693 -- 259750000 08-Nov-2021 305.408951 -- 259750000 05-Nov-2021 305.15326 -- 259750000 04-Nov-2021 304.641457 -- 259650000 03-Nov-2021 301.452794 -- 259950000 02-Nov-2021 299.077298 -- 259800000 01-Nov-2021 298.051299 -- 259950000 29-Oct-2021 297.874351 -- 259750000 28-Oct-2021 296.40366 -- 259800000 27-Oct-2021 293.097644 -- 259800000 26-Oct-2021 293.110039 -- 259650000 25-Oct-2021 292.606985 -- 260050000 22-Oct-2021 290.342831 -- 259450000 21-Oct-2021 291.767421 -- 259450000 20-Oct-2021 289.427925 -- 259450000 19-Oct-2021 289.861538 -- 259400000 18-Oct-2021 287.928438 -- 259650000 15-Oct-2021 285.195826 -- 259700000 14-Oct-2021 283.055397 -- 259750000 13-Oct-2021 278.105831 -- 259400000 12-Oct-2021 276.133755 -- 259700000 11-Oct-2021 276.280939 -- 259700000 08-Oct-2021 277.931342 -- 259800000 07-Oct-2021 279.099246 -- 260200000 06-Oct-2021 276.300543 -- 260350000 05-Oct-2021 274.543848 -- 260350000 04-Oct-2021 270.97702 -- 260150000 01-Oct-2021 277.014664 -- 260500000 30-Sept-2021 274.17505 -- 260450000 29-Sept-2021 276.209392 -- 261600000 28-Sept-2021 276.457276 -- 262450000 27-Sept-2021 284.53395 -- 258600000 24-Sept-2021 287.003802 0.457768 258500000 23-Sept-2021 287.269286 -- 258800000 22-Sept-2021 284.414686 -- 259000000 21-Sept-2021 281.786701 -- 259250000 20-Sept-2021 281.122695 -- 259050000 17-Sept-2021 286.580709 -- 260000000 16-Sept-2021 289.754682 -- 259900000 15-Sept-2021 289.295411 -- 258650000 14-Sept-2021 287.135286 -- 259050000 13-Sept-2021 287.763965 -- 259950000 10-Sept-2021 288.187316 -- 259950000 09-Sept-2021 290.527386 -- 259950000 08-Sept-2021 291.631805 -- 260200000 07-Sept-2021 292.546182 -- 260050000 03-Sept-2021 292.575676 -- 260100000 02-Sept-2021 291.659181 -- 260250000 01-Sept-2021 291.552168 -- 260400000 31-Aug-2021 290.9441 -- 260500000 30-Aug-2021 291.774708 -- 260550000 27-Aug-2021 288.830253 -- 260850000 26-Aug-2021 285.954432 -- 260850000 25-Aug-2021 287.538028 -- 260900000 24-Aug-2021 287.079071 -- 260650000 23-Aug-2021 286.38625 -- 260300000 20-Aug-2021 282.946682 -- 259500000 19-Aug-2021 279.915431 -- 259200000 18-Aug-2021 278.963739 -- 259450000 17-Aug-2021 281.610958 -- 259450000 16-Aug-2021 284.254615 -- 259100000 13-Aug-2021 283.669049 -- 259350000 12-Aug-2021 282.964991 -- 259350000 11-Aug-2021 281.478734 -- 259650000 10-Aug-2021 281.954291 -- 259650000 09-Aug-2021 283.267479 -- 259500000 06-Aug-2021 283.178025 -- 258950000 05-Aug-2021 284.342124 -- 258600000 04-Aug-2021 282.37291 -- 258250000 03-Aug-2021 282.182401 -- 257800000 02-Aug-2021 280.248696 -- 257250000 30-Jul-2021 280.501572 -- 257250000 29-Jul-2021 282.589359 -- 257300000 28-Jul-2021 282.113833 -- 257400000 27-Jul-2021 281.45267 -- 257200000 26-Jul-2021 284.290847 -- 257700000 23-Jul-2021 284.161249 -- 257700000 22-Jul-2021 280.219271 -- 257700000 21-Jul-2021 278.381969 -- 256800000 20-Jul-2021 276.278598 -- 255450000 19-Jul-2021 271.985431 -- 255300000 16-Jul-2021 275.015127 -- 255650000 15-Jul-2021 276.793828 -- 255850000 14-Jul-2021 278.394184 -- 255800000 13-Jul-2021 278.109264 -- 255500000 12-Jul-2021 278.622281 -- 255200000 09-Jul-2021 278.08274 -- 255250000 08-Jul-2021 275.7345 -- 255050000 07-Jul-2021 277.689732 -- 255050000 06-Jul-2021 276.92751 -- 255050000 02-Jul-2021 275.443536 -- 255000000 01-Jul-2021 272.379148 -- 254750000 30-Jun-2021 271.595836 -- 254650000 29-Jun-2021 272.197713 -- 254300000 28-Jun-2021 271.292237 -- 254100000 25-Jun-2021 268.974569 -- 279250000 24-Jun-2021 268.675476 -- 279050000 23-Jun-2021 267.223186 -- 254000000 22-Jun-2021 267.186601 -- 253850000 21-Jun-2021 264.640131 -- 253650000 18-Jun-2021 262.397325 -- 253700000 17-Jun-2021 264.185803 -- 253700000 16-Jun-2021 260.916581 -- 253750000 15-Jun-2021 261.863912 -- 253400000 14-Jun-2021 263.466646 -- 253200000 11-Jun-2021 261.174901 -- 253100000 10-Jun-2021 260.467201 0.302143 252350000 09-Jun-2021 257.998816 -- 252250000 08-Jun-2021 257.969759 -- 252300000 07-Jun-2021 257.625887 -- 252100000 04-Jun-2021 256.7734 -- 252100000 03-Jun-2021 253.195413 -- 252250000 02-Jun-2021 255.304529 -- 252400000 01-Jun-2021 254.791142 -- 252550000 28-May-2021 255.922454 -- 256350000 27-May-2021 255.433675 -- 256600000 26-May-2021 256.304341 -- 256600000 25-May-2021 255.721749 -- 256650000 24-May-2021 255.386383 -- 256650000 21-May-2021 251.818007 -- 256850000 20-May-2021 253.04294 -- 256850000 19-May-2021 248.843705 -- 256800000 18-May-2021 248.792581 -- 256900000 17-May-2021 250.301723 -- 256800000 14-May-2021 251.505521 -- 256800000 13-May-2021 246.789341 -- 257150000 12-May-2021 244.626865 -- 257200000 11-May-2021 250.946566 -- 257300000 10-May-2021 251.639307 -- 257850000 07-May-2021 256.914165 -- 257850000 06-May-2021 254.948181 -- 258200000 05-May-2021 253.729875 -- 258200000 04-May-2021 254.713223 -- 258200000 03-May-2021 258.720512 -- 258200000 30-Apr-2021 259.538792 -- 258900000 29-Apr-2021 261.319795 -- 258900000 28-Apr-2021 260.713615 -- 259050000 27-Apr-2021 261.571721 -- 259050000 26-Apr-2021 262.269702 -- 258750000 23-Apr-2021 260.988376 -- 258400000 22-Apr-2021 257.594274 -- 258150000 21-Apr-2021 259.91608 -- 258050000 20-Apr-2021 257.880431 -- 258050000 19-Apr-2021 259.366 -- 257500000 16-Apr-2021 261.466254 -- 258700000 15-Apr-2021 261.159396 -- 258800000 14-Apr-2021 256.799969 -- 259200000 13-Apr-2021 259.633969 -- 259500000 12-Apr-2021 256.876846 -- 259500000 09-Apr-2021 256.896006 -- 259900000 08-Apr-2021 254.57785 -- 259850000 07-Apr-2021 251.93338 -- 259450000 06-Apr-2021 251.2226 -- 259600000 05-Apr-2021 251.225724 -- 259750000 01-Apr-2021 246.915359 -- 259850000 31-Mar-2021 243.047581 -- 260300000 30-Mar-2021 239.768512 -- 260350000 29-Mar-2021 241.146053 -- 260350000 26-Mar-2021 241.366545 -- 260200000 25-Mar-2021 237.520764 0.351878 260200000 24-Mar-2021 238.09934 -- 260150000 23-Mar-2021 241.446853 -- 260150000 22-Mar-2021 242.285122 -- 260000000 19-Mar-2021 238.866468 -- 260000000 18-Mar-2021 237.938538 -- 260050000 17-Mar-2021 244.084675 -- 260050000 16-Mar-2021 243.901254 -- 259350000 15-Mar-2021 243.328549 -- 259600000 12-Mar-2021 240.97122 -- 259100000 11-Mar-2021 242.407379 -- 258900000 10-Mar-2021 237.346697 -- 258800000 09-Mar-2021 237.602945 -- 258300000 08-Mar-2021 230.108736 -- 258150000 05-Mar-2021 235.098723 -- 258150000 04-Mar-2021 231.589258 -- 258450000 03-Mar-2021 235.810708 -- 258700000 02-Mar-2021 242.317662 -- 258700000 01-Mar-2021 245.632237 -- 258800000 26-Feb-2021 239.316825 -- 258800000 25-Feb-2021 238.440046 -- 259500000 24-Feb-2021 246.104882 -- 259500000 23-Feb-2021 244.370481 -- 260000000 22-Feb-2021 244.988604 -- 260200000 19-Feb-2021 250.429607 -- 260500000 18-Feb-2021 251.849213 -- 260600000 17-Feb-2021 252.811289 -- 260600000 16-Feb-2021 253.592985 -- 260500000 12-Feb-2021 254.698467 -- 260650000 11-Feb-2021 253.44143 -- 260250000 10-Feb-2021 252.4064 -- 260150000 09-Feb-2021 252.771157 -- 260150000 08-Feb-2021 252.857686 -- 260300000 05-Feb-2021 251.542248 -- 260750000 04-Feb-2021 250.464823 -- 260850000 03-Feb-2021 247.828932 -- 261050000 02-Feb-2021 248.315357 -- 261900000 01-Feb-2021 244.554519 -- 262300000 29-Jan-2021 239.398285 -- 262750000 28-Jan-2021 244.342705 -- 262950000 27-Jan-2021 242.627415 -- 263200000 26-Jan-2021 249.068497 -- 263200000 25-Jan-2021 249.415427 -- 263300000 22-Jan-2021 247.709917 -- 262700000 21-Jan-2021 247.772088 -- 262350000 20-Jan-2021 246.42094 -- 261950000 19-Jan-2021 241.137173 -- 262250000 15-Jan-2021 238.411573 -- 262600000 14-Jan-2021 239.666174 -- 263300000 13-Jan-2021 241.911614 -- 264200000 12-Jan-2021 240.814872 -- 265100000 11-Jan-2021 241.230932 -- 265500000 08-Jan-2021 244.162717 -- 265700000 07-Jan-2021 241.81105 -- 266550000 06-Jan-2021 236.351692 -- 266850000 05-Jan-2021 238.979163 -- 266850000 04-Jan-2021 237.508964 -- 267150000 31-Dec-2020 241.213774 -- 267300000 30-Dec-2020 240.553456 -- 268850000 29-Dec-2020 240.675034 -- 268850000 28-Dec-2020 241.26723 -- 268850000 24-Dec-2020 239.155648 -- 268850000 23-Dec-2020 238.204878 -- 268500000 22-Dec-2020 239.617512 -- 268500000 21-Dec-2020 238.580962 -- 268300000 18-Dec-2020 239.07752 -- 268150000 17-Dec-2020 239.040565 -- 267850000 16-Dec-2020 236.825785 -- 267550000 15-Dec-2020 235.471651 -- 268000000 14-Dec-2020 232.881856 0.374225 268000000 11-Dec-2020 232.502726 -- 267650000 10-Dec-2020 232.814271 -- 267650000 09-Dec-2020 232.142617 -- 267200000 08-Dec-2020 236.109223 -- 267350000 07-Dec-2020 235.27065 -- 267350000 04-Dec-2020 234.438591 -- 267700000 03-Dec-2020 232.964372 -- 267750000 02-Dec-2020 233.029099 -- 269200000 01-Dec-2020 233.616746 -- 268650000 30-Nov-2020 231.02264 -- 268500000 27-Nov-2020 230.679425 -- 268150000 25-Nov-2020 228.976357 -- 267900000 24-Nov-2020 227.792472 -- 267400000 23-Nov-2020 225.528295 -- 267100000 20-Nov-2020 225.369201 -- 267350000 19-Nov-2020 226.848086 -- 267650000 18-Nov-2020 225.301303 -- 267850000 17-Nov-2020 227.303858 -- 268500000 16-Nov-2020 227.630269 -- 267800000 13-Nov-2020 226.415225 -- 268050000 12-Nov-2020 224.824479 -- 268050000 11-Nov-2020 226.222372 -- 267950000 10-Nov-2020 221.97719 -- 266900000 09-Nov-2020 225.122246 -- 267050000 06-Nov-2020 229.325313 -- 266950000 05-Nov-2020 228.93715 -- 266700000 04-Nov-2020 223.801406 -- 266700000 03-Nov-2020 214.553163 -- 266700000 02-Nov-2020 210.721439 -- 266250000 30-Oct-2020 209.608657 -- 267350000 29-Oct-2020 214.804949 -- 267750000 28-Oct-2020 211.82878 -- 267700000 27-Oct-2020 220.25879 -- 267800000 26-Oct-2020 219.039028 -- 268000000 23-Oct-2020 222.718919 -- 268800000 22-Oct-2020 221.506602 -- 268750000 21-Oct-2020 221.766338 -- 268900000 20-Oct-2020 222.315956 -- 268700000 19-Oct-2020 221.586196 -- 268950000 16-Oct-2020 225.455494 -- 268850000 15-Oct-2020 225.993691 -- 268650000 14-Oct-2020 227.226564 -- 268500000 13-Oct-2020 229.019082 -- 268600000 12-Oct-2020 229.239593 -- 268750000 09-Oct-2020 224.243819 -- 268850000 08-Oct-2020 220.907772 -- 269000000 07-Oct-2020 220.003849 -- 269100000 06-Oct-2020 215.938857 -- 268650000 05-Oct-2020 219.548525 -- 268650000 02-Oct-2020 215.16144 -- 268750000 01-Oct-2020 219.527584 -- 268600000 30-Sept-2020 217.000247 -- 268600000 29-Sept-2020 215.187091 -- 268950000 28-Sept-2020 215.571656 -- 268900000 25-Sept-2020 212.182375 -- 269350000 24-Sept-2020 207.638765 -- 269600000 23-Sept-2020 206.97441 0.432848 269650000 22-Sept-2020 213.240663 -- 269650000 21-Sept-2020 209.830011 -- 269850000 18-Sept-2020 209.680275 -- 270250000 17-Sept-2020 211.939482 -- 269500000 16-Sept-2020 214.634831 -- 269800000 15-Sept-2020 217.556948 -- 269800000 14-Sept-2020 215.010551 -- 270150000 11-Sept-2020 211.469798 -- 270150000 10-Sept-2020 212.506298 -- 270250000 09-Sept-2020 216.691624 -- 270250000 08-Sept-2020 210.691164 -- 270800000 04-Sept-2020 219.116232 -- 271600000 03-Sept-2020 222.454395 -- 272200000 02-Sept-2020 233.912135 -- 272250000 01-Sept-2020 231.390554 -- 272400000 31-Aug-2020 228.214806 -- 272050000 28-Aug-2020 226.843199 -- 272100000 27-Aug-2020 225.511728 -- 272250000 26-Aug-2020 225.941921 -- 272350000 25-Aug-2020 221.216957 -- 272750000 24-Aug-2020 219.597786 -- 272750000 21-Aug-2020 218.595819 -- 272750000 20-Aug-2020 217.35782 -- 272450000 19-Aug-2020 214.904287 -- 272700000 18-Aug-2020 215.94177 -- 274150000 17-Aug-2020 214.273393 -- 275650000 14-Aug-2020 212.144216 -- 275750000 13-Aug-2020 212.49731 -- 275400000 12-Aug-2020 211.441663 -- 275850000 11-Aug-2020 207.056174 -- 276150000 10-Aug-2020 210.190879 -- 276250000 07-Aug-2020 211.335361 -- 276800000 06-Aug-2020 213.421598 -- 276700000 05-Aug-2020 211.363532 -- 277250000 04-Aug-2020 210.081907 -- 277350000 03-Aug-2020 209.61749 -- 277450000 31-Jul-2020 206.913731 -- 278200000 30-Jul-2020 203.68497 -- 278600000 29-Jul-2020 203.036417 -- 278700000 28-Jul-2020 200.260504 -- 278700000 27-Jul-2020 202.359677 -- 279400000 24-Jul-2020 199.354794 -- 280700000 23-Jul-2020 200.391136 -- 280900000 22-Jul-2020 205.048615 -- 281400000 21-Jul-2020 203.864219 -- 281550000 20-Jul-2020 205.683775 -- 281850000 17-Jul-2020 200.777038 -- 282350000 16-Jul-2020 200.050165 -- 282600000 15-Jul-2020 201.478918 -- 282100000 14-Jul-2020 200.623641 -- 282150000 13-Jul-2020 198.346619 -- 282000000 10-Jul-2020 202.46178 -- 282000000 09-Jul-2020 201.751903 -- 281700000 08-Jul-2020 200.926362 -- 281050000 07-Jul-2020 198.243746 -- 281400000 06-Jul-2020 199.720645 -- 281550000 02-Jul-2020 195.633044 -- 281600000 01-Jul-2020 194.653171 -- 281900000 30-Jun-2020 192.166424 -- 281700000 29-Jun-2020 188.544053 -- 282200000 26-Jun-2020 186.607147 -- 282200000 25-Jun-2020 191.195143 -- 282400000 24-Jun-2020 188.947619 -- 282500000 23-Jun-2020 193.599221 -- 282650000 22-Jun-2020 192.318635 -- 282650000 19-Jun-2020 190.173512 -- 284100000 18-Jun-2020 190.686036 -- 284250000 17-Jun-2020 190.275082 -- 283950000 16-Jun-2020 190.053072 -- 283050000 15-Jun-2020 186.284356 0.362173 283700000 12-Jun-2020 184.806051 -- 283850000 11-Jun-2020 182.862004 -- 283250000 10-Jun-2020 193.396036 -- 283000000 09-Jun-2020 192.144507 -- 283450000 08-Jun-2020 192.117946 -- 283200000 05-Jun-2020 190.522952 -- 283750000 04-Jun-2020 186.354977 -- 283450000 03-Jun-2020 188.271217 -- 284150000 02-Jun-2020 186.708074 -- 284100000 01-Jun-2020 185.443849 -- 284200000 29-May-2020 184.541855 -- 284350000 28-May-2020 182.768139 -- 284950000 27-May-2020 182.619214 -- 285400000 26-May-2020 181.096147 -- 285900000 22-May-2020 180.650668 -- 285900000 21-May-2020 179.805104 -- 285900000 20-May-2020 181.187623 -- 287350000 19-May-2020 178.186435 -- 287350000 18-May-2020 179.137926 -- 287650000 15-May-2020 175.134385 -- 287400000 14-May-2020 173.762694 -- 287550000 13-May-2020 172.005523 -- 287150000 12-May-2020 174.650481 -- 286500000 11-May-2020 178.053956 -- 286200000 08-May-2020 176.787151 -- 286200000 07-May-2020 174.463887 -- 286350000 06-May-2020 172.210002 -- 286450000 05-May-2020 172.035389 -- 286650000 04-May-2020 169.819679 -- 287300000 01-May-2020 168.233459 -- 287250000 30-Apr-2020 172.964305 -- 289550000 29-Apr-2020 173.140998 -- 290950000 28-Apr-2020 167.990994 -- 291500000 27-Apr-2020 170.290558 -- 290600000 24-Apr-2020 168.392445 -- 290300000 23-Apr-2020 165.793447 -- 291050000 22-Apr-2020 165.831264 -- 290000000 21-Apr-2020 161.361829 -- 289600000 20-Apr-2020 167.225788 -- 289750000 17-Apr-2020 169.54433 -- 288750000 16-Apr-2020 166.476092 -- 288250000 15-Apr-2020 164.445101 -- 287650000 14-Apr-2020 166.817679 -- 286850000 13-Apr-2020 160.597611 -- 287150000 09-Apr-2020 160.968296 -- 285050000 08-Apr-2020 159.571375 -- 285050000 07-Apr-2020 154.774296 -- 284950000 06-Apr-2020 155.446766 -- 285050000 03-Apr-2020 144.538699 -- 285050000 02-Apr-2020 146.871678 -- 284800000 01-Apr-2020 144.145889 -- 284250000 31-Mar-2020 150.692143 -- 281700000 30-Mar-2020 152.728893 -- 281300000 27-Mar-2020 147.524385 -- 280050000 26-Mar-2020 153.083349 -- 278550000 25-Mar-2020 144.378188 0.425414 276900000 24-Mar-2020 143.768964 -- 277700000 23-Mar-2020 131.757753 -- 279000000 20-Mar-2020 134.230094 -- 278100000 19-Mar-2020 140.078891 -- 277950000 18-Mar-2020 138.384949 -- 276800000 17-Mar-2020 144.932889 -- 276800000 16-Mar-2020 137.336756 -- 277000000 13-Mar-2020 156.672513 -- 277450000 12-Mar-2020 143.651096 -- 277500000 11-Mar-2020 158.150179 -- 277600000 10-Mar-2020 165.886188 -- 277600000 09-Mar-2020 157.533749 -- 277650000 06-Mar-2020 169.203513 -- 277400000 05-Mar-2020 171.89963 -- 277400000 04-Mar-2020 177.69819 -- 277400000 03-Mar-2020 170.428979 -- 277250000 02-Mar-2020 175.568988 -- 277250000 28-Feb-2020 167.650214 -- 278300000 27-Feb-2020 167.931369 -- 278300000 26-Feb-2020 175.845763 -- 278500000 25-Feb-2020 175.86003 -- 278500000 24-Feb-2020 181.26139 -- 278500000 21-Feb-2020 188.152157 -- 278500000 20-Feb-2020 191.107061 -- 278300000 19-Feb-2020 192.258078 -- 278300000 18-Feb-2020 190.987032 -- 278200000 14-Feb-2020 191.028026 -- 278200000 13-Feb-2020 190.246387 -- 277950000 12-Feb-2020 190.492388 -- 278000000 11-Feb-2020 188.804657 -- 278250000 10-Feb-2020 188.746457 -- 278400000 07-Feb-2020 186.710832 -- 278850000 06-Feb-2020 187.563418 -- 279100000 05-Feb-2020 186.424978 -- 279100000 04-Feb-2020 185.61929 -- 279300000 03-Feb-2020 182.062289 -- 279600000 31-Jan-2020 179.931501 -- 279200000 30-Jan-2020 183.158632 -- 279450000 29-Jan-2020 182.757836 -- 279500000 28-Jan-2020 182.376707 -- 279500000 27-Jan-2020 180.117209 -- 279750000 24-Jan-2020 183.24902 -- 280000000 23-Jan-2020 184.952357 -- 281100000 22-Jan-2020 184.613284 -- 281100000 21-Jan-2020 184.458139 -- 280750000 17-Jan-2020 184.614241 -- 280050000 16-Jan-2020 183.82707 -- 279700000 15-Jan-2020 182.095017 -- 278450000 14-Jan-2020 181.470289 -- 278450000 13-Jan-2020 182.067833 -- 279450000 10-Jan-2020 180.466359 -- 280300000 09-Jan-2020 180.789064 -- 279950000 08-Jan-2020 179.191933 -- 279750000 07-Jan-2020 177.854814 -- 280300000 06-Jan-2020 178.230086 -- 280300000 03-Jan-2020 177.172642 -- 280400000 02-Jan-2020 178.312903 -- 280950000 31-Dec-2019 176.030006 -- 280900000 30-Dec-2019 175.605575 -- 281050000 27-Dec-2019 176.827375 -- 281650000 26-Dec-2019 176.834315 -- 281950000 24-Dec-2019 175.566602 -- 281950000 23-Dec-2019 175.619768 -- 282200000 20-Dec-2019 175.272437 -- 282300000 19-Dec-2019 174.474697 -- 282300000 18-Dec-2019 173.368723 -- 281800000 17-Dec-2019 173.259067 -- 281750000 16-Dec-2019 173.325314 0.450199 282150000 13-Dec-2019 172.379723 -- 281850000 12-Dec-2019 171.851596 -- 281750000 11-Dec-2019 170.912637 -- 281700000 10-Dec-2019 170.236485 -- 281700000 09-Dec-2019 170.458674 -- 281450000 06-Dec-2019 171.07588 -- 281050000 05-Dec-2019 169.601942 -- 281050000 04-Dec-2019 169.397799 -- 280900000 03-Dec-2019 168.544173 -- 281500000 02-Dec-2019 169.386181 -- 281250000 29-Nov-2019 171.347582 -- 281250000 27-Nov-2019 172.052612 -- 280750000 26-Nov-2019 171.153956 -- 280650000 25-Nov-2019 170.500227 -- 280450000 22-Nov-2019 168.740236 -- 280450000 21-Nov-2019 168.571669 -- 280450000 20-Nov-2019 169.182475 -- 280200000 19-Nov-2019 169.764939 -- 280200000 18-Nov-2019 169.414049 -- 280200000 15-Nov-2019 169.14262 -- 280200000 14-Nov-2019 167.638137 -- 280500000 13-Nov-2019 167.273688 -- 280200000 12-Nov-2019 167.036128 -- 280200000 11-Nov-2019 166.497105 -- 280200000 08-Nov-2019 166.558643 -- 280200000 07-Nov-2019 165.871435 -- 280200000 06-Nov-2019 165.357251 -- 280200000 05-Nov-2019 165.281485 -- 280200000 04-Nov-2019 165.781947 -- 280200000 01-Nov-2019 165.506745 -- 279600000 31-Oct-2019 164.096218 -- 278200000 30-Oct-2019 164.491796 -- 278650000 29-Oct-2019 163.622707 -- 278750000 28-Oct-2019 164.174204 -- 278750000 25-Oct-2019 162.818312 -- 278750000 24-Oct-2019 162.133554 -- 278750000 23-Oct-2019 160.934826 -- 278700000 22-Oct-2019 160.536443 -- 278700000 21-Oct-2019 162.076288 -- 278700000 18-Oct-2019 161.111402 -- 278700000 17-Oct-2019 162.273557 -- 278750000 16-Oct-2019 161.768043 -- 279100000 15-Oct-2019 162.377468 -- 279100000 14-Oct-2019 160.607025 -- 279700000 11-Oct-2019 160.70181 -- 279700000 10-Oct-2019 158.860676 -- 279750000 09-Oct-2019 158.05547 -- 279750000 08-Oct-2019 156.337482 -- 279800000 07-Oct-2019 158.823435 -- 279800000 04-Oct-2019 159.405934 -- 279800000 03-Oct-2019 157.047651 -- 280100000 02-Oct-2019 155.305408 -- 280250000 01-Oct-2019 158.087725 -- 280650000 30-Sept-2019 159.664296 -- 281150000 27-Sept-2019 158.455713 -- 281750000 26-Sept-2019 160.038874 -- 281550000 25-Sept-2019 160.344035 -- 281750000 24-Sept-2019 159.141511 0.429808 281650000 23-Sept-2019 161.284474 -- 281650000 20-Sept-2019 161.36211 -- 281650000 19-Sept-2019 162.511861 -- 281350000 18-Sept-2019 162.222253 -- 281550000 17-Sept-2019 162.202103 -- 281550000 16-Sept-2019 161.301426 -- 281600000 13-Sept-2019 161.805618 -- 281600000 12-Sept-2019 162.265745 -- 281600000 11-Sept-2019 161.603323 -- 281650000 10-Sept-2019 160.412558 -- 281600000 09-Sept-2019 161.20583 -- 281600000 06-Sept-2019 162.538314 -- 281600000 05-Sept-2019 162.719687 -- 281600000 04-Sept-2019 160.279892 -- 281600000 03-Sept-2019 158.57026 -- 281600000 30-Aug-2019 160.102802 -- 281600000 29-Aug-2019 160.297346 -- 281900000 28-Aug-2019 158.090222 -- 282200000 27-Aug-2019 157.438937 -- 281750000 26-Aug-2019 157.778273 -- 281750000 23-Aug-2019 155.861601 -- 281750000 22-Aug-2019 160.143397 -- 281600000 21-Aug-2019 160.48118 -- 281600000 20-Aug-2019 158.843984 -- 281550000 19-Aug-2019 159.786866 -- 281550000 16-Aug-2019 157.816648 -- 281550000 15-Aug-2019 155.553737 -- 281550000 14-Aug-2019 155.176817 -- 281550000 13-Aug-2019 159.915229 -- 281550000 12-Aug-2019 157.137187 -- 281550000 09-Aug-2019 158.944646 -- 281550000 08-Aug-2019 160.078873 -- 281550000 07-Aug-2019 156.636323 -- 281300000 06-Aug-2019 155.963955 -- 281500000 05-Aug-2019 153.545002 -- 281500000 02-Aug-2019 158.791175 -- 281500000 01-Aug-2019 160.492499 -- 282650000 31-Jul-2019 161.365563 -- 283550000 30-Jul-2019 163.15249 -- 283700000 29-Jul-2019 163.701514 -- 283700000 26-Jul-2019 164.186236 -- 283700000 25-Jul-2019 162.549265 -- 283700000 24-Jul-2019 163.681671 -- 283700000 23-Jul-2019 162.780795 -- 283800000 22-Jul-2019 161.871281 -- 284150000 19-Jul-2019 161.010161 -- 284450000 18-Jul-2019 162.221952 -- 284450000 17-Jul-2019 161.908416 -- 284150000 16-Jul-2019 162.645042 -- 283850000 15-Jul-2019 163.288987 -- 284200000 12-Jul-2019 162.995501 -- 284200000 11-Jul-2019 162.231823 -- 283600000 10-Jul-2019 161.855536 -- 283700000 09-Jul-2019 160.846029 -- 283700000 08-Jul-2019 160.188214 -- 284050000 05-Jul-2019 161.127143 -- 284050000 03-Jul-2019 161.417085 -- 284600000 02-Jul-2019 160.057649 -- 284950000 01-Jul-2019 159.323101 -- 287350000 28-Jun-2019 157.840313 -- 308200000 27-Jun-2019 157.19265 -- 307950000 26-Jun-2019 156.415078 -- 287150000 25-Jun-2019 156.277514 -- 286850000 24-Jun-2019 158.537811 -- 286300000 21-Jun-2019 158.947771 -- 283200000 20-Jun-2019 159.332253 -- 283200000 19-Jun-2019 157.810821 -- 283050000 18-Jun-2019 157.171163 -- 283050000 17-Jun-2019 155.536276 0.436768 282850000 14-Jun-2019 155.396733 -- 282500000 13-Jun-2019 155.810019 -- 282250000 12-Jun-2019 155.136651 -- 282250000 11-Jun-2019 155.43874 -- 282400000 10-Jun-2019 155.672755 -- 282400000 07-Jun-2019 154.628554 -- 282250000 06-Jun-2019 152.257737 -- 282100000 05-Jun-2019 151.293743 -- 282150000 04-Jun-2019 149.755499 -- 282500000 03-Jun-2019 146.132916 -- 282500000 31-May-2019 148.13416 -- 282500000 30-May-2019 150.12551 -- 282500000 29-May-2019 149.414555 -- 281850000 28-May-2019 150.556243 -- 281850000 24-May-2019 151.282695 -- 281850000 23-May-2019 151.13177 -- 281850000 22-May-2019 153.244437 -- 281850000 21-May-2019 153.613277 -- 281950000 20-May-2019 152.113 -- 281950000 17-May-2019 153.699012 -- 281950000 16-May-2019 154.87479 -- 281950000 15-May-2019 153.341404 -- 281850000 14-May-2019 151.762266 -- 282150000 13-May-2019 150.267424 -- 282050000 10-May-2019 154.823741 -- 282250000 09-May-2019 154.453575 -- 282250000 08-May-2019 154.940545 -- 281950000 07-May-2019 154.978067 -- 282300000 06-May-2019 157.923045 -- 282850000 03-May-2019 158.564244 -- 282850000 02-May-2019 156.784485 -- 282850000 01-May-2019 157.054491 -- 282950000 30-Apr-2019 158.146044 -- 281700000 29-Apr-2019 158.694217 -- 281950000 26-Apr-2019 158.555572 -- 281950000 25-Apr-2019 157.657374 -- 281950000 24-Apr-2019 157.591255 -- 282000000 23-Apr-2019 157.950167 -- 282000000 22-Apr-2019 156.092846 -- 282000000 18-Apr-2019 155.729493 -- 282900000 17-Apr-2019 155.334041 -- 282900000 16-Apr-2019 155.725594 -- 282950000 15-Apr-2019 155.875971 -- 282950000 12-Apr-2019 155.796918 -- 282950000 11-Apr-2019 154.919655 -- 282950000 10-Apr-2019 155.017083 -- 282950000 09-Apr-2019 154.30084 -- 282250000 08-Apr-2019 155.110916 -- 282250000 05-Apr-2019 154.886701 -- 282250000 04-Apr-2019 154.099573 -- 282250000 03-Apr-2019 154.058675 -- 282350000 02-Apr-2019 153.471773 -- 282350000 01-Apr-2019 153.113618 -- 282350000 29-Mar-2019 151.336117 -- 282350000 28-Mar-2019 150.054894 -- 282350000 27-Mar-2019 149.314216 -- 282350000 26-Mar-2019 150.09689 -- 282350000 25-Mar-2019 149.352415 -- 282350000 22-Mar-2019 149.345491 -- 283400000 21-Mar-2019 152.620734 -- 283250000 20-Mar-2019 150.506495 0.428921 283300000 19-Mar-2019 150.825054 -- 283200000 18-Mar-2019 150.560919 -- 283200000 15-Mar-2019 150.031456 -- 283100000 14-Mar-2019 149.268017 -- 283000000 13-Mar-2019 149.372048 -- 283400000 12-Mar-2019 148.345986 -- 283550000 11-Mar-2019 147.859141 -- 283250000 08-Mar-2019 145.385898 -- 284100000 07-Mar-2019 145.599347 -- 284400000 06-Mar-2019 147.019248 -- 284350000 05-Mar-2019 147.965195 -- 284750000 04-Mar-2019 148.044723 -- 284750000 01-Mar-2019 148.779031 -- 284750000 28-Feb-2019 147.583205 -- 284750000 27-Feb-2019 147.988771 -- 284750000 26-Feb-2019 147.950521 -- 284300000 25-Feb-2019 147.985664 -- 284300000 22-Feb-2019 147.779626 -- 284300000 21-Feb-2019 146.388734 -- 284300000 20-Feb-2019 146.966769 -- 284400000 19-Feb-2019 146.891336 -- 284400000 15-Feb-2019 146.83756 -- 284400000 14-Feb-2019 145.744256 -- 284400000 13-Feb-2019 145.924707 -- 284400000 12-Feb-2019 145.530992 -- 284550000 11-Feb-2019 143.514901 -- 284400000 08-Feb-2019 143.457821 -- 284400000 07-Feb-2019 143.163834 -- 284400000 06-Feb-2019 144.604294 -- 285050000 05-Feb-2019 145.073658 -- 284450000 04-Feb-2019 143.986287 -- 284450000 01-Feb-2019 142.43178 -- 284800000 31-Jan-2019 142.504469 -- 286100000 30-Jan-2019 140.925702 -- 286300000 29-Jan-2019 137.84618 -- 286450000 28-Jan-2019 138.524142 -- 289050000 25-Jan-2019 140.032077 -- 289050000 24-Jan-2019 138.33567 -- 288850000 23-Jan-2019 137.869652 -- 288900000 22-Jan-2019 137.696784 -- 290100000 18-Jan-2019 140.014488 -- 290650000 17-Jan-2019 138.199454 -- 291000000 16-Jan-2019 137.102735 -- 291100000 15-Jan-2019 136.948023 -- 291550000 14-Jan-2019 134.969693 -- 293200000 11-Jan-2019 135.955832 -- 295200000 10-Jan-2019 136.265889 -- 295300000 09-Jan-2019 135.568068 -- 295400000 08-Jan-2019 134.759551 -- 294800000 07-Jan-2019 133.147236 -- 295550000 04-Jan-2019 131.76381 -- 295800000 03-Jan-2019 126.753338 -- 295800000 02-Jan-2019 130.788677 -- 295800000 31-Dec-2018 130.775967 -- 295100000 28-Dec-2018 129.523698 0.024922 294800000 27-Dec-2018 129.69821 -- 292850000 26-Dec-2018 128.65814 -- 292400000 24-Dec-2018 121.69836 -- 292400000 21-Dec-2018 124.717286 -- 292700000 20-Dec-2018 128.099946 -- 292100000 19-Dec-2018 130.392216 -- 292050000 18-Dec-2018 132.820221 -- 292450000 17-Dec-2018 132.11291 0.371038 292450000 14-Dec-2018 135.669226 -- 291800000 13-Dec-2018 138.68367 -- 291150000 12-Dec-2018 138.845399 -- 290500000 11-Dec-2018 137.747177 -- 288800000 10-Dec-2018 137.591801 -- 289250000 07-Dec-2018 136.67051 -- 290150000 06-Dec-2018 140.760422 -- 290000000 04-Dec-2018 140.308224 -- 291000000 03-Dec-2018 145.617362 -- 290650000 30-Nov-2018 143.528477 -- 290450000 29-Nov-2018 142.152425 -- 290150000 28-Nov-2018 142.46419 -- 289200000 27-Nov-2018 138.139662 -- 289200000 26-Nov-2018 137.891014 -- 289200000 23-Nov-2018 135.304019 -- 289200000 21-Nov-2018 136.132843 -- 287950000 20-Nov-2018 135.345015 -- 286850000 19-Nov-2018 137.698952 -- 286600000 16-Nov-2018 141.836572 -- 286500000 15-Nov-2018 141.940377 -- 286350000 14-Nov-2018 140.166533 -- 286350000 13-Nov-2018 141.350006 -- 286100000 12-Nov-2018 141.465553 -- 286100000 09-Nov-2018 145.122523 -- 286150000 08-Nov-2018 146.967996 -- 286100000 07-Nov-2018 147.476301 -- 285800000 06-Nov-2018 143.541944 -- 285750000 05-Nov-2018 142.602931 -- 285750000 02-Nov-2018 142.687906 -- 285750000 01-Nov-2018 144.029589 -- 285750000 31-Oct-2018 142.027587 -- 285600000 30-Oct-2018 139.525056 -- 285600000 29-Oct-2018 137.41112 -- 285600000 26-Oct-2018 139.539987 -- 284650000 25-Oct-2018 142.460179 -- 284650000 24-Oct-2018 138.995303 -- 284600000 23-Oct-2018 144.468426 -- 284850000 22-Oct-2018 145.262771 -- 284900000 19-Oct-2018 145.182183 -- 284900000 18-Oct-2018 145.686025 -- 284900000 17-Oct-2018 148.528614 -- 284600000 16-Oct-2018 148.964777 -- 284600000 15-Oct-2018 145.023457 -- 284800000 12-Oct-2018 146.261513 -- 284800000 11-Oct-2018 143.085376 -- 284800000 10-Oct-2018 145.320352 -- 284550000 09-Oct-2018 151.396959 -- 284550000 08-Oct-2018 151.433064 -- 284550000 05-Oct-2018 152.302443 -- 284650000 04-Oct-2018 153.573677 -- 284650000 03-Oct-2018 155.98565 -- 284850000 02-Oct-2018 155.794106 -- 285300000 01-Oct-2018 156.371977 -- 285300000 28-Sept-2018 155.981645 -- 285500000 27-Sept-2018 156.006499 -- 285550000 26-Sept-2018 155.135484 0.435909 285550000 25-Sept-2018 155.756745 -- 285800000 24-Sept-2018 155.460209 -- 285850000 21-Sept-2018 155.418278 -- 286450000 20-Sept-2018 155.820056 -- 286500000 19-Sept-2018 154.567286 -- 286850000 18-Sept-2018 154.783776 -- 286850000 17-Sept-2018 153.751303 -- 286950000 14-Sept-2018 155.511546 -- 290800000 13-Sept-2018 155.556219 -- 290800000 12-Sept-2018 154.49731 -- 291000000 11-Sept-2018 154.523539 -- 290900000 10-Sept-2018 153.466294 -- 290900000 07-Sept-2018 153.125726 -- 289500000 06-Sept-2018 153.435259 -- 289650000 05-Sept-2018 153.978426 -- 290050000 04-Sept-2018 155.473369 -- 289700000 31-Aug-2018 155.567864 -- 289700000 30-Aug-2018 155.328227 -- 289750000 29-Aug-2018 155.786126 -- 290100000 28-Aug-2018 154.456161 -- 290200000 27-Aug-2018 154.295773 -- 290200000 24-Aug-2018 152.990136 -- 290250000 23-Aug-2018 151.743794 -- 290250000 22-Aug-2018 151.772127 -- 290250000 21-Aug-2018 151.457409 -- 290650000 20-Aug-2018 151.100259 -- 290600000 17-Aug-2018 150.824723 -- 290850000 16-Aug-2018 150.52137 -- 291050000 15-Aug-2018 149.76793 -- 291050000 14-Aug-2018 151.084766 -- 290850000 13-Aug-2018 150.063224 -- 290850000 10-Aug-2018 150.392529 -- 290850000 09-Aug-2018 151.329907 -- 291050000 08-Aug-2018 151.289903 -- 291150000 07-Aug-2018 151.261526 -- 290450000 06-Aug-2018 150.726682 -- 290600000 03-Aug-2018 149.931711 -- 290800000 02-Aug-2018 149.626618 -- 290800000 01-Aug-2018 148.052953 -- 290800000 31-Jul-2018 147.538188 -- 291150000 30-Jul-2018 146.502491 -- 290800000 27-Jul-2018 148.635926 -- 294500000 26-Jul-2018 150.374401 -- 294500000 25-Jul-2018 151.826926 -- 294800000 24-Jul-2018 149.918869 -- 294800000 23-Jul-2018 149.491157 -- 294800000 20-Jul-2018 149.408579 -- 294000000 19-Jul-2018 149.431247 -- 294000000 18-Jul-2018 149.988886 -- 294000000 17-Jul-2018 149.791085 -- 294150000 16-Jul-2018 148.832274 -- 294150000 13-Jul-2018 149.318931 -- 294150000 12-Jul-2018 148.976058 -- 294150000 11-Jul-2018 147.107682 -- 294050000 10-Jul-2018 147.859723 -- 294050000 09-Jul-2018 147.458749 -- 294050000 06-Jul-2018 146.090243 -- 294050000 05-Jul-2018 144.519904 -- 294000000 03-Jul-2018 143.050345 0.427596 294000000 02-Jul-2018 144.61345 -- 294000000 29-Jun-2018 143.776945 -- 294000000 28-Jun-2018 143.562934 -- 294000000 27-Jun-2018 142.375062 -- 294300000 26-Jun-2018 144.138601 -- 294300000 25-Jun-2018 143.613852 -- 299200000 22-Jun-2018 146.289255 -- 324200000 21-Jun-2018 146.444872 -- 323900000 20-Jun-2018 147.489206 -- 299300000 19-Jun-2018 146.946176 -- 299300000 18-Jun-2018 147.795473 -- 298900000 15-Jun-2018 147.878474 -- 295900000 14-Jun-2018 147.967851 -- 295900000 13-Jun-2018 147.107055 -- 295350000 12-Jun-2018 147.645948 -- 295350000 11-Jun-2018 147.014878 -- 295400000 08-Jun-2018 146.809333 -- 294950000 07-Jun-2018 146.308604 -- 294100000 06-Jun-2018 146.943192 -- 295000000 05-Jun-2018 145.743914 -- 294700000 04-Jun-2018 145.290421 -- 294700000 01-Jun-2018 144.219549 -- 294050000 31-May-2018 142.423997 -- 294050000 30-May-2018 143.157313 -- 293800000 29-May-2018 141.651484 -- 292550000 25-May-2018 142.729758 -- 292550000 24-May-2018 142.7989 -- 292800000 23-May-2018 142.787922 -- 293700000 22-May-2018 141.912215 -- 293650000 21-May-2018 142.617588 -- 293650000 18-May-2018 141.579471 -- 293650000 17-May-2018 141.583864 -- 293650000 16-May-2018 141.74762 -- 293650000 15-May-2018 141.084274 -- 293650000 14-May-2018 142.250737 -- 293650000 11-May-2018 142.218192 -- 293300000 10-May-2018 141.987866 -- 293300000 09-May-2018 140.715983 -- 293300000 08-May-2018 139.399891 -- 292650000 07-May-2018 139.383862 -- 292350000 04-May-2018 138.646558 -- 292500000 03-May-2018 136.633568 -- 292400000 02-May-2018 136.587572 -- 292600000 01-May-2018 137.303852 -- 293400000 30-Apr-2018 136.472343 -- 293400000 27-Apr-2018 137.368512 -- 293450000 26-Apr-2018 137.204814 -- 293450000 25-Apr-2018 135.030529 -- 293200000 24-Apr-2018 134.889879 -- 293200000 23-Apr-2018 137.516563 -- 293050000 20-Apr-2018 137.648411 -- 293000000 19-Apr-2018 139.18548 -- 293000000 18-Apr-2018 140.32822 -- 293000000 17-Apr-2018 140.130248 -- 293000000 16-Apr-2018 137.935944 -- 293400000 13-Apr-2018 136.781438 -- 293400000 12-Apr-2018 137.20164 -- 293400000 11-Apr-2018 136.027441 -- 293400000 10-Apr-2018 136.759067 -- 293400000 09-Apr-2018 134.326524 -- 293400000 06-Apr-2018 133.927903 -- 293600000 05-Apr-2018 137.068241 -- 293800000 04-Apr-2018 136.158717 -- 293900000 03-Apr-2018 134.376175 -- 293900000 02-Apr-2018 132.869165 -- 293900000 29-Mar-2018 136.018216 -- 293000000 28-Mar-2018 133.974331 -- 292300000 27-Mar-2018 134.672712 -- 291850000 26-Mar-2018 137.891517 -- 292800000 23-Mar-2018 133.933518 -- 293100000 22-Mar-2018 136.797695 0.401459 293450000 21-Mar-2018 140.890514 -- 293050000 20-Mar-2018 141.453504 -- 292750000 19-Mar-2018 140.911119 -- 292350000 16-Mar-2018 143.160408 -- 292100000 15-Mar-2018 143.07979 -- 291850000 14-Mar-2018 143.155105 -- 291600000 13-Mar-2018 143.674465 -- 291100000 12-Mar-2018 144.680752 -- 290850000 09-Mar-2018 144.676383 -- 290600000 08-Mar-2018 142.206491 -- 290600000 07-Mar-2018 141.453973 -- 290400000 06-Mar-2018 141.22696 -- 290400000 05-Mar-2018 140.670699 -- 290350000 02-Mar-2018 139.212933 -- 290250000 01-Mar-2018 138.376762 -- 290250000 28-Feb-2018 140.283562 -- 290000000 27-Feb-2018 141.529875 -- 289700000 26-Feb-2018 143.3898 -- 289700000 23-Feb-2018 141.812771 -- 289700000 22-Feb-2018 139.582955 -- 289700000 21-Feb-2018 139.313063 -- 289700000 20-Feb-2018 139.868142 -- 290100000 16-Feb-2018 140.26236 -- 290100000 15-Feb-2018 140.400859 -- 290100000 14-Feb-2018 138.420264 -- 289550000 13-Feb-2018 136.373036 -- 288850000 12-Feb-2018 135.895629 -- 288850000 09-Feb-2018 133.876071 -- 288750000 08-Feb-2018 131.684494 -- 288750000 07-Feb-2018 137.137123 -- 288300000 06-Feb-2018 138.075434 -- 288600000 05-Feb-2018 135.275917 -- 288500000 02-Feb-2018 140.712451 -- 290150000 01-Feb-2018 143.616261 -- 290550000 31-Jan-2018 144.085376 -- 290550000 30-Jan-2018 143.784911 -- 290800000 29-Jan-2018 145.142072 -- 290900000 26-Jan-2018 146.185004 -- 291000000 25-Jan-2018 144.372393 -- 291000000 24-Jan-2018 144.234505 -- 291900000 23-Jan-2018 144.645162 -- 293050000 22-Jan-2018 143.988825 -- 293600000 19-Jan-2018 142.887727 -- 294300000 18-Jan-2018 142.130419 -- 294350000 17-Jan-2018 142.179768 -- 294900000 16-Jan-2018 140.659769 -- 295800000 12-Jan-2018 141.257046 -- 297250000 11-Jan-2018 140.316862 -- 297550000 10-Jan-2018 139.313364 -- 298050000 09-Jan-2018 139.629693 -- 298350000 08-Jan-2018 139.363463 -- 298450000 05-Jan-2018 139.029644 -- 298600000 04-Jan-2018 137.70769 -- 298650000 03-Jan-2018 137.153678 -- 299550000 02-Jan-2018 135.996881 -- 299450000 29-Dec-2017 134.582759 -- 299450000 28-Dec-2017 135.330906 -- 299450000 27-Dec-2017 135.104966 -- 299450000 26-Dec-2017 134.873558 -- 299400000 22-Dec-2017 135.123166 -- 298950000 21-Dec-2017 135.198535 0.356699 298950000 20-Dec-2017 135.602534 -- 298650000 19-Dec-2017 135.766884 -- 298850000 18-Dec-2017 136.17931 -- 298850000 15-Dec-2017 135.417067 -- 298800000 14-Dec-2017 134.128912 -- 298550000 13-Dec-2017 134.516947 -- 298450000 12-Dec-2017 134.259996 -- 298450000 11-Dec-2017 134.325208 -- 298950000 08-Dec-2017 133.862667 -- 298600000 07-Dec-2017 133.184527 -- 298900000 06-Dec-2017 132.517735 -- 298900000 05-Dec-2017 132.265765 -- 298900000 04-Dec-2017 132.414855 -- 298900000 01-Dec-2017 133.350275 -- 298900000 30-Nov-2017 133.912993 -- 298850000 29-Nov-2017 132.54896 -- 298450000 28-Nov-2017 133.655207 -- 298450000 27-Nov-2017 132.861569 -- 298450000 24-Nov-2017 132.803665 -- 298450000 22-Nov-2017 132.32096 -- 298450000 21-Nov-2017 132.434619 -- 298500000 20-Nov-2017 131.212817 -- 298550000 17-Nov-2017 130.956069 -- 298550000 16-Nov-2017 131.337759 -- 298550000 15-Nov-2017 129.989417 -- 298550000 14-Nov-2017 130.850523 -- 298750000 13-Nov-2017 130.996016 -- 298750000 10-Nov-2017 130.844654 -- 298750000 09-Nov-2017 130.762094 -- 298400000 08-Nov-2017 131.41982 -- 298700000 07-Nov-2017 130.993469 -- 298400000 06-Nov-2017 130.921826 -- 298400000 03-Nov-2017 130.705792 -- 298550000 02-Nov-2017 129.959515 -- 298700000 01-Nov-2017 129.926351 -- 298300000 31-Oct-2017 129.982619 -- 298500000 30-Oct-2017 129.688761 -- 298500000 27-Oct-2017 129.850694 -- 298050000 26-Oct-2017 127.870558 -- 298050000 25-Oct-2017 127.696351 -- 298050000 24-Oct-2017 128.235254 -- 297850000 23-Oct-2017 127.998237 -- 297850000 20-Oct-2017 128.663656 -- 298100000 19-Oct-2017 128.054574 -- 298100000 18-Oct-2017 128.122445 -- 298000000 17-Oct-2017 128.038615 -- 297650000 16-Oct-2017 127.890238 -- 297650000 13-Oct-2017 127.644302 -- 297650000 12-Oct-2017 127.423007 -- 297750000 11-Oct-2017 127.332391 -- 297350000 10-Oct-2017 126.889473 -- 297350000 09-Oct-2017 126.795122 -- 297350000 06-Oct-2017 126.896675 -- 297350000 05-Oct-2017 126.781656 -- 297350000 04-Oct-2017 125.936848 -- 296900000 03-Oct-2017 125.717007 -- 296900000 02-Oct-2017 125.431584 -- 296900000 29-Sept-2017 125.158305 -- 296650000 28-Sept-2017 124.508918 -- 294450000 27-Sept-2017 124.286553 -- 293500000 26-Sept-2017 123.52626 0.364587 293500000 25-Sept-2017 123.778035 -- 293500000 22-Sept-2017 124.68303 -- 293500000 21-Sept-2017 124.603064 -- 293500000 20-Sept-2017 125.130192 -- 293150000 19-Sept-2017 125.110226 -- 292950000 18-Sept-2017 125.012118 -- 294050000 15-Sept-2017 124.940552 -- 294100000 14-Sept-2017 124.666432 -- 294100000 13-Sept-2017 124.945983 -- 294050000 12-Sept-2017 124.987613 -- 296400000 11-Sept-2017 124.770934 -- 296400000 08-Sept-2017 123.549631 -- 295700000 07-Sept-2017 123.893692 -- 295700000 06-Sept-2017 123.48753 -- 295500000 05-Sept-2017 123.250044 -- 295500000 01-Sept-2017 124.036274 -- 295350000 31-Aug-2017 123.919163 -- 295350000 30-Aug-2017 122.971781 -- 294700000 29-Aug-2017 122.016112 -- 294750000 28-Aug-2017 121.709495 -- 294750000 25-Aug-2017 121.44739 -- 294850000 24-Aug-2017 121.406577 -- 294850000 23-Aug-2017 121.6323 -- 294850000 22-Aug-2017 122.175367 -- 294900000 21-Aug-2017 120.662904 -- 295050000 18-Aug-2017 120.534586 -- 295200000 17-Aug-2017 120.733231 -- 295200000 16-Aug-2017 122.707841 -- 295200000 15-Aug-2017 122.336769 -- 295200000 14-Aug-2017 122.348065 -- 295250000 11-Aug-2017 120.905675 -- 295450000 10-Aug-2017 120.301104 -- 295750000 09-Aug-2017 122.32082 -- 295750000 08-Aug-2017 122.37204 -- 296450000 07-Aug-2017 122.67777 -- 295750000 04-Aug-2017 122.210775 -- 295850000 03-Aug-2017 121.9573 -- 295850000 02-Aug-2017 122.181006 -- 295850000 01-Aug-2017 121.98452 -- 295850000 31-Jul-2017 121.710344 -- 295850000 28-Jul-2017 122.124031 -- 296250000 27-Jul-2017 122.364235 -- 296450000 26-Jul-2017 122.853855 -- 296500000 25-Jul-2017 122.581583 -- 297000000 24-Jul-2017 122.554664 -- 297900000 21-Jul-2017 122.457368 -- 297900000 20-Jul-2017 122.38446 -- 297450000 19-Jul-2017 122.385312 -- 297450000 18-Jul-2017 121.681285 -- 297450000 17-Jul-2017 121.339362 -- 297950000 14-Jul-2017 121.346845 -- 297700000 13-Jul-2017 120.618778 -- 297450000 12-Jul-2017 120.448159 -- 297400000 11-Jul-2017 119.295293 -- 297400000 10-Jul-2017 119.223865 -- 297400000 07-Jul-2017 118.877416 -- 297150000 06-Jul-2017 117.75185 0.424597 297150000 05-Jul-2017 119.198741 -- 297200000 03-Jul-2017 118.655744 -- 297200000 30-Jun-2017 119.008169 -- 297300000 29-Jun-2017 118.76509 -- 297450000 28-Jun-2017 120.360372 -- 299200000 27-Jun-2017 119.092569 -- 299200000 26-Jun-2017 120.538061 -- 299750000 23-Jun-2017 120.799041 -- 301400000 22-Jun-2017 120.455455 -- 304500000 21-Jun-2017 120.436258 -- 304500000 20-Jun-2017 119.986407 -- 304500000 19-Jun-2017 120.781973 -- 304400000 16-Jun-2017 119.464943 -- 304400000 15-Jun-2017 119.637561 -- 303550000 14-Jun-2017 119.97897 -- 303550000 13-Jun-2017 119.99385 -- 303300000 12-Jun-2017 119.166094 -- 302900000 09-Jun-2017 119.578345 -- 303000000 08-Jun-2017 120.727782 -- 302000000 07-Jun-2017 120.818358 -- 301900000 06-Jun-2017 120.496226 -- 301500000 05-Jun-2017 120.95899 -- 301700000 02-Jun-2017 121.135616 -- 301700000 01-Jun-2017 120.24164 -- 301700000 31-May-2017 119.343235 -- 301700000 30-May-2017 119.259321 -- 301500000 26-May-2017 119.246906 -- 301350000 25-May-2017 119.162193 -- 301400000 24-May-2017 118.288131 -- 301400000 23-May-2017 117.768211 -- 301250000 22-May-2017 117.766902 -- 301250000 19-May-2017 117.000538 -- 300900000 18-May-2017 116.330045 -- 301100000 17-May-2017 115.671078 -- 301100000 16-May-2017 117.863669 -- 300850000 15-May-2017 117.843574 -- 300850000 12-May-2017 117.390563 -- 302500000 11-May-2017 117.405919 -- 302500000 10-May-2017 117.58644 -- 302550000 09-May-2017 117.546898 -- 303900000 08-May-2017 117.360536 -- 304050000 05-May-2017 117.35256 -- 304050000 04-May-2017 116.88411 -- 303850000 03-May-2017 116.614813 -- 303850000 02-May-2017 117.002342 -- 303900000 01-May-2017 116.736387 -- 303900000 28-Apr-2017 116.342046 -- 303900000 27-Apr-2017 116.342059 -- 303900000 26-Apr-2017 115.915518 -- 303900000 25-Apr-2017 115.897303 -- 303900000 24-Apr-2017 115.221031 -- 304000000 21-Apr-2017 114.041107 -- 304000000 20-Apr-2017 114.192466 -- 304000000 19-Apr-2017 113.303567 -- 304450000 18-Apr-2017 113.22499 -- 304550000 17-Apr-2017 113.408882 -- 304400000 13-Apr-2017 112.446565 -- 303700000 12-Apr-2017 112.96516 -- 303700000 11-Apr-2017 113.38685 -- 303450000 10-Apr-2017 113.51385 -- 302400000 07-Apr-2017 113.415417 -- 301200000 06-Apr-2017 113.429031 -- 301500000 05-Apr-2017 113.201797 -- 301500000 04-Apr-2017 113.530401 -- 301550000 03-Apr-2017 113.57325 -- 301550000 31-Mar-2017 113.760562 -- 301350000 30-Mar-2017 113.862343 -- 301350000 29-Mar-2017 113.727296 -- 300850000 28-Mar-2017 113.461643 -- 300850000 27-Mar-2017 112.776658 -- 300750000 24-Mar-2017 112.724192 0.330593 300600000 23-Mar-2017 113.062082 -- 300350000 22-Mar-2017 113.259426 -- 300350000 21-Mar-2017 112.849312 -- 300000000 20-Mar-2017 114.20662 -- 300000000 17-Mar-2017 114.303088 -- 299650000 16-Mar-2017 114.28782 -- 299650000 15-Mar-2017 114.448228 -- 299150000 14-Mar-2017 113.538272 -- 298650000 13-Mar-2017 113.876931 -- 298650000 10-Mar-2017 113.695771 -- 298450000 09-Mar-2017 113.26526 -- 298450000 08-Mar-2017 113.252848 -- 298200000 07-Mar-2017 113.134824 -- 297300000 06-Mar-2017 113.40674 -- 297000000 03-Mar-2017 113.775327 -- 297350000 02-Mar-2017 113.663986 -- 297150000 01-Mar-2017 114.206765 -- 297150000 28-Feb-2017 112.81048 -- 297350000 27-Feb-2017 113.230979 -- 297200000 24-Feb-2017 113.081647 -- 297200000 23-Feb-2017 112.689336 -- 297200000 22-Feb-2017 112.863751 -- 297350000 21-Feb-2017 112.850037 -- 297350000 17-Feb-2017 112.266343 -- 297600000 16-Feb-2017 111.990232 -- 297650000 15-Feb-2017 112.067902 -- 297450000 14-Feb-2017 111.467907 -- 297550000 13-Feb-2017 111.067647 -- 297250000 10-Feb-2017 110.574992 -- 297100000 09-Feb-2017 110.229987 -- 297100000 08-Feb-2017 109.61938 -- 296800000 07-Feb-2017 109.36206 -- 296800000 06-Feb-2017 109.088845 -- 295200000 03-Feb-2017 109.19975 -- 295050000 02-Feb-2017 108.583734 -- 295150000 01-Feb-2017 108.607539 -- 295200000 31-Jan-2017 108.327239 -- 295250000 30-Jan-2017 108.469231 -- 295450000 27-Jan-2017 109.049764 -- 295100000 26-Jan-2017 108.982148 -- 295200000 25-Jan-2017 109.096229 -- 294300000 24-Jan-2017 108.310628 -- 294450000 23-Jan-2017 107.650426 -- 294900000 20-Jan-2017 107.626204 -- 296900000 19-Jan-2017 107.429043 -- 298400000 18-Jan-2017 107.766124 -- 298450000 17-Jan-2017 107.536176 -- 299650000 13-Jan-2017 107.687191 -- 300200000 12-Jan-2017 107.397075 -- 300200000 11-Jan-2017 107.520438 -- 303700000 10-Jan-2017 107.392092 -- 305050000 09-Jan-2017 107.307842 -- 305800000 06-Jan-2017 107.346547 -- 307500000 05-Jan-2017 106.693716 -- 308150000 04-Jan-2017 106.534832 -- 308200000 03-Jan-2017 105.698508 -- 309000000 30-Dec-2016 104.815818 -- 309000000 29-Dec-2016 105.530804 -- 308600000 28-Dec-2016 105.507016 -- 308600000 27-Dec-2016 106.319482 -- 308200000 23-Dec-2016 105.996531 -- 307950000 22-Dec-2016 105.809374 0.422783 307650000 21-Dec-2016 106.600137 -- 307400000 20-Dec-2016 106.843425 -- 306750000 19-Dec-2016 106.496669 -- 307150000 16-Dec-2016 106.208733 -- 306850000 15-Dec-2016 106.390009 -- 304450000 14-Dec-2016 106.098034 -- 304100000 13-Dec-2016 106.686377 -- 303700000 12-Dec-2016 105.873558 -- 303300000 09-Dec-2016 106.229622 -- 302400000 08-Dec-2016 105.565815 -- 302050000 07-Dec-2016 105.402323 -- 301800000 06-Dec-2016 104.131929 -- 301100000 05-Dec-2016 103.826733 -- 300250000 02-Dec-2016 103.13052 -- 298900000 01-Dec-2016 103.004806 -- 299850000 30-Nov-2016 103.961147 -- 299300000 29-Nov-2016 104.979398 -- 299250000 28-Nov-2016 104.626953 -- 299000000 25-Nov-2016 105.114315 -- 298750000 23-Nov-2016 104.712056 -- 298600000 22-Nov-2016 104.783518 -- 298600000 21-Nov-2016 104.491354 -- 298150000 18-Nov-2016 103.665176 -- 297250000 17-Nov-2016 104.018829 -- 296350000 16-Nov-2016 103.277035 -- 296150000 15-Nov-2016 102.970148 -- 295700000 14-Nov-2016 102.206162 -- 295400000 11-Nov-2016 102.680669 -- 293800000 10-Nov-2016 102.664334 -- 293600000 09-Nov-2016 103.15644 -- 292750000 08-Nov-2016 102.39885 -- 292750000 07-Nov-2016 101.936642 -- 292900000 04-Nov-2016 99.673446 -- 293100000 03-Nov-2016 99.723553 -- 293100000 02-Nov-2016 100.376627 -- 293150000 01-Nov-2016 100.998062 -- 293350000 31-Oct-2016 101.757437 -- 293350000 28-Oct-2016 101.814253 -- 293350000 27-Oct-2016 102.203612 -- 293350000 26-Oct-2016 102.674822 -- 293350000 25-Oct-2016 103.161103 -- 292500000 24-Oct-2016 103.838568 -- 292500000 21-Oct-2016 103.092154 -- 292500000 20-Oct-2016 102.766242 -- 292500000 19-Oct-2016 102.928182 -- 292450000 18-Oct-2016 102.746312 -- 292450000 17-Oct-2016 102.023639 -- 292450000 14-Oct-2016 102.362215 -- 292650000 13-Oct-2016 102.35486 -- 292250000 12-Oct-2016 102.637294 -- 292250000 11-Oct-2016 102.439104 -- 292150000 10-Oct-2016 103.743042 -- 291950000 07-Oct-2016 103.291895 -- 292200000 06-Oct-2016 103.748209 -- 292200000 05-Oct-2016 103.714394 -- 292200000 04-Oct-2016 103.496943 -- 292150000 03-Oct-2016 103.950093 -- 291950000 30-Sept-2016 104.218111 -- 291950000 29-Sept-2016 103.522845 -- 291950000 28-Sept-2016 104.468771 -- 291800000 27-Sept-2016 104.274151 -- 291600000 26-Sept-2016 103.47189 0.319616 291400000 23-Sept-2016 104.59086 -- 291400000 22-Sept-2016 105.157438 -- 291400000 21-Sept-2016 104.378632 -- 291750000 20-Sept-2016 103.333059 -- 291300000 19-Sept-2016 103.193282 -- 291100000 16-Sept-2016 103.269163 -- 291100000 15-Sept-2016 103.543268 -- 290850000 14-Sept-2016 102.421236 -- 290850000 13-Sept-2016 102.240516 -- 291400000 12-Sept-2016 103.476722 -- 291400000 09-Sept-2016 101.982039 -- 291400000 08-Sept-2016 104.574538 -- 291450000 07-Sept-2016 105.123228 -- 291300000 06-Sept-2016 105.081723 -- 291400000 02-Sept-2016 104.762182 -- 291400000 01-Sept-2016 104.334156 -- 291300000 31-Aug-2016 104.173354 -- 290750000 30-Aug-2016 104.392835 -- 291150000 29-Aug-2016 104.759821 -- 291150000 26-Aug-2016 104.420397 -- 291000000 25-Aug-2016 104.542064 -- 290700000 24-Aug-2016 104.767169 -- 290700000 23-Aug-2016 105.452981 -- 290200000 22-Aug-2016 105.210054 -- 290550000 19-Aug-2016 105.11404 -- 290550000 18-Aug-2016 105.108332 -- 290550000 17-Aug-2016 105.016662 -- 290550000 16-Aug-2016 104.93888 -- 290050000 15-Aug-2016 105.671205 -- 290050000 12-Aug-2016 105.36514 -- 290050000 11-Aug-2016 105.453585 -- 289650000 10-Aug-2016 104.994057 -- 289650000 09-Aug-2016 105.124706 -- 289200000 08-Aug-2016 104.962066 -- 289200000 05-Aug-2016 105.21888 -- 291550000 04-Aug-2016 104.624204 -- 291550000 03-Aug-2016 104.501318 -- 291550000 02-Aug-2016 104.262084 -- 291100000 01-Aug-2016 104.966656 -- 290750000 29-Jul-2016 104.704277 -- 289850000 28-Jul-2016 104.555994 -- 289850000 27-Jul-2016 104.210508 -- 289850000 26-Jul-2016 104.10857 -- 290100000 25-Jul-2016 104.1564 -- 290100000 22-Jul-2016 104.324671 -- 289650000 21-Jul-2016 103.869993 -- 289650000 20-Jul-2016 104.244169 -- 289200000 19-Jul-2016 103.516163 -- 289850000 18-Jul-2016 103.647563 -- 290350000 15-Jul-2016 103.341396 -- 291300000 14-Jul-2016 103.465509 -- 291050000 13-Jul-2016 102.972552 -- 290550000 12-Jul-2016 103.093975 -- 291750000 11-Jul-2016 102.567653 -- 291750000 08-Jul-2016 102.197634 -- 291200000 07-Jul-2016 100.685669 -- 291200000 06-Jul-2016 100.524487 0.39498 291450000 05-Jul-2016 100.319322 -- 291450000 01-Jul-2016 100.766711 -- 291700000 30-Jun-2016 100.39284 -- 292150000 29-Jun-2016 99.243992 -- 293550000 28-Jun-2016 97.651248 -- 292600000 27-Jun-2016 95.920498 -- 292200000 24-Jun-2016 97.632679 -- 292700000 23-Jun-2016 101.110239 -- 292150000 22-Jun-2016 99.916475 -- 292150000 21-Jun-2016 100.086486 -- 292150000 20-Jun-2016 99.984299 -- 291700000 17-Jun-2016 99.353749 -- 292700000 16-Jun-2016 99.967312 -- 292850000 15-Jun-2016 99.699976 -- 292850000 14-Jun-2016 99.811842 -- 292850000 13-Jun-2016 99.877553 -- 292850000 10-Jun-2016 100.707796 -- 292650000 09-Jun-2016 101.689021 -- 292650000 08-Jun-2016 101.832733 -- 292650000 07-Jun-2016 101.467775 -- 292650000 06-Jun-2016 101.455669 -- 292650000 03-Jun-2016 101.090073 -- 292300000 02-Jun-2016 101.353768 -- 292300000 01-Jun-2016 100.965202 -- 291750000 31-May-2016 100.807294 -- 291750000 27-May-2016 100.833642 -- 291150000 26-May-2016 100.356717 -- 290950000 25-May-2016 100.267532 -- 290300000 24-May-2016 99.755482 -- 290300000 23-May-2016 98.266977 -- 290300000 20-May-2016 98.452299 -- 290450000 19-May-2016 97.787896 -- 290750000 18-May-2016 98.283387 -- 291050000 17-May-2016 98.356248 -- 291500000 16-May-2016 99.424079 -- 291600000 13-May-2016 98.403577 -- 291600000 12-May-2016 99.090853 -- 290750000 11-May-2016 99.212153 -- 290750000 10-May-2016 100.408694 -- 290750000 09-May-2016 99.203331 -- 290750000 06-May-2016 98.86715 -- 290800000 05-May-2016 98.485142 -- 292350000 04-May-2016 98.516811 -- 292700000 03-May-2016 99.015506 -- 293700000 02-May-2016 99.759584 -- 293900000 29-Apr-2016 98.901335 -- 293600000 28-Apr-2016 99.359844 -- 293750000 27-Apr-2016 100.292499 -- 293950000 26-Apr-2016 100.531602 -- 294150000 25-Apr-2016 100.547927 -- 294150000 22-Apr-2016 100.625512 -- 295600000 21-Apr-2016 100.979501 -- 295600000 20-Apr-2016 101.326459 -- 295600000 19-Apr-2016 101.364914 -- 295800000 18-Apr-2016 101.524938 -- 295800000 15-Apr-2016 100.97477 -- 295800000 14-Apr-2016 100.930436 -- 295800000 13-Apr-2016 100.964597 -- 296000000 12-Apr-2016 99.95671 -- 296250000 11-Apr-2016 99.156283 -- 296400000 08-Apr-2016 99.57907 -- 296500000 07-Apr-2016 99.490182 -- 296700000 06-Apr-2016 100.747909 -- 296700000 05-Apr-2016 99.498447 -- 296700000 04-Apr-2016 100.392507 -- 296700000 01-Apr-2016 100.626157 -- 297300000 31-Mar-2016 99.822701 -- 297300000 30-Mar-2016 99.918972 -- 297100000 29-Mar-2016 99.495349 -- 297300000 28-Mar-2016 98.301557 -- 297300000 24-Mar-2016 98.229051 -- 297300000 23-Mar-2016 98.210881 0.364787 297300000 22-Mar-2016 99.205306 -- 297300000 21-Mar-2016 99.139417 -- 297300000 18-Mar-2016 98.939546 -- 297650000 17-Mar-2016 98.514579 -- 297650000 16-Mar-2016 98.109639 -- 297650000 15-Mar-2016 97.442772 -- 297650000 14-Mar-2016 97.650045 -- 297650000 11-Mar-2016 97.619586 -- 297650000 10-Mar-2016 96.055459 -- 297750000 09-Mar-2016 96.098263 -- 298050000 08-Mar-2016 95.682204 -- 298200000 07-Mar-2016 96.521482 -- 298600000 04-Mar-2016 96.744457 -- 298900000 03-Mar-2016 96.541801 -- 299450000 02-Mar-2016 96.28171 -- 300000000 01-Mar-2016 96.239712 -- 300350000 29-Feb-2016 93.876858 -- 300500000 26-Feb-2016 94.556891 -- 300500000 25-Feb-2016 94.669956 -- 300500000 24-Feb-2016 93.598978 -- 300600000 23-Feb-2016 93.106535 -- 300600000 22-Feb-2016 94.09005 -- 301000000 19-Feb-2016 92.851359 -- 300700000 18-Feb-2016 92.67137 -- 301350000 17-Feb-2016 93.270711 -- 301350000 16-Feb-2016 91.567211 -- 301350000 12-Feb-2016 89.846021 -- 301350000 11-Feb-2016 88.381557 -- 301950000 10-Feb-2016 89.148945 -- 302350000 09-Feb-2016 88.882867 -- 302950000 08-Feb-2016 88.78529 -- 303300000 05-Feb-2016 90.342357 -- 302700000 04-Feb-2016 92.750585 -- 302700000 03-Feb-2016 92.69429 -- 302750000 02-Feb-2016 92.490482 -- 302750000 01-Feb-2016 94.210234 -- 303300000 29-Jan-2016 93.930651 -- 303650000 28-Jan-2016 91.79206 -- 303650000 27-Jan-2016 91.338524 -- 303650000 26-Jan-2016 92.886952 -- 304700000 25-Jan-2016 91.914952 -- 305550000 22-Jan-2016 93.141999 -- 309600000 21-Jan-2016 91.113734 -- 310500000 20-Jan-2016 90.771515 -- 310900000 19-Jan-2016 91.318727 -- 312150000 15-Jan-2016 91.207867 -- 313650000 14-Jan-2016 93.096932 -- 313750000 13-Jan-2016 91.661512 -- 313950000 12-Jan-2016 94.440817 -- 314300000 11-Jan-2016 93.559413 -- 316100000 08-Jan-2016 93.518759 -- 316500000 07-Jan-2016 94.426076 -- 316500000 06-Jan-2016 96.859585 -- 316550000 05-Jan-2016 97.906181 -- 316750000 04-Jan-2016 97.811351 -- 317500000 31-Dec-2015 99.494695 -- 317500000 30-Dec-2015 100.545598 -- 316950000 29-Dec-2015 101.253116 -- 316950000 28-Dec-2015 100.134278 -- 316600000 24-Dec-2015 100.156732 0.382365 316150000 23-Dec-2015 100.645706 -- 315600000 22-Dec-2015 99.722949 -- 315600000 21-Dec-2015 98.951808 -- 315800000 18-Dec-2015 98.182368 -- 315500000 17-Dec-2015 99.874916 -- 313500000 16-Dec-2015 101.316441 -- 313300000 15-Dec-2015 99.717474 -- 312350000 14-Dec-2015 99.08481 -- 311500000 11-Dec-2015 98.547766 -- 311200000 10-Dec-2015 100.550856 -- 310400000 09-Dec-2015 100.226045 -- 309350000 08-Dec-2015 101.37661 -- 309150000 07-Dec-2015 101.629017 -- 308200000 04-Dec-2015 102.201243 -- 307850000 03-Dec-2015 100.054973 -- 307750000 02-Dec-2015 101.564212 -- 307300000 01-Dec-2015 102.407543 -- 307000000 30-Nov-2015 101.376564 -- 307000000 27-Nov-2015 102.075412 -- 307000000 25-Nov-2015 101.95637 -- 306150000 24-Nov-2015 101.778962 -- 305950000 23-Nov-2015 101.804812 -- 306050000 20-Nov-2015 101.83032 -- 305150000 19-Nov-2015 101.214692 -- 305150000 18-Nov-2015 101.296616 -- 304550000 17-Nov-2015 99.540922 -- 303400000 16-Nov-2015 99.465496 -- 303400000 13-Nov-2015 98.186793 -- 303400000 12-Nov-2015 99.548097 -- 302700000 11-Nov-2015 100.778195 -- 302200000 10-Nov-2015 101.060377 -- 302000000 09-Nov-2015 100.991665 -- 301000000 06-Nov-2015 101.961228 -- 301000000 05-Nov-2015 102.036166 -- 299900000 04-Nov-2015 102.022736 -- 299550000 03-Nov-2015 102.262542 -- 299150000 02-Nov-2015 102.153313 -- 298850000 30-Oct-2015 101.108437 -- 298950000 29-Oct-2015 101.507967 -- 297650000 28-Oct-2015 101.451887 -- 297650000 27-Oct-2015 100.40239 -- 297650000 26-Oct-2015 100.516757 -- 297650000 23-Oct-2015 100.346769 -- 297900000 22-Oct-2015 99.043128 -- 298050000 21-Oct-2015 97.492133 -- 298150000 20-Oct-2015 98.085591 -- 298250000 19-Oct-2015 98.41058 -- 298250000 16-Oct-2015 98.085227 -- 298500000 15-Oct-2015 97.681141 -- 298500000 14-Oct-2015 96.271293 -- 298300000 13-Oct-2015 96.806111 -- 297950000 12-Oct-2015 97.503761 -- 297800000 09-Oct-2015 97.298309 -- 297800000 08-Oct-2015 96.857572 -- 297800000 07-Oct-2015 96.206064 -- 297150000 06-Oct-2015 95.466946 -- 297300000 05-Oct-2015 96.234059 -- 297300000 02-Oct-2015 94.798979 -- 297350000 01-Oct-2015 93.43151 -- 297650000 30-Sept-2015 93.107809 -- 298150000 29-Sept-2015 91.303654 -- 298200000 28-Sept-2015 91.459961 -- 298200000 25-Sept-2015 94.16094 0.30922 298450000 24-Sept-2015 94.918514 -- 298600000 23-Sept-2015 95.402711 -- 301350000 22-Sept-2015 95.58229 -- 301350000 21-Sept-2015 96.827127 -- 301350000 18-Sept-2015 96.52861 -- 301450000 17-Sept-2015 97.810318 -- 300750000 16-Sept-2015 97.762706 -- 298050000 15-Sept-2015 97.068961 -- 296800000 14-Sept-2015 95.919397 -- 296850000 11-Sept-2015 96.30451 -- 296850000 10-Sept-2015 95.637444 -- 296950000 09-Sept-2015 95.059566 -- 297250000 08-Sept-2015 96.299522 -- 297250000 04-Sept-2015 93.89545 -- 297450000 03-Sept-2015 95.108314 -- 297450000 02-Sept-2015 95.15926 -- 297450000 01-Sept-2015 93.141868 -- 298250000 31-Aug-2015 95.796931 -- 298700000 28-Aug-2015 96.906248 -- 298700000 27-Aug-2015 96.813093 -- 298600000 26-Aug-2015 94.700614 -- 298400000 25-Aug-2015 91.044464 -- 298750000 24-Aug-2015 91.855306 -- 299200000 21-Aug-2015 95.417116 -- 299200000 20-Aug-2015 98.710017 -- 299200000 19-Aug-2015 101.092235 -- 299400000 18-Aug-2015 101.719041 -- 299300000 17-Aug-2015 101.967804 -- 299050000 14-Aug-2015 101.177853 -- 299450000 13-Aug-2015 100.837755 -- 299450000 12-Aug-2015 100.822921 -- 299350000 11-Aug-2015 100.781028 -- 299200000 10-Aug-2015 101.763993 -- 299200000 07-Aug-2015 100.637089 -- 299300000 06-Aug-2015 100.834569 -- 299300000 05-Aug-2015 102.132163 -- 299100000 04-Aug-2015 101.694698 -- 298950000 03-Aug-2015 101.824954 -- 300100000 31-Jul-2015 102.004498 -- 300600000 30-Jul-2015 101.945797 -- 300600000 29-Jul-2015 101.862301 -- 301350000 28-Jul-2015 101.27186 -- 300850000 27-Jul-2015 100.004495 -- 300650000 24-Jul-2015 100.747487 -- 302250000 23-Jul-2015 101.756319 -- 302100000 22-Jul-2015 102.338951 -- 304200000 21-Jul-2015 102.732166 -- 303450000 20-Jul-2015 103.240286 -- 303450000 17-Jul-2015 102.842811 -- 298350000 16-Jul-2015 102.29632 -- 297800000 15-Jul-2015 101.38999 -- 298350000 14-Jul-2015 101.471538 -- 297950000 13-Jul-2015 100.997298 -- 297250000 10-Jul-2015 99.744401 -- 297250000 09-Jul-2015 98.325174 -- 297050000 08-Jul-2015 98.114481 -- 296850000 07-Jul-2015 99.793163 -- 297300000 06-Jul-2015 99.215598 -- 297300000 02-Jul-2015 99.410388 0.347602 297300000 01-Jul-2015 99.823447 -- 297300000 30-Jun-2015 99.022606 -- 297300000 29-Jun-2015 98.592591 -- 297450000 26-Jun-2015 100.798585 -- 297250000 25-Jun-2015 100.970703 -- 297450000 24-Jun-2015 101.200364 -- 297450000 23-Jun-2015 101.985829 -- 297300000 22-Jun-2015 101.920393 -- 297450000 19-Jun-2015 101.240278 -- 297450000 18-Jun-2015 101.654323 -- 297450000 17-Jun-2015 100.5469 -- 297450000 16-Jun-2015 100.284798 -- 297200000 15-Jun-2015 99.747879 -- 296950000 12-Jun-2015 100.241014 -- 296950000 11-Jun-2015 100.892257 -- 296800000 10-Jun-2015 100.672011 -- 296800000 09-Jun-2015 99.496419 -- 296650000 08-Jun-2015 99.569711 -- 296650000 05-Jun-2015 100.32915 -- 296650000 04-Jun-2015 100.482575 -- 296500000 03-Jun-2015 101.352389 -- 296700000 02-Jun-2015 101.055925 -- 296700000 01-Jun-2015 101.118338 -- 297000000 29-May-2015 100.810549 -- 297000000 28-May-2015 101.566177 -- 296700000 27-May-2015 101.770918 -- 296700000 26-May-2015 100.77436 -- 296000000 22-May-2015 101.821358 -- 296000000 21-May-2015 101.970254 -- 295800000 20-May-2015 101.639516 -- 292050000 19-May-2015 101.757538 -- 292050000 18-May-2015 101.880821 -- 291750000 15-May-2015 101.545531 -- 291500000 14-May-2015 101.441175 -- 291500000 13-May-2015 100.213945 -- 291350000 12-May-2015 100.2313 -- 291150000 11-May-2015 100.529566 -- 291150000 08-May-2015 100.927621 -- 291150000 07-May-2015 99.63436 -- 291150000 06-May-2015 99.145756 -- 290950000 05-May-2015 99.512 -- 292000000 04-May-2015 100.773673 -- 291850000 01-May-2015 100.621947 -- 291500000 30-Apr-2015 99.424837 -- 291500000 29-Apr-2015 100.635267 -- 290900000 28-Apr-2015 101.131389 -- 290900000 27-Apr-2015 101.22622 -- 291950000 24-Apr-2015 101.667306 -- 291950000 23-Apr-2015 101.355212 -- 291950000 22-Apr-2015 101.05005 -- 292050000 21-Apr-2015 100.525989 -- 292050000 20-Apr-2015 100.404627 -- 293000000 17-Apr-2015 99.303354 -- 294700000 16-Apr-2015 100.583512 -- 294350000 15-Apr-2015 100.594359 -- 294350000 14-Apr-2015 100.153861 -- 294600000 13-Apr-2015 100.150895 -- 294450000 10-Apr-2015 100.637507 -- 294450000 09-Apr-2015 100.29411 -- 294450000 08-Apr-2015 99.871234 -- 294450000 07-Apr-2015 99.357751 -- 294600000 06-Apr-2015 99.569949 -- 294600000 02-Apr-2015 98.872033 -- 294600000 01-Apr-2015 98.537619 -- 294600000 31-Mar-2015 98.944254 -- 295800000 30-Mar-2015 99.830317 -- 295550000 27-Mar-2015 98.692391 -- 295200000 26-Mar-2015 98.345704 -- 295000000 25-Mar-2015 98.478628 0.323868 295000000 24-Mar-2015 100.521516 -- 294600000 23-Mar-2015 100.920881 -- 294300000 20-Mar-2015 101.205317 -- 294300000 19-Mar-2015 100.409437 -- 293850000 18-Mar-2015 100.566176 -- 293850000 17-Mar-2015 99.462497 -- 293300000 16-Mar-2015 99.611243 -- 293300000 13-Mar-2015 98.287716 -- 293300000 12-Mar-2015 98.899538 -- 293050000 11-Mar-2015 97.64854 -- 293050000 10-Mar-2015 97.914893 -- 292800000 09-Mar-2015 99.547359 -- 292050000 06-Mar-2015 99.161025 -- 291650000 05-Mar-2015 100.529911 -- 291200000 04-Mar-2015 100.391176 -- 291200000 03-Mar-2015 100.819027 -- 291050000 02-Mar-2015 101.238999 -- 290500000 27-Feb-2015 100.426067 -- 290500000 26-Feb-2015 100.788526 -- 290500000 25-Feb-2015 100.734392 -- 290650000 24-Feb-2015 100.656956 -- 289750000 23-Feb-2015 100.523159 -- 289600000 20-Feb-2015 100.45069 -- 289450000 19-Feb-2015 99.758106 -- 289450000 18-Feb-2015 99.576217 -- 289200000 17-Feb-2015 99.348422 -- 288950000 13-Feb-2015 99.234633 -- 288150000 12-Feb-2015 98.654484 -- 288150000 11-Feb-2015 97.771762 -- 288150000 10-Feb-2015 97.511084 -- 288000000 09-Feb-2015 96.332908 -- 288000000 06-Feb-2015 96.770516 -- 288000000 05-Feb-2015 97.105343 -- 288000000 04-Feb-2015 96.116832 -- 288000000 03-Feb-2015 96.375195 -- 288000000 02-Feb-2015 95.150206 -- 288000000 30-Jan-2015 94.158961 -- 288100000 29-Jan-2015 95.246701 -- 288100000 28-Jan-2015 94.235927 -- 287750000 27-Jan-2015 95.148039 -- 287750000 26-Jan-2015 96.497115 -- 287900000 23-Jan-2015 96.173979 -- 288200000 22-Jan-2015 96.399125 -- 288200000 21-Jan-2015 94.945579 -- 288200000 20-Jan-2015 94.521727 -- 288950000 16-Jan-2015 94.168317 -- 288950000 15-Jan-2015 92.917012 -- 288950000 14-Jan-2015 93.900502 -- 289050000 13-Jan-2015 94.360102 -- 289000000 12-Jan-2015 94.445129 -- 289000000 09-Jan-2015 95.210182 -- 289000000 08-Jan-2015 95.956432 -- 289000000 07-Jan-2015 94.235165 -- 289350000 06-Jan-2015 93.02877 -- 289350000 05-Jan-2015 93.899981 -- 289350000 02-Jan-2015 95.532587 -- 289950000 31-Dec-2014 95.640376 -- 290350000 30-Dec-2014 96.507375 -- 290350000 29-Dec-2014 97.091155 -- 290750000 26-Dec-2014 97.014307 -- 288100000 24-Dec-2014 96.570541 0.366811 288100000 23-Dec-2014 96.885171 -- 286300000 22-Dec-2014 96.842111 -- 286250000 19-Dec-2014 96.509791 -- 286550000 18-Dec-2014 96.121305 -- 285650000 17-Dec-2014 93.883341 -- 285250000 16-Dec-2014 92.05293 -- 283650000 15-Dec-2014 93.047439 -- 283650000 12-Dec-2014 93.613136 -- 283100000 11-Dec-2014 94.944432 -- 282700000 10-Dec-2014 94.481686 -- 282550000 09-Dec-2014 96.055011 -- 282150000 08-Dec-2014 96.011781 -- 282150000 05-Dec-2014 96.812024 -- 281000000 04-Dec-2014 96.754218 -- 280700000 03-Dec-2014 96.79465 -- 278800000 02-Dec-2014 96.397368 -- 278550000 01-Dec-2014 95.982787 -- 278300000 28-Nov-2014 97.017431 -- 278300000 26-Nov-2014 97.009324 -- 278300000 25-Nov-2014 96.66496 -- 278300000 24-Nov-2014 96.690873 -- 277650000 21-Nov-2014 96.222178 -- 277550000 20-Nov-2014 95.703089 -- 276800000 19-Nov-2014 95.502724 -- 276800000 18-Nov-2014 95.688574 -- 276500000 17-Nov-2014 95.074089 -- 275650000 14-Nov-2014 95.215652 -- 277850000 13-Nov-2014 95.167767 -- 277850000 12-Nov-2014 95.058375 -- 277600000 11-Nov-2014 94.914519 -- 276600000 10-Nov-2014 94.801406 -- 276600000 07-Nov-2014 94.480369 -- 276400000 06-Nov-2014 94.509219 -- 276400000 05-Nov-2014 93.982275 -- 276400000 04-Nov-2014 93.722736 -- 276400000 03-Nov-2014 94.132473 -- 276400000 31-Oct-2014 94.053842 -- 275450000 30-Oct-2014 92.953142 -- 275150000 29-Oct-2014 92.29267 -- 275150000 28-Oct-2014 92.567668 -- 274900000 27-Oct-2014 91.386545 -- 274900000 24-Oct-2014 91.511467 -- 274650000 23-Oct-2014 90.927921 -- 274400000 22-Oct-2014 89.645942 -- 274150000 21-Oct-2014 90.459038 -- 274000000 20-Oct-2014 88.585606 -- 273150000 17-Oct-2014 87.651101 -- 273300000 16-Oct-2014 86.514563 -- 273250000 15-Oct-2014 86.434971 -- 273250000 14-Oct-2014 86.80815 -- 273350000 13-Oct-2014 86.609515 -- 273150000 10-Oct-2014 88.292078 -- 273150000 09-Oct-2014 89.649916 -- 273150000 08-Oct-2014 91.432603 -- 273150000 07-Oct-2014 89.847042 -- 272950000 06-Oct-2014 91.19247 -- 272200000 03-Oct-2014 91.413461 -- 272200000 02-Oct-2014 90.380151 -- 272200000 01-Oct-2014 90.337382 -- 272000000 30-Sept-2014 91.656036 -- 272000000 29-Sept-2014 91.926709 -- 272000000 26-Sept-2014 92.064719 -- 272000000 25-Sept-2014 91.111508 -- 271750000 24-Sept-2014 92.685875 0.27502 271600000 23-Sept-2014 92.085032 -- 271650000 22-Sept-2014 92.527774 -- 271650000 19-Sept-2014 93.429069 -- 271650000 18-Sept-2014 93.532111 -- 271550000 17-Sept-2014 93.031206 -- 271550000 16-Sept-2014 92.923898 -- 270300000 15-Sept-2014 92.16951 -- 270300000 12-Sept-2014 92.576444 -- 270300000 11-Sept-2014 93.174075 -- 269400000 10-Sept-2014 93.149853 -- 269900000 09-Sept-2014 92.649611 -- 269550000 08-Sept-2014 93.278951 -- 269550000 05-Sept-2014 93.45637 -- 269550000 04-Sept-2014 92.969368 -- 269300000 03-Sept-2014 93.15525 -- 269300000 02-Sept-2014 93.431492 -- 269050000 29-Aug-2014 93.292682 -- 269050000 28-Aug-2014 92.982648 -- 269000000 27-Aug-2014 93.135798 -- 269000000 26-Aug-2014 93.196801 -- 268150000 25-Aug-2014 93.070601 -- 268150000 22-Aug-2014 92.635364 -- 267700000 21-Aug-2014 92.621466 -- 266550000 20-Aug-2014 92.552242 -- 266550000 19-Aug-2014 92.327927 -- 265500000 18-Aug-2014 91.772607 -- 264900000 15-Aug-2014 90.908258 -- 263450000 14-Aug-2014 90.745346 -- 262950000 13-Aug-2014 90.320152 -- 262950000 12-Aug-2014 89.61003 -- 262700000 11-Aug-2014 89.838927 -- 262700000 08-Aug-2014 89.431705 -- 262700000 07-Aug-2014 88.481237 -- 262250000 06-Aug-2014 88.907708 -- 262250000 05-Aug-2014 88.943488 -- 262250000 04-Aug-2014 89.652916 -- 262250000 01-Aug-2014 89.008491 -- 262450000 31-Jul-2014 89.225815 -- 262450000 30-Jul-2014 91.074312 -- 262550000 29-Jul-2014 90.880115 -- 262550000 28-Jul-2014 91.175052 -- 262550000 25-Jul-2014 91.216481 -- 262550000 24-Jul-2014 91.694437 -- 262550000 23-Jul-2014 91.654232 -- 262550000 22-Jul-2014 91.396466 -- 262550000 21-Jul-2014 90.879285 -- 262550000 18-Jul-2014 91.121372 -- 262550000 17-Jul-2014 90.005067 -- 262550000 16-Jul-2014 91.094528 -- 262550000 15-Jul-2014 90.968591 -- 262250000 14-Jul-2014 91.448484 -- 262250000 11-Jul-2014 90.933 -- 262550000 10-Jul-2014 90.709033 -- 262800000 09-Jul-2014 91.11131 -- 262800000 08-Jul-2014 90.619772 -- 262800000 07-Jul-2014 91.455145 -- 262750000 03-Jul-2014 91.92594 -- 262750000 02-Jul-2014 91.432662 0.339626 262750000 01-Jul-2014 91.732256 -- 262500000 30-Jun-2014 90.95973 -- 262250000 27-Jun-2014 90.913036 -- 262250000 26-Jun-2014 90.602528 -- 262250000 25-Jun-2014 90.663722 -- 262250000 24-Jun-2014 90.084426 -- 262250000 23-Jun-2014 90.596818 -- 262250000 20-Jun-2014 90.63598 -- 262250000 19-Jun-2014 90.543572 -- 262250000 18-Jun-2014 90.477773 -- 262250000 17-Jun-2014 89.828081 -- 262250000 16-Jun-2014 89.67315 -- 262250000 13-Jun-2014 89.571976 -- 262000000 12-Jun-2014 89.364436 -- 261800000 11-Jun-2014 90.119555 -- 261800000 10-Jun-2014 90.372225 -- 261800000 09-Jun-2014 90.46097 -- 261800000 06-Jun-2014 90.402086 -- 261500000 05-Jun-2014 89.991919 -- 261700000 04-Jun-2014 89.397765 -- 261700000 03-Jun-2014 89.166019 -- 261700000 02-Jun-2014 89.303763 -- 261700000 30-May-2014 89.23693 -- 261700000 29-May-2014 89.088778 -- 261700000 28-May-2014 88.508691 -- 261700000 27-May-2014 88.728512 -- 261700000 23-May-2014 88.099179 -- 261450000 22-May-2014 87.604205 -- 261450000 21-May-2014 87.307701 -- 261150000 20-May-2014 86.545039 -- 260550000 19-May-2014 87.165757 -- 260550000 16-May-2014 86.753998 -- 260550000 15-May-2014 86.263299 -- 260550000 14-May-2014 87.076383 -- 260850000 13-May-2014 87.51323 -- 260850000 12-May-2014 87.512839 -- 260850000 09-May-2014 86.505419 -- 260850000 08-May-2014 86.182847 -- 260850000 07-May-2014 86.324284 -- 260850000 06-May-2014 86.115713 -- 261000000 05-May-2014 86.948954 -- 261000000 02-May-2014 86.622515 -- 261400000 01-May-2014 86.682784 -- 261050000 30-Apr-2014 86.55872 -- 261050000 29-Apr-2014 86.245261 -- 261050000 28-Apr-2014 85.789373 -- 261000000 25-Apr-2014 85.54123 -- 262050000 24-Apr-2014 86.518503 -- 262050000 23-Apr-2014 86.356366 -- 261850000 22-Apr-2014 86.738312 -- 262200000 21-Apr-2014 86.193705 -- 262200000 17-Apr-2014 85.757224 -- 262500000 16-Apr-2014 85.705811 -- 262650000 15-Apr-2014 84.659737 -- 262650000 14-Apr-2014 84.163733 -- 263050000 11-Apr-2014 83.510163 -- 263900000 10-Apr-2014 84.451923 -- 263900000 09-Apr-2014 86.516508 -- 263900000 08-Apr-2014 85.320023 -- 264300000 07-Apr-2014 84.886007 -- 264300000 04-Apr-2014 85.854537 -- 265400000 03-Apr-2014 87.340298 -- 265400000 02-Apr-2014 87.724301 -- 265400000 01-Apr-2014 87.480009 -- 265600000 31-Mar-2014 86.569403 -- 265600000 28-Mar-2014 85.820663 -- 265600000 27-Mar-2014 85.498389 -- 265600000 26-Mar-2014 85.713449 -- 266300000 25-Mar-2014 86.495765 0.285959 266300000 24-Mar-2014 86.562979 -- 266300000 21-Mar-2014 87.200062 -- 265900000 20-Mar-2014 87.765742 -- 265900000 19-Mar-2014 87.42416 -- 265900000 18-Mar-2014 88.076427 -- 265900000 17-Mar-2014 87.346434 -- 265650000 14-Mar-2014 86.54793 -- 266000000 13-Mar-2014 86.776378 -- 266000000 12-Mar-2014 87.952953 -- 265400000 11-Mar-2014 87.889718 -- 264850000 10-Mar-2014 88.208292 -- 264850000 07-Mar-2014 88.320481 -- 264600000 06-Mar-2014 88.448085 -- 264350000 05-Mar-2014 88.42681 -- 264150000 04-Mar-2014 88.457158 -- 261500000 03-Mar-2014 87.12959 -- 261500000 28-Feb-2014 87.750575 -- 260650000 27-Feb-2014 87.624624 -- 260650000 26-Feb-2014 87.084825 -- 260650000 25-Feb-2014 87.001906 -- 260250000 24-Feb-2014 86.965494 -- 260750000 21-Feb-2014 86.495169 -- 260800000 20-Feb-2014 86.633336 -- 260800000 19-Feb-2014 86.027779 -- 260800000 18-Feb-2014 86.551683 -- 260800000 14-Feb-2014 86.308811 -- 260800000 13-Feb-2014 86.105699 -- 260800000 12-Feb-2014 85.506235 -- 260800000 11-Feb-2014 85.348499 -- 261550000 10-Feb-2014 84.498144 -- 260800000 07-Feb-2014 84.257556 -- 260800000 06-Feb-2014 83.03151 -- 260450000 05-Feb-2014 81.982699 -- 260450000 04-Feb-2014 82.152461 -- 260350000 03-Feb-2014 81.407518 -- 260350000 31-Jan-2014 83.475519 -- 260350000 30-Jan-2014 83.855372 -- 260350000 29-Jan-2014 82.72001 -- 260500000 28-Jan-2014 83.641856 -- 260500000 27-Jan-2014 83.148397 -- 263200000 24-Jan-2014 83.732582 -- 263200000 23-Jan-2014 85.561842 -- 263050000 22-Jan-2014 86.176754 -- 262900000 21-Jan-2014 86.060003 -- 262750000 17-Jan-2014 85.741791 -- 262750000 16-Jan-2014 86.018506 -- 262750000 15-Jan-2014 86.005654 -- 262750000 14-Jan-2014 85.560891 -- 263000000 13-Jan-2014 84.476345 -- 263000000 10-Jan-2014 85.705489 -- 263000000 09-Jan-2014 85.358954 -- 263000000 08-Jan-2014 85.346463 -- 263000000 07-Jan-2014 85.27594 -- 263350000 06-Jan-2014 84.65056 -- 263350000 03-Jan-2014 85.044628 -- 263850000 02-Jan-2014 85.200632 -- 263850000 31-Dec-2013 85.931584 -- 263850000 30-Dec-2013 85.542614 -- 263850000 27-Dec-2013 85.468549 -- 263850000 26-Dec-2013 85.590666 -- 263600000 24-Dec-2013 85.194228 -- 263350000 23-Dec-2013 84.95271 0.323314 263150000 20-Dec-2013 84.736311 -- 260750000 19-Dec-2013 84.127734 -- 260750000 18-Dec-2013 84.185476 -- 260500000 17-Dec-2013 82.974239 -- 260250000 16-Dec-2013 83.172107 -- 260250000 13-Dec-2013 82.65197 -- 260250000 12-Dec-2013 82.615788 -- 260250000 11-Dec-2013 82.897536 -- 260550000 10-Dec-2013 83.728582 -- 260850000 09-Dec-2013 83.992668 -- 260850000 06-Dec-2013 83.854074 -- 261050000 05-Dec-2013 83.102804 -- 261200000 04-Dec-2013 83.268168 -- 261200000 03-Dec-2013 83.377759 -- 261700000 02-Dec-2013 83.614239 -- 261700000 29-Nov-2013 83.879392 -- 261700000 27-Nov-2013 83.820429 -- 261700000 26-Nov-2013 83.528397 -- 261200000 25-Nov-2013 83.302706 -- 259750000 22-Nov-2013 83.451216 -- 259600000 21-Nov-2013 82.928775 -- 259600000 20-Nov-2013 82.267882 -- 259600000 19-Nov-2013 82.580095 -- 259350000 18-Nov-2013 82.871291 -- 259350000 15-Nov-2013 83.376669 -- 259350000 14-Nov-2013 83.07428 -- 259350000 13-Nov-2013 82.642072 -- 259350000 12-Nov-2013 81.829924 -- 259350000 11-Nov-2013 81.866376 -- 259350000 08-Nov-2013 81.79926 -- 258850000 07-Nov-2013 80.871748 -- 258850000 06-Nov-2013 82.12696 -- 258850000 05-Nov-2013 81.912994 -- 258600000 04-Nov-2013 82.031145 -- 258600000 01-Nov-2013 81.78593 -- 258300000 31-Oct-2013 81.595075 -- 259400000 30-Oct-2013 81.789072 -- 259400000 29-Oct-2013 82.245731 -- 259200000 28-Oct-2013 81.808059 -- 258650000 25-Oct-2013 81.745087 -- 258650000 24-Oct-2013 81.36651 -- 258650000 23-Oct-2013 80.982162 -- 258650000 22-Oct-2013 81.301427 -- 258450000 21-Oct-2013 80.857292 -- 258450000 18-Oct-2013 80.864476 -- 258150000 17-Oct-2013 80.165718 -- 258000000 16-Oct-2013 79.680022 -- 258000000 15-Oct-2013 78.612056 -- 258000000 14-Oct-2013 79.152166 -- 258000000 11-Oct-2013 78.777238 -- 258000000 10-Oct-2013 78.272924 -- 258000000 09-Oct-2013 76.559762 -- 258000000 08-Oct-2013 76.708532 -- 261900000 07-Oct-2013 77.926399 -- 261400000 04-Oct-2013 78.656185 -- 260850000 03-Oct-2013 78.077472 -- 260850000 02-Oct-2013 78.791544 -- 260600000 01-Oct-2013 78.9164 -- 260350000 30-Sept-2013 78.156099 -- 260350000 27-Sept-2013 78.53795 -- 262750000 26-Sept-2013 78.800015 -- 265150000 25-Sept-2013 78.244287 -- 267550000 24-Sept-2013 78.577702 0.263847 268100000 23-Sept-2013 78.946669 -- 268350000 20-Sept-2013 79.289599 -- 268350000 19-Sept-2013 79.8496 -- 267600000 18-Sept-2013 79.775321 -- 267600000 17-Sept-2013 78.795356 -- 267600000 16-Sept-2013 78.357034 -- 267600000 13-Sept-2013 78.003473 -- 269150000 12-Sept-2013 77.827184 -- 266000000 11-Sept-2013 77.943009 -- 266000000 10-Sept-2013 77.663425 -- 265750000 09-Sept-2013 77.098217 -- 265500000 06-Sept-2013 76.270325 -- 265500000 05-Sept-2013 76.212603 -- 264550000 04-Sept-2013 76.066382 -- 264550000 03-Sept-2013 75.4612 -- 264450000 30-Aug-2013 75.092563 -- 263950000 29-Aug-2013 75.432909 -- 263950000 28-Aug-2013 75.054949 -- 263950000 27-Aug-2013 74.855758 -- 262700000 26-Aug-2013 76.134069 -- 262700000 23-Aug-2013 76.252881 -- 262700000 22-Aug-2013 75.883369 -- 262300000 21-Aug-2013 75.167193 -- 262300000 20-Aug-2013 75.499224 -- 262300000 19-Aug-2013 75.172677 -- 262300000 16-Aug-2013 75.420263 -- 262300000 15-Aug-2013 75.612219 -- 262300000 14-Aug-2013 76.753833 -- 262300000 13-Aug-2013 77.220009 -- 262300000 12-Aug-2013 77.042447 -- 262300000 09-Aug-2013 77.064038 -- 262300000 08-Aug-2013 77.293028 -- 262300000 07-Aug-2013 76.922685 -- 262300000 06-Aug-2013 77.237202 -- 261450000 05-Aug-2013 77.701518 -- 261450000 02-Aug-2013 77.730622 -- 261550000 01-Aug-2013 77.498675 -- 261350000 31-Jul-2013 76.409811 -- 261350000 30-Jul-2013 76.43054 -- 261350000 29-Jul-2013 76.228066 -- 261350000 26-Jul-2013 76.49416 -- 261200000 25-Jul-2013 76.382815 -- 261200000 24-Jul-2013 76.02515 -- 261200000 23-Jul-2013 76.167188 -- 261050000 22-Jul-2013 76.449156 -- 261050000 19-Jul-2013 76.262547 -- 260550000 18-Jul-2013 76.428162 -- 260650000 17-Jul-2013 76.253404 -- 260650000 16-Jul-2013 76.02301 -- 260600000 15-Jul-2013 76.315905 -- 260300000 12-Jul-2013 76.271687 -- 260450000 11-Jul-2013 76.051973 -- 260450000 10-Jul-2013 74.948438 -- 259750000 09-Jul-2013 74.764319 -- 259650000 08-Jul-2013 74.313065 -- 259050000 05-Jul-2013 73.976877 -- 259050000 03-Jul-2013 73.260557 -- 259050000 02-Jul-2013 73.096324 0.291485 259150000 01-Jul-2013 73.430109 -- 258500000 28-Jun-2013 72.870514 -- 258050000 27-Jun-2013 73.156022 -- 257800000 26-Jun-2013 72.761988 -- 257800000 25-Jun-2013 72.00873 -- 258250000 24-Jun-2013 71.437983 -- 258250000 21-Jun-2013 72.195226 -- 258250000 20-Jun-2013 72.151956 -- 258200000 19-Jun-2013 74.014512 -- 258250000 18-Jun-2013 75.066056 -- 258450000 17-Jun-2013 74.456714 -- 258450000 14-Jun-2013 73.964539 -- 258450000 13-Jun-2013 74.258223 -- 258450000 12-Jun-2013 73.29674 -- 258650000 11-Jun-2013 73.951468 -- 258650000 10-Jun-2013 74.635544 -- 258650000 07-Jun-2013 74.713794 -- 258450000 06-Jun-2013 73.717115 -- 258650000 05-Jun-2013 73.130921 -- 258650000 04-Jun-2013 74.129619 -- 258650000 03-Jun-2013 74.575618 -- 259450000 31-May-2013 74.272622 -- 260500000 30-May-2013 75.188932 -- 260500000 29-May-2013 74.929377 -- 260500000 28-May-2013 75.62648 -- 260400000 24-May-2013 75.172289 -- 260400000 23-May-2013 75.226714 -- 260400000 22-May-2013 75.456022 -- 260550000 21-May-2013 76.122137 -- 260550000 20-May-2013 76.02096 -- 260550000 17-May-2013 76.158179 -- 260150000 16-May-2013 75.42599 -- 260150000 15-May-2013 75.872858 -- 259650000 14-May-2013 75.54483 -- 259800000 13-May-2013 74.85879 -- 259800000 10-May-2013 74.871479 -- 259750000 09-May-2013 74.461236 -- 259650000 08-May-2013 74.605732 -- 259150000 07-May-2013 74.289284 -- 259550000 06-May-2013 73.95395 -- 259100000 03-May-2013 73.854995 -- 259150000 02-May-2013 73.04699 -- 258950000 01-May-2013 72.315686 -- 258950000 30-Apr-2013 72.929415 -- 261900000 29-Apr-2013 72.56852 -- 261700000 26-Apr-2013 72.004508 -- 261800000 25-Apr-2013 72.160096 -- 262000000 24-Apr-2013 71.775556 -- 262000000 23-Apr-2013 71.85259 -- 261700000 22-Apr-2013 71.185325 -- 261650000 19-Apr-2013 70.737799 -- 261750000 18-Apr-2013 70.092745 -- 261950000 17-Apr-2013 70.675035 -- 261700000 16-Apr-2013 71.686741 -- 261600000 15-Apr-2013 70.578562 -- 261600000 12-Apr-2013 72.251618 -- 261400000 11-Apr-2013 72.368831 -- 261400000 10-Apr-2013 72.121545 -- 260800000 09-Apr-2013 71.153556 -- 260650000 08-Apr-2013 70.932365 -- 271250000 05-Apr-2013 70.452359 -- 271100000 04-Apr-2013 70.833557 -- 271100000 03-Apr-2013 70.643385 -- 271450000 02-Apr-2013 71.340734 -- 271600000 01-Apr-2013 70.953189 -- 271700000 28-Mar-2013 71.427179 -- 271850000 27-Mar-2013 71.063112 -- 272100000 26-Mar-2013 71.052357 -- 272050000 25-Mar-2013 70.47845 0.229544 272050000 22-Mar-2013 70.944461 -- 272500000 21-Mar-2013 70.391727 -- 272200000 20-Mar-2013 70.958784 -- 272450000 19-Mar-2013 70.457959 -- 261950000 18-Mar-2013 70.605141 -- 254600000 15-Mar-2013 70.89524 -- 253600000 14-Mar-2013 71.090444 -- 253450000 13-Mar-2013 70.75888 -- 253050000 12-Mar-2013 70.632296 -- 253050000 11-Mar-2013 70.831679 -- 252800000 08-Mar-2013 70.670631 -- 254500000 07-Mar-2013 70.33667 -- 254500000 06-Mar-2013 70.237098 -- 256000000 05-Mar-2013 70.27748 -- 255850000 04-Mar-2013 69.539833 -- 255850000 01-Mar-2013 69.250986 -- 255800000 28-Feb-2013 69.082687 -- 254550000 27-Feb-2013 69.104614 -- 254300000 26-Feb-2013 68.285256 -- 253750000 25-Feb-2013 67.881555 -- 253450000 22-Feb-2013 68.920192 -- 253400000 21-Feb-2013 68.279263 -- 254200000 20-Feb-2013 68.737496 -- 253800000 19-Feb-2013 69.553599 -- 254150000 15-Feb-2013 69.18767 -- 254100000 14-Feb-2013 69.16707 -- 254250000 13-Feb-2013 69.125765 -- 254250000 12-Feb-2013 69.079559 -- 254100000 11-Feb-2013 69.176138 -- 254100000 08-Feb-2013 69.304437 -- 254300000 07-Feb-2013 68.81163 -- 254550000 06-Feb-2013 68.811052 -- 255350000 05-Feb-2013 68.815174 -- 255500000 04-Feb-2013 68.114427 -- 255750000 01-Feb-2013 68.958811 -- 255550000 31-Jan-2013 68.244349 -- 255000000 30-Jan-2013 68.346388 -- 255000000 29-Jan-2013 68.582678 -- 254650000 28-Jan-2013 68.436542 -- 254450000 25-Jan-2013 68.528653 -- 254750000 24-Jan-2013 68.18445 -- 254500000 23-Jan-2013 68.403258 -- 254550000 22-Jan-2013 68.160772 -- 254550000 18-Jan-2013 67.975922 -- 254550000 17-Jan-2013 67.795292 -- 254650000 16-Jan-2013 67.398231 -- 255550000 15-Jan-2013 67.373611 -- 255550000 14-Jan-2013 67.393459 -- 255800000 11-Jan-2013 67.557041 -- 255900000 10-Jan-2013 67.493181 -- 257500000 09-Jan-2013 67.1634 -- 257200000 08-Jan-2013 66.904902 -- 257350000 07-Jan-2013 67.06342 -- 257300000 04-Jan-2013 67.171002 -- 257250000 03-Jan-2013 67.026542 -- 257150000 02-Jan-2013 67.157677 -- 258500000 31-Dec-2012 65.454754 -- 258300000 28-Dec-2012 64.32076 -- 257850000 27-Dec-2012 64.991814 -- 257650000 26-Dec-2012 64.96766 -- 256900000 24-Dec-2012 65.463734 -- 256700000 21-Dec-2012 65.600322 -- 256000000 20-Dec-2012 66.109931 -- 255250000 19-Dec-2012 65.852999 0.412311 254800000 18-Dec-2012 66.687274 -- 252450000 17-Dec-2012 65.936215 -- 252650000 14-Dec-2012 65.209177 -- 252600000 13-Dec-2012 65.595648 -- 251750000 12-Dec-2012 65.991568 -- 251650000 11-Dec-2012 66.097359 -- 252800000 10-Dec-2012 65.59158 -- 253050000 07-Dec-2012 65.545588 -- 253200000 06-Dec-2012 65.53776 -- 253550000 05-Dec-2012 65.266693 -- 253050000 04-Dec-2012 65.461576 -- 252700000 03-Dec-2012 65.609101 -- 252700000 30-Nov-2012 65.889528 -- 253250000 29-Nov-2012 65.897479 -- 252900000 28-Nov-2012 65.57005 -- 252600000 27-Nov-2012 65.057256 -- 252250000 26-Nov-2012 65.289383 -- 252600000 23-Nov-2012 65.365348 -- 252800000 21-Nov-2012 64.49867 -- 253100000 20-Nov-2012 64.329955 -- 253500000 19-Nov-2012 64.270319 -- 253900000 16-Nov-2012 62.908498 -- 253950000 15-Nov-2012 62.558054 -- 253850000 14-Nov-2012 62.694946 -- 254500000 13-Nov-2012 63.590501 -- 254500000 12-Nov-2012 63.758444 -- 253550000 09-Nov-2012 63.710566 -- 251600000 08-Nov-2012 63.531513 -- 251350000 07-Nov-2012 64.412077 -- 251300000 06-Nov-2012 65.653868 -- 251300000 05-Nov-2012 65.245311 -- 251150000 02-Nov-2012 65.002009 -- 250800000 01-Nov-2012 65.652932 -- 251050000 31-Oct-2012 64.819055 -- 250550000 26-Oct-2012 64.825134 -- 250600000 25-Oct-2012 64.739368 -- 250750000 24-Oct-2012 64.697393 -- 250800000 23-Oct-2012 64.892454 -- 250550000 22-Oct-2012 65.675086 -- 250500000 19-Oct-2012 65.565988 -- 250100000 18-Oct-2012 66.74277 -- 250250000 17-Oct-2012 67.150312 -- 250500000 16-Oct-2012 67.180282 -- 250000000 15-Oct-2012 66.450273 -- 250000000 12-Oct-2012 65.931986 -- 250150000 11-Oct-2012 65.947826 -- 250150000 10-Oct-2012 66.043287 -- 249600000 09-Oct-2012 66.38247 -- 249600000 08-Oct-2012 67.215241 -- 249500000 05-Oct-2012 67.578144 -- 249500000 04-Oct-2012 67.637092 -- 249600000 03-Oct-2012 67.300546 -- 248350000 02-Oct-2012 66.927248 -- 248250000 01-Oct-2012 66.877795 -- 248250000 28-Sept-2012 66.772153 -- 248400000 27-Sept-2012 67.099916 -- 248400000 26-Sept-2012 66.388642 -- 250350000 25-Sept-2012 66.77299 -- 250250000 24-Sept-2012 67.52522 0.257749 249900000 21-Sept-2012 68.072229 -- 249750000 20-Sept-2012 68.055665 -- 250100000 19-Sept-2012 68.18835 -- 249350000 18-Sept-2012 68.040461 -- 249500000 17-Sept-2012 68.078169 -- 249500000 14-Sept-2012 68.116958 -- 249300000 13-Sept-2012 67.805442 -- 248750000 12-Sept-2012 66.849964 -- 248350000 11-Sept-2012 66.696322 -- 247900000 10-Sept-2012 66.602841 -- 246600000 07-Sept-2012 67.062262 -- 246800000 06-Sept-2012 66.925847 -- 246450000 05-Sept-2012 65.653419 -- 246400000 04-Sept-2012 65.762673 -- 245650000 31-Aug-2012 65.751065 -- 244700000 30-Aug-2012 65.385035 -- 244700000 29-Aug-2012 65.934972 -- 244250000 28-Aug-2012 65.876252 -- 243800000 27-Aug-2012 65.874947 -- 243800000 24-Aug-2012 65.859736 -- 244300000 23-Aug-2012 65.417546 -- 244100000 22-Aug-2012 65.907342 -- 243750000 21-Aug-2012 65.792173 -- 243650000 20-Aug-2012 66.081033 -- 243400000 17-Aug-2012 66.142089 -- 243150000 16-Aug-2012 65.893051 -- 242700000 15-Aug-2012 65.395572 -- 242700000 14-Aug-2012 65.252764 -- 242350000 13-Aug-2012 65.201123 -- 242450000 10-Aug-2012 65.169479 -- 242450000 09-Aug-2012 65.039083 -- 242700000 08-Aug-2012 65.025474 -- 242700000 07-Aug-2012 65.072802 -- 244900000 06-Aug-2012 64.743576 -- 244900000 03-Aug-2012 64.568857 -- 245800000 02-Aug-2012 63.434664 -- 245800000 01-Aug-2012 63.751967 -- 246350000 31-Jul-2012 64.040884 -- 246000000 30-Jul-2012 64.318308 -- 246000000 27-Jul-2012 64.382198 -- 246950000 26-Jul-2012 63.116055 -- 247850000 25-Jul-2012 62.137974 -- 247850000 24-Jul-2012 62.244575 -- 247700000 23-Jul-2012 62.817801 -- 247700000 20-Jul-2012 63.43359 -- 247450000 19-Jul-2012 64.188417 -- 247500000 18-Jul-2012 63.76276 -- 247250000 17-Jul-2012 63.191029 -- 247350000 16-Jul-2012 62.816412 -- 247250000 13-Jul-2012 63.003292 -- 247100000 12-Jul-2012 62.084323 -- 247100000 11-Jul-2012 62.373969 -- 247050000 10-Jul-2012 62.638896 -- 246650000 09-Jul-2012 63.171089 -- 248800000 06-Jul-2012 63.223641 -- 249350000 05-Jul-2012 63.904386 -- 249100000 03-Jul-2012 63.910374 -- 248300000 02-Jul-2012 63.449337 -- 248300000 29-Jun-2012 63.202801 -- 248300000 28-Jun-2012 61.568212 -- 248300000 27-Jun-2012 61.878966 -- 247650000 26-Jun-2012 61.49732 0.221212 247950000 25-Jun-2012 61.436718 -- 247950000 22-Jun-2012 62.446405 -- 247950000 21-Jun-2012 62.016716 -- 248650000 20-Jun-2012 63.583423 -- 249050000 19-Jun-2012 63.705981 -- 249400000 18-Jun-2012 63.051455 -- 249350000 15-Jun-2012 62.73836 -- 249700000 14-Jun-2012 62.034248 -- 249250000 13-Jun-2012 61.522024 -- 249100000 12-Jun-2012 62.096737 -- 248900000 11-Jun-2012 61.430915 -- 248650000 08-Jun-2012 62.300887 -- 248650000 07-Jun-2012 61.838865 -- 248500000 06-Jun-2012 61.901307 -- 248000000 05-Jun-2012 60.55159 -- 247850000 04-Jun-2012 60.248159 -- 248000000 01-Jun-2012 60.165089 -- 248500000 31-May-2012 61.766695 -- 248800000 30-May-2012 62.077237 -- 248750000 29-May-2012 62.945755 -- 248800000 25-May-2012 62.216264 -- 248500000 24-May-2012 62.394018 -- 248000000 23-May-2012 62.436959 -- 248100000 22-May-2012 62.182781 -- 247800000 21-May-2012 62.220943 -- 247450000 18-May-2012 60.851666 -- 247200000 17-May-2012 61.40828 -- 247450000 16-May-2012 62.597495 -- 247450000 15-May-2012 62.854074 -- 247500000 14-May-2012 63.126327 -- 247500000 11-May-2012 63.834895 -- 248400000 10-May-2012 63.863075 -- 248200000 09-May-2012 63.819842 -- 248300000 08-May-2012 64.168562 -- 248650000 07-May-2012 64.448948 -- 248850000 04-May-2012 64.486119 -- 248350000 03-May-2012 65.669495 -- 248150000 02-May-2012 66.221485 -- 247600000 01-May-2012 66.19817 -- 247650000 30-Apr-2012 65.999207 -- 247650000 27-Apr-2012 66.323114 -- 248050000 26-Apr-2012 66.012118 -- 248050000 25-Apr-2012 65.63535 -- 247950000 24-Apr-2012 64.408704 -- 247950000 23-Apr-2012 64.447261 -- 247950000 20-Apr-2012 65.031366 -- 248150000 19-Apr-2012 65.000344 -- 247650000 18-Apr-2012 65.498902 -- 247200000 17-Apr-2012 65.652885 -- 246950000 16-Apr-2012 64.523658 -- 247350000 13-Apr-2012 64.818484 -- 247800000 12-Apr-2012 65.539017 -- 247000000 11-Apr-2012 64.633316 -- 251450000 10-Apr-2012 64.172049 -- 252500000 09-Apr-2012 65.327311 -- 252400000 05-Apr-2012 66.008528 -- 252150000 04-Apr-2012 65.852756 -- 252550000 03-Apr-2012 66.592406 -- 252350000 02-Apr-2012 66.68128 -- 252350000 30-Mar-2012 66.110408 -- 252200000 29-Mar-2012 65.944883 -- 252200000 28-Mar-2012 65.979951 -- 251750000 27-Mar-2012 66.345587 -- 252650000 26-Mar-2012 66.452678 -- 253300000 23-Mar-2012 65.484883 0.192453 253300000 22-Mar-2012 65.546901 -- 253300000 21-Mar-2012 65.942116 -- 252100000 20-Mar-2012 65.972392 -- 252100000 19-Mar-2012 66.227085 -- 251900000 16-Mar-2012 65.899787 -- 252050000 15-Mar-2012 65.858925 -- 251900000 14-Mar-2012 65.536651 -- 251600000 13-Mar-2012 65.544278 -- 251500000 12-Mar-2012 64.446258 -- 251350000 09-Mar-2012 64.463966 -- 251350000 08-Mar-2012 64.233917 -- 250200000 07-Mar-2012 63.540541 -- 250200000 06-Mar-2012 63.102453 -- 249850000 05-Mar-2012 64.047206 -- 249800000 02-Mar-2012 64.401586 -- 249550000 01-Mar-2012 64.614723 -- 249800000 29-Feb-2012 64.206981 -- 249750000 28-Feb-2012 64.468857 -- 249250000 27-Feb-2012 64.220595 -- 247700000 24-Feb-2012 64.209811 -- 247850000 23-Feb-2012 63.984519 -- 247400000 22-Feb-2012 63.709988 -- 247050000 21-Feb-2012 63.775838 -- 247100000 17-Feb-2012 63.721987 -- 246250000 16-Feb-2012 63.737081 -- 246450000 15-Feb-2012 63.029662 -- 246450000 14-Feb-2012 63.37628 -- 246450000 13-Feb-2012 63.332149 -- 246600000 10-Feb-2012 62.85 -- 246900000 09-Feb-2012 63.307365 -- 247450000 08-Feb-2012 63.043537 -- 247850000 07-Feb-2012 62.937672 -- 248300000 06-Feb-2012 62.823171 -- 246750000 03-Feb-2012 62.817228 -- 246750000 02-Feb-2012 61.925989 -- 246300000 01-Feb-2012 61.822858 -- 245400000 31-Jan-2012 61.288154 -- 244800000 30-Jan-2012 61.318138 -- 245300000 27-Jan-2012 61.372325 -- 245550000 26-Jan-2012 61.365718 -- 245200000 25-Jan-2012 61.635431 -- 244950000 24-Jan-2012 60.860751 -- 245250000 23-Jan-2012 60.780742 -- 245250000 20-Jan-2012 60.684444 -- 244950000 19-Jan-2012 60.762682 -- 243950000 18-Jan-2012 60.355369 -- 243400000 17-Jan-2012 59.656669 -- 243550000 13-Jan-2012 59.296649 -- 244050000 12-Jan-2012 59.544418 -- 244650000 11-Jan-2012 59.361424 -- 244650000 10-Jan-2012 59.388071 -- 243900000 09-Jan-2012 58.873623 -- 244600000 06-Jan-2012 58.814154 -- 245150000 05-Jan-2012 58.869085 -- 244950000 04-Jan-2012 58.689977 -- 245050000 03-Jan-2012 58.647168 -- 245650000 30-Dec-2011 57.848455 -- 245100000 29-Dec-2011 58.051902 -- 243900000 28-Dec-2011 57.478381 -- 243450000 27-Dec-2011 58.212805 -- 243100000 23-Dec-2011 58.146511 -- 242550000 22-Dec-2011 57.627858 0.240272 243950000 21-Dec-2011 57.493785 -- 243200000 20-Dec-2011 57.699752 -- 242350000 19-Dec-2011 56.014253 -- 240450000 16-Dec-2011 56.611026 -- 240300000 15-Dec-2011 56.39196 -- 240700000 14-Dec-2011 56.260656 -- 240700000 13-Dec-2011 57.084339 -- 240100000 12-Dec-2011 57.70838 -- 239000000 09-Dec-2011 58.494886 -- 239050000 08-Dec-2011 57.536446 -- 238200000 07-Dec-2011 58.608625 -- 237750000 06-Dec-2011 58.674754 -- 237250000 05-Dec-2011 58.733045 -- 237250000 02-Dec-2011 58.184506 -- 237250000 01-Dec-2011 58.308202 -- 237350000 30-Nov-2011 58.283928 -- 236800000 29-Nov-2011 56.023204 -- 236900000 28-Nov-2011 55.969442 -- 237000000 25-Nov-2011 54.265043 -- 237000000 23-Nov-2011 54.506362 -- 237250000 22-Nov-2011 55.70597 -- 237250000 21-Nov-2011 55.812223 -- 237450000 18-Nov-2011 56.771137 -- 237250000 17-Nov-2011 56.90887 -- 237050000 16-Nov-2011 57.986038 -- 237650000 15-Nov-2011 58.887636 -- 238100000 14-Nov-2011 58.472568 -- 237650000 11-Nov-2011 58.873367 -- 237650000 10-Nov-2011 57.738897 -- 237650000 09-Nov-2011 57.409669 -- 235050000 08-Nov-2011 59.516268 -- 235450000 07-Nov-2011 58.863375 -- 233800000 04-Nov-2011 58.62058 -- 232300000 03-Nov-2011 58.847004 -- 232300000 02-Nov-2011 57.690435 -- 232450000 01-Nov-2011 56.845292 -- 232800000 31-Oct-2011 58.298126 -- 232550000 28-Oct-2011 59.61848 -- 232600000 27-Oct-2011 59.527689 -- 232900000 26-Oct-2011 57.701562 -- 232900000 25-Oct-2011 57.269874 -- 232700000 24-Oct-2011 58.436676 -- 232500000 21-Oct-2011 57.49238 -- 233750000 20-Oct-2011 56.446466 -- 233750000 19-Oct-2011 56.357826 -- 233750000 18-Oct-2011 57.256262 -- 233750000 17-Oct-2011 56.367209 -- 233500000 14-Oct-2011 57.462731 -- 232850000 13-Oct-2011 56.353016 -- 232650000 12-Oct-2011 56.264577 -- 231500000 11-Oct-2011 55.820663 -- 231150000 10-Oct-2011 55.663921 -- 231150000 07-Oct-2011 53.852127 -- 234500000 06-Oct-2011 54.193659 -- 234300000 05-Oct-2011 53.239043 -- 233650000 04-Oct-2011 52.24079 -- 235100000 03-Oct-2011 51.075274 -- 235150000 30-Sept-2011 52.548058 -- 235300000 29-Sept-2011 53.918109 -- 234950000 28-Sept-2011 53.896685 -- 234750000 27-Sept-2011 55.047962 -- 234750000 26-Sept-2011 54.398852 -- 240900000 23-Sept-2011 53.329405 0.166869 240900000 22-Sept-2011 53.202698 -- 245200000 21-Sept-2011 55.128032 -- 242200000 20-Sept-2011 56.576621 -- 232550000 19-Sept-2011 56.811843 -- 233000000 16-Sept-2011 57.142197 -- 232000000 15-Sept-2011 56.827145 -- 231500000 14-Sept-2011 55.963728 -- 231950000 13-Sept-2011 55.107885 -- 232000000 12-Sept-2011 54.50465 -- 232150000 09-Sept-2011 54.150694 -- 232150000 08-Sept-2011 55.641933 -- 231800000 07-Sept-2011 56.202151 -- 231800000 06-Sept-2011 54.688184 -- 231200000 02-Sept-2011 54.941528 -- 230900000 01-Sept-2011 56.276963 -- 230450000 31-Aug-2011 56.907588 -- 230450000 30-Aug-2011 56.688098 -- 229950000 29-Aug-2011 56.406946 -- 229700000 26-Aug-2011 54.898806 -- 229700000 25-Aug-2011 53.74737 -- 229250000 24-Aug-2011 54.714152 -- 229250000 23-Aug-2011 54.138573 -- 228950000 22-Aug-2011 52.091968 -- 228850000 19-Aug-2011 51.974346 -- 229300000 18-Aug-2011 52.79695 -- 229700000 17-Aug-2011 55.48969 -- 229700000 16-Aug-2011 55.588616 -- 229300000 15-Aug-2011 56.149817 -- 228600000 12-Aug-2011 55.17947 -- 227950000 11-Aug-2011 54.644866 -- 228100000 10-Aug-2011 52.357084 -- 228700000 09-Aug-2011 54.492256 -- 228900000 08-Aug-2011 52.051912 -- 228650000 05-Aug-2011 55.618379 -- 228700000 04-Aug-2011 55.717646 -- 226050000 03-Aug-2011 58.685325 -- 225050000 02-Aug-2011 58.242239 -- 224200000 01-Aug-2011 59.81666 -- 223500000 29-Jul-2011 60.089644 -- 224150000 28-Jul-2011 60.419724 -- 225250000 27-Jul-2011 60.575322 -- 225250000 26-Jul-2011 61.990989 -- 225000000 25-Jul-2011 62.250624 -- 224700000 22-Jul-2011 62.567239 -- 224700000 21-Jul-2011 62.348348 -- 224500000 20-Jul-2011 61.755912 -- 224850000 19-Jul-2011 61.986224 -- 225200000 18-Jul-2011 60.764011 -- 232250000 15-Jul-2011 61.21492 -- 232150000 14-Jul-2011 60.619622 -- 232100000 13-Jul-2011 61.130474 -- 232100000 12-Jul-2011 60.896149 -- 232100000 11-Jul-2011 61.254013 -- 231800000 08-Jul-2011 62.340888 -- 232050000 07-Jul-2011 62.647098 -- 231100000 06-Jul-2011 61.980381 -- 223350000 05-Jul-2011 61.705183 0.209891 223000000 01-Jul-2011 61.784456 -- 222650000 30-Jun-2011 60.912078 -- 222250000 29-Jun-2011 60.258629 -- 222250000 28-Jun-2011 59.872921 -- 222900000 27-Jun-2011 58.874497 -- 222900000 24-Jun-2011 58.279104 -- 223450000 23-Jun-2011 59.072099 -- 223500000 22-Jun-2011 59.020232 -- 223600000 21-Jun-2011 59.411437 -- 223600000 20-Jun-2011 58.461791 -- 223650000 17-Jun-2011 58.086582 -- 224300000 16-Jun-2011 58.035493 -- 224300000 15-Jun-2011 58.063606 -- 224100000 14-Jun-2011 59.049701 -- 224800000 13-Jun-2011 58.175857 -- 224800000 10-Jun-2011 58.263274 -- 224850000 09-Jun-2011 59.192107 -- 224850000 08-Jun-2011 58.83235 -- 224850000 07-Jun-2011 59.161314 -- 225400000 06-Jun-2011 59.201533 -- 226350000 03-Jun-2011 59.768327 -- 226350000 02-Jun-2011 60.429056 -- 226350000 01-Jun-2011 60.474343 -- 226350000 31-May-2011 61.801128 -- 225650000 27-May-2011 61.1619 -- 225450000 26-May-2011 60.955632 -- 225450000 25-May-2011 60.638376 -- 225450000 24-May-2011 60.351542 -- 225950000 23-May-2011 60.426575 -- 225950000 20-May-2011 61.18885 -- 225950000 19-May-2011 61.608758 -- 225950000 18-May-2011 61.439989 -- 226100000 17-May-2011 60.807808 -- 226050000 16-May-2011 60.963168 -- 226150000 13-May-2011 61.496867 -- 225850000 12-May-2011 62.010281 -- 225600000 11-May-2011 61.660166 -- 225450000 10-May-2011 62.260121 -- 225150000 09-May-2011 61.776524 -- 225150000 06-May-2011 61.404136 -- 225150000 05-May-2011 61.175476 -- 223400000 04-May-2011 61.622439 -- 223400000 03-May-2011 62.008087 -- 221900000 02-May-2011 62.349892 -- 221900000 29-Apr-2011 62.489723 -- 221650000 28-Apr-2011 62.332201 -- 221900000 27-Apr-2011 62.252538 -- 221900000 26-Apr-2011 61.89892 -- 221900000 25-Apr-2011 61.371723 -- 221850000 21-Apr-2011 61.49939 -- 221850000 20-Apr-2011 61.024875 -- 221450000 19-Apr-2011 59.968172 -- 221000000 18-Apr-2011 59.626083 -- 221450000 15-Apr-2011 60.244596 -- 221450000 14-Apr-2011 60.074631 -- 222100000 13-Apr-2011 60.073177 -- 222100000 12-Apr-2011 59.871231 -- 222600000 11-Apr-2011 60.36284 -- 222500000 08-Apr-2011 60.537257 -- 222500000 07-Apr-2011 60.822935 -- 222250000 06-Apr-2011 60.887403 -- 223850000 05-Apr-2011 60.819 -- 224450000 04-Apr-2011 60.76812 -- 224250000 01-Apr-2011 60.761217 -- 224450000 31-Mar-2011 60.474908 -- 224300000 30-Mar-2011 60.491734 -- 225350000 29-Mar-2011 60.104456 -- 225050000 28-Mar-2011 59.64233 -- 224950000 25-Mar-2011 59.819001 -- 224950000 24-Mar-2011 59.620373 0.187651 225050000 23-Mar-2011 59.141426 -- 225500000 22-Mar-2011 58.862468 -- 225500000 21-Mar-2011 59.069203 -- 225500000 18-Mar-2011 58.057661 -- 225200000 17-Mar-2011 57.957941 -- 225050000 16-Mar-2011 57.318806 -- 225150000 15-Mar-2011 58.461232 -- 225500000 14-Mar-2011 59.106983 -- 225250000 11-Mar-2011 59.419968 -- 226050000 10-Mar-2011 58.999092 -- 226050000 09-Mar-2011 60.10621 -- 226050000 08-Mar-2011 60.279422 -- 227250000 07-Mar-2011 59.883308 -- 227250000 04-Mar-2011 60.516185 -- 227350000 03-Mar-2011 60.894949 -- 227250000 02-Mar-2011 59.844015 -- 227250000 01-Mar-2011 59.663115 -- 226600000 28-Feb-2011 60.602705 -- 226550000 25-Feb-2011 60.405099 -- 226550000 24-Feb-2011 59.689909 -- 226350000 23-Feb-2011 59.666105 -- 226350000 22-Feb-2011 60.207509 -- 224350000 18-Feb-2011 61.539046 -- 224450000 17-Feb-2011 61.438824 -- 224450000 16-Feb-2011 61.313884 -- 223750000 15-Feb-2011 60.867366 -- 223600000 14-Feb-2011 61.140127 -- 223000000 11-Feb-2011 60.904409 -- 222800000 10-Feb-2011 60.537071 -- 221800000 09-Feb-2011 60.480628 -- 221650000 08-Feb-2011 60.579324 -- 220750000 07-Feb-2011 60.314509 -- 220000000 04-Feb-2011 59.977559 -- 219850000 03-Feb-2011 59.68563 -- 219500000 02-Feb-2011 59.501456 -- 219500000 01-Feb-2011 59.604862 -- 220250000 31-Jan-2011 58.691335 -- 220750000 28-Jan-2011 58.223218 -- 220250000 27-Jan-2011 59.386508 -- 220250000 26-Jan-2011 59.237081 -- 220250000 25-Jan-2011 58.831975 -- 222000000 24-Jan-2011 58.786346 -- 222000000 21-Jan-2011 58.305256 -- 222300000 20-Jan-2011 58.355398 -- 222000000 19-Jan-2011 58.63204 -- 222250000 18-Jan-2011 59.214657 -- 219950000 14-Jan-2011 58.955664 -- 219950000 13-Jan-2011 58.572451 -- 219500000 12-Jan-2011 58.589371 -- 218800000 11-Jan-2011 58.121912 -- 217400000 10-Jan-2011 57.874819 -- 217400000 07-Jan-2011 57.845903 -- 217600000 06-Jan-2011 57.875701 -- 217600000 05-Jan-2011 57.874313 -- 217900000 04-Jan-2011 57.594689 -- 219050000 03-Jan-2011 57.828761 -- 219700000 31-Dec-2010 57.244338 -- 219700000 30-Dec-2010 57.336071 -- 219450000 29-Dec-2010 57.404701 -- 219250000 28-Dec-2010 57.268442 -- 219000000 27-Dec-2010 57.266887 -- 219000000 23-Dec-2010 57.279136 -- 218650000 22-Dec-2010 57.355363 0.205734 218650000 21-Dec-2010 57.525575 -- 218650000 20-Dec-2010 57.240863 -- 218450000 17-Dec-2010 57.143654 -- 218450000 16-Dec-2010 57.036389 -- 218050000 15-Dec-2010 56.671203 -- 218050000 14-Dec-2010 56.895204 -- 216850000 13-Dec-2010 56.828897 -- 216450000 10-Dec-2010 56.893694 -- 216200000 09-Dec-2010 56.612352 -- 215500000 08-Dec-2010 56.52074 -- 215500000 07-Dec-2010 56.394454 -- 215000000 06-Dec-2010 56.408213 -- 214200000 03-Dec-2010 56.440527 -- 214200000 02-Dec-2010 56.260912 -- 214450000 01-Dec-2010 55.664797 -- 214450000 30-Nov-2010 54.467523 -- 216250000 29-Nov-2010 54.80365 -- 218100000 26-Nov-2010 54.940059 -- 218100000 24-Nov-2010 55.286386 -- 218050000 23-Nov-2010 54.347393 -- 217250000 22-Nov-2010 55.090169 -- 216800000 19-Nov-2010 54.940722 -- 217150000 18-Nov-2010 54.681531 -- 217750000 17-Nov-2010 53.821056 -- 217750000 16-Nov-2010 53.708154 -- 217750000 15-Nov-2010 54.591388 -- 217850000 12-Nov-2010 54.689174 -- 217850000 11-Nov-2010 55.457162 -- 213950000 10-Nov-2010 55.702102 -- 214150000 09-Nov-2010 55.441909 -- 214350000 08-Nov-2010 55.751481 -- 213200000 05-Nov-2010 55.769715 -- 211700000 04-Nov-2010 55.636569 -- 211700000 03-Nov-2010 54.645832 -- 212050000 02-Nov-2010 54.470624 -- 212200000 01-Nov-2010 53.956916 -- 212200000 29-Oct-2010 53.850206 -- 212400000 28-Oct-2010 53.801859 -- 212400000 27-Oct-2010 53.805591 -- 212400000 26-Oct-2010 53.909423 -- 211950000 25-Oct-2010 53.856769 -- 211950000 22-Oct-2010 53.665858 -- 211950000 21-Oct-2010 53.450375 -- 211950000 20-Oct-2010 53.261344 -- 211950000 19-Oct-2010 52.725908 -- 211700000 18-Oct-2010 53.621034 -- 211700000 15-Oct-2010 53.422943 -- 211600000 14-Oct-2010 53.002064 -- 211600000 13-Oct-2010 53.072574 -- 211600000 12-Oct-2010 52.620216 -- 211200000 11-Oct-2010 52.419288 -- 211100000 08-Oct-2010 52.406893 -- 211100000 07-Oct-2010 52.003331 -- 210900000 06-Oct-2010 52.055474 -- 212050000 05-Oct-2010 52.161906 -- 211950000 04-Oct-2010 51.109548 -- 210700000 01-Oct-2010 51.54298 -- 210700000 30-Sept-2010 51.406576 -- 210700000 29-Sept-2010 51.586623 -- 210000000 28-Sept-2010 51.639762 -- 209750000 27-Sept-2010 51.363589 -- 209050000 24-Sept-2010 51.578868 -- 208450000 23-Sept-2010 50.504407 0.162611 208850000 22-Sept-2010 50.919838 -- 208250000 21-Sept-2010 51.090254 -- 207650000 20-Sept-2010 51.163472 -- 208500000 17-Sept-2010 50.429727 -- 208900000 16-Sept-2010 50.280435 -- 209650000 15-Sept-2010 50.1876 -- 210450000 14-Sept-2010 49.96865 -- 212600000 13-Sept-2010 49.881881 -- 213300000 10-Sept-2010 49.315764 -- 213300000 09-Sept-2010 49.073222 -- 213050000 08-Sept-2010 48.982298 -- 213050000 07-Sept-2010 48.708149 -- 213100000 03-Sept-2010 49.163938 -- 213100000 02-Sept-2010 48.516953 -- 212400000 01-Sept-2010 47.97869 -- 212150000 31-Aug-2010 46.627693 -- 212300000 30-Aug-2010 46.74373 -- 212400000 27-Aug-2010 47.393828 -- 212750000 26-Aug-2010 46.627962 -- 212750000 25-Aug-2010 47.010147 -- 213200000 24-Aug-2010 46.815776 -- 213250000 23-Aug-2010 47.596928 -- 213600000 20-Aug-2010 47.863967 -- 213550000 19-Aug-2010 47.982943 -- 213550000 18-Aug-2010 48.72108 -- 213800000 17-Aug-2010 48.633787 -- 213800000 16-Aug-2010 47.932368 -- 213950000 13-Aug-2010 47.876357 -- 214100000 12-Aug-2010 48.115857 -- 214000000 11-Aug-2010 48.463899 -- 214200000 10-Aug-2010 49.823089 -- 214350000 09-Aug-2010 50.197743 -- 214400000 06-Aug-2010 49.907284 -- 214350000 05-Aug-2010 50.052163 -- 213600000 04-Aug-2010 50.137869 -- 213600000 03-Aug-2010 49.720231 -- 213350000 02-Aug-2010 49.937594 -- 213300000 30-Jul-2010 48.914365 -- 213100000 29-Jul-2010 48.869353 -- 213000000 28-Jul-2010 49.138687 -- 213100000 27-Jul-2010 49.476956 -- 212500000 26-Jul-2010 49.66537 -- 213950000 23-Jul-2010 49.197641 -- 213000000 22-Jul-2010 48.724174 -- 213250000 21-Jul-2010 47.63456 -- 213050000 20-Jul-2010 48.21656 -- 213150000 19-Jul-2010 47.573734 -- 212850000 16-Jul-2010 47.269016 -- 213000000 15-Jul-2010 48.613917 -- 213350000 14-Jul-2010 48.594006 -- 213400000 13-Jul-2010 48.481973 -- 213150000 12-Jul-2010 47.73214 -- 212900000 09-Jul-2010 47.725754 -- 212900000 08-Jul-2010 47.415475 -- 213750000 07-Jul-2010 46.993355 -- 214650000 06-Jul-2010 45.561772 -- 214650000 02-Jul-2010 45.395155 0.201287 215000000 01-Jul-2010 45.788856 -- 216650000 30-Jun-2010 45.870057 -- 217100000 29-Jun-2010 46.295311 -- 217650000 28-Jun-2010 47.893127 -- 218150000 25-Jun-2010 48.013869 -- 217400000 24-Jun-2010 48.090577 -- 216750000 23-Jun-2010 48.831096 -- 216750000 22-Jun-2010 48.912878 -- 216950000 21-Jun-2010 49.594315 -- 217150000 18-Jun-2010 49.842271 -- 217800000 17-Jun-2010 49.831451 -- 217850000 16-Jun-2010 49.773319 -- 217800000 15-Jun-2010 49.788407 -- 217950000 14-Jun-2010 48.687179 -- 218350000 11-Jun-2010 48.688788 -- 218150000 10-Jun-2010 48.407005 -- 217950000 09-Jun-2010 47.175926 -- 217950000 08-Jun-2010 47.401462 -- 217950000 07-Jun-2010 47.082057 -- 218750000 04-Jun-2010 47.73275 -- 217200000 03-Jun-2010 49.360815 -- 217550000 02-Jun-2010 49.049171 -- 217350000 01-Jun-2010 47.88917 -- 217800000 28-May-2010 48.539414 -- 218050000 27-May-2010 49.030105 -- 218050000 26-May-2010 47.598233 -- 218050000 25-May-2010 47.945756 -- 218550000 24-May-2010 48.008214 -- 218950000 21-May-2010 48.388888 -- 219400000 20-May-2010 47.868263 -- 219950000 19-May-2010 49.656244 -- 220200000 18-May-2010 49.981046 -- 219900000 17-May-2010 50.587183 -- 220300000 14-May-2010 50.472171 -- 220700000 13-May-2010 51.388623 -- 220700000 12-May-2010 51.988969 -- 220350000 11-May-2010 51.168066 -- 220400000 10-May-2010 51.340053 -- 220400000 07-May-2010 49.199694 -- 220950000 06-May-2010 50.103139 -- 222050000 05-May-2010 51.635287 -- 222100000 04-May-2010 51.885836 -- 221950000 03-May-2010 53.14738 -- 221500000 30-Apr-2010 52.550144 -- 221950000 29-Apr-2010 53.400794 -- 221600000 28-Apr-2010 52.781897 -- 221600000 27-Apr-2010 52.619559 -- 221250000 26-Apr-2010 53.689659 -- 221000000 23-Apr-2010 53.851172 -- 220650000 22-Apr-2010 53.540745 -- 221400000 21-Apr-2010 53.405428 -- 221050000 20-Apr-2010 53.393694 -- 220450000 19-Apr-2010 53.076363 -- 220450000 16-Apr-2010 52.946318 -- 220600000 15-Apr-2010 53.565954 -- 220650000 14-Apr-2010 53.455863 -- 220650000 13-Apr-2010 52.997998 -- 220650000 12-Apr-2010 52.906852 -- 219950000 09-Apr-2010 52.845751 -- 219050000 08-Apr-2010 52.497438 -- 218050000 07-Apr-2010 52.409716 -- 218100000 06-Apr-2010 52.650886 -- 218600000 05-Apr-2010 52.635991 -- 219100000 01-Apr-2010 52.253209 -- 219400000 31-Mar-2010 51.978559 -- 219950000 30-Mar-2010 52.212583 -- 219950000 29-Mar-2010 52.089826 -- 219600000 26-Mar-2010 51.828658 -- 218900000 25-Mar-2010 51.807929 -- 218550000 24-Mar-2010 51.870514 0.158417 220750000 23-Mar-2010 52.398577 -- 221250000 22-Mar-2010 52.05024 -- 221600000 19-Mar-2010 51.733744 -- 221600000 18-Mar-2010 51.974865 -- 221600000 17-Mar-2010 51.921649 -- 221350000 16-Mar-2010 51.686087 -- 221350000 15-Mar-2010 51.389031 -- 221350000 12-Mar-2010 51.339026 -- 221350000 11-Mar-2010 51.316053 -- 221350000 10-Mar-2010 51.127392 -- 221350000 09-Mar-2010 50.9238 -- 220700000 08-Mar-2010 50.829162 -- 220650000 05-Mar-2010 50.840099 -- 220350000 04-Mar-2010 50.227319 -- 220400000 03-Mar-2010 50.042634 -- 220650000 02-Mar-2010 50.010737 -- 220800000 01-Mar-2010 49.883966 -- 220800000 26-Feb-2010 49.300171 -- 220800000 25-Feb-2010 49.281153 -- 220800000 24-Feb-2010 49.328329 -- 220800000 23-Feb-2010 48.902927 -- 221500000 22-Feb-2010 49.469306 -- 221800000 19-Feb-2010 49.579287 -- 221750000 18-Feb-2010 49.531724 -- 221900000 17-Feb-2010 49.196879 -- 221800000 16-Feb-2010 48.916314 -- 221950000 12-Feb-2010 48.172551 -- 221950000 11-Feb-2010 48.20843 -- 221600000 10-Feb-2010 47.677432 -- 221600000 09-Feb-2010 47.79155 -- 222000000 08-Feb-2010 47.183916 -- 221450000 05-Feb-2010 47.500687 -- 222350000 04-Feb-2010 47.341825 -- 222600000 03-Feb-2010 48.758197 -- 222700000 02-Feb-2010 48.855597 -- 222400000 01-Feb-2010 48.293172 -- 222700000 29-Jan-2010 47.671171 -- 223550000 28-Jan-2010 48.240425 -- 224100000 27-Jan-2010 48.956988 -- 224200000 26-Jan-2010 48.7641 -- 223950000 25-Jan-2010 48.847881 -- 224850000 22-Jan-2010 48.655785 -- 224850000 21-Jan-2010 49.748259 -- 225250000 20-Jan-2010 50.499786 -- 225300000 19-Jan-2010 51.061683 -- 225100000 15-Jan-2010 50.441451 -- 225100000 14-Jan-2010 50.939861 -- 225200000 13-Jan-2010 50.821402 -- 225050000 12-Jan-2010 50.386047 -- 225900000 11-Jan-2010 50.782208 -- 226750000 08-Jan-2010 50.758232 -- 226650000 07-Jan-2010 50.546144 -- 227400000 06-Jan-2010 50.510254 -- 227700000 05-Jan-2010 50.552692 -- 227700000 04-Jan-2010 50.526854 -- 227700000 31-Dec-2009 49.850273 -- 227700000 30-Dec-2009 50.394403 -- 226450000 29-Dec-2009 50.359156 -- 226400000 28-Dec-2009 50.399795 -- 225750000 24-Dec-2009 50.288919 -- 225750000 23-Dec-2009 50.032469 0.198532 225550000 22-Dec-2009 49.995176 -- 225950000 21-Dec-2009 49.72745 -- 225900000 18-Dec-2009 49.253141 -- 225950000 17-Dec-2009 48.920446 -- 226300000 16-Dec-2009 49.499469 -- 226600000 15-Dec-2009 49.465377 -- 226450000 14-Dec-2009 49.664026 -- 226300000 11-Dec-2009 49.25498 -- 226200000 10-Dec-2009 49.156893 -- 225950000 09-Dec-2009 48.826002 -- 225900000 08-Dec-2009 48.626531 -- 225700000 07-Dec-2009 49.079299 -- 225350000 04-Dec-2009 49.18521 -- 225200000 03-Dec-2009 48.934427 -- 224800000 02-Dec-2009 49.274361 -- 223900000 01-Dec-2009 49.192787 -- 223250000 30-Nov-2009 48.552362 -- 223350000 27-Nov-2009 48.500548 -- 223250000 25-Nov-2009 49.237782 -- 223100000 24-Nov-2009 49.011211 -- 224250000 23-Nov-2009 49.014186 -- 224600000 20-Nov-2009 48.435218 -- 225250000 19-Nov-2009 48.575349 -- 226500000 18-Nov-2009 49.165415 -- 226550000 17-Nov-2009 49.284748 -- 226200000 16-Nov-2009 49.201751 -- 226000000 13-Nov-2009 48.568039 -- 224250000 12-Nov-2009 48.211623 -- 223350000 11-Nov-2009 48.611376 -- 223050000 10-Nov-2009 48.382199 -- 222800000 09-Nov-2009 48.332655 -- 221450000 06-Nov-2009 47.384072 -- 221250000 05-Nov-2009 47.251787 -- 221150000 04-Nov-2009 46.318594 -- 220850000 03-Nov-2009 46.145235 -- 220850000 02-Nov-2009 46.080478 -- 220950000 30-Oct-2009 45.753309 -- 220900000 29-Oct-2009 46.840854 -- 221200000 28-Oct-2009 46.018357 -- 221200000 27-Oct-2009 46.893295 -- 221250000 26-Oct-2009 47.165065 -- 221150000 23-Oct-2009 47.539147 -- 220950000 22-Oct-2009 47.926165 -- 220850000 21-Oct-2009 47.525616 -- 220950000 20-Oct-2009 47.843445 -- 220950000 19-Oct-2009 48.130109 -- 221000000 16-Oct-2009 47.688431 -- 221150000 15-Oct-2009 47.954669 -- 221250000 14-Oct-2009 47.745622 -- 221250000 13-Oct-2009 47.052748 -- 221300000 12-Oct-2009 47.15297 -- 221750000 09-Oct-2009 47.034793 -- 221750000 08-Oct-2009 46.698922 -- 222000000 07-Oct-2009 46.370111 -- 222800000 06-Oct-2009 46.244642 -- 222900000 05-Oct-2009 45.605762 -- 223100000 02-Oct-2009 45.146673 -- 224950000 01-Oct-2009 45.285001 -- 225000000 30-Sept-2009 46.386505 -- 224700000 29-Sept-2009 46.395279 -- 224700000 28-Sept-2009 46.457721 -- 224700000 25-Sept-2009 45.756655 -- 224800000 24-Sept-2009 46.023521 -- 224800000 23-Sept-2009 46.359388 -- 224800000 22-Sept-2009 46.756068 0.155573 224850000 21-Sept-2009 46.743954 -- 225000000 18-Sept-2009 46.779625 -- 225100000 17-Sept-2009 46.659081 -- 225100000 16-Sept-2009 46.715167 -- 225100000 15-Sept-2009 46.16566 -- 227600000 14-Sept-2009 46.079948 -- 227500000 11-Sept-2009 45.888258 -- 227500000 10-Sept-2009 45.889023 -- 227700000 09-Sept-2009 45.47225 -- 227500000 08-Sept-2009 45.169924 -- 228050000 04-Sept-2009 44.779136 -- 228050000 03-Sept-2009 44.202439 -- 227950000 02-Sept-2009 43.872319 -- 228050000 01-Sept-2009 43.894397 -- 228800000 31-Aug-2009 44.65144 -- 228850000 28-Aug-2009 44.971471 -- 228850000 27-Aug-2009 45.073757 -- 228750000 26-Aug-2009 44.971123 -- 228750000 25-Aug-2009 44.955079 -- 228700000 24-Aug-2009 44.858538 -- 228700000 21-Aug-2009 44.906595 -- 232250000 20-Aug-2009 44.264362 -- 232450000 19-Aug-2009 43.831978 -- 232700000 18-Aug-2009 43.538211 -- 232800000 17-Aug-2009 43.104108 -- 233700000 14-Aug-2009 44.034915 -- 233700000 13-Aug-2009 44.424436 -- 233750000 12-Aug-2009 44.198801 -- 233900000 11-Aug-2009 43.732808 -- 233900000 10-Aug-2009 44.072303 -- 233950000 07-Aug-2009 44.237515 -- 234300000 06-Aug-2009 43.724451 -- 231900000 05-Aug-2009 44.032013 -- 232150000 04-Aug-2009 44.355644 -- 232600000 03-Aug-2009 44.341003 -- 233700000 31-Jul-2009 43.752474 -- 233600000 30-Jul-2009 43.82412 -- 233800000 29-Jul-2009 43.489216 -- 233950000 28-Jul-2009 43.55337 -- 233050000 27-Jul-2009 43.58668 -- 233000000 24-Jul-2009 43.615075 -- 232850000 23-Jul-2009 43.52723 -- 232500000 22-Jul-2009 42.688338 -- 231350000 21-Jul-2009 42.697336 -- 230800000 20-Jul-2009 42.537208 -- 230800000 17-Jul-2009 42.085027 -- 231100000 16-Jul-2009 41.984568 -- 231200000 15-Jul-2009 41.552108 -- 231200000 14-Jul-2009 40.462071 -- 231100000 13-Jul-2009 40.256598 -- 231100000 10-Jul-2009 39.476198 -- 230850000 09-Jul-2009 39.538617 -- 230800000 08-Jul-2009 39.484014 -- 230950000 07-Jul-2009 39.344801 -- 231200000 06-Jul-2009 40.126547 -- 230950000 02-Jul-2009 40.062778 0.181683 230900000 01-Jul-2009 41.262772 -- 230950000 30-Jun-2009 41.042328 -- 230950000 29-Jun-2009 41.345399 -- 231250000 26-Jun-2009 41.064111 -- 231150000 25-Jun-2009 41.10421 -- 230950000 24-Jun-2009 40.189524 -- 231100000 23-Jun-2009 39.865055 -- 231100000 22-Jun-2009 39.86043 -- 231150000 19-Jun-2009 41.069986 -- 231450000 18-Jun-2009 40.87785 -- 231450000 17-Jun-2009 40.657642 -- 232100000 16-Jun-2009 40.542485 -- 232000000 15-Jun-2009 41.073293 -- 231850000 12-Jun-2009 42.019108 -- 232150000 11-Jun-2009 42.060223 -- 232250000 10-Jun-2009 41.88305 -- 232250000 09-Jun-2009 41.990241 -- 232300000 08-Jun-2009 41.728005 -- 232300000 05-Jun-2009 41.864394 -- 232350000 04-Jun-2009 41.834912 -- 232350000 03-Jun-2009 41.436228 -- 232350000 02-Jun-2009 41.949123 -- 232400000 01-Jun-2009 41.870934 -- 232500000 29-May-2009 40.592214 -- 232600000 28-May-2009 40.010355 -- 232600000 27-May-2009 39.502649 -- 232600000 26-May-2009 40.076462 -- 234600000 22-May-2009 39.036801 -- 234650000 21-May-2009 39.046944 -- 234650000 20-May-2009 39.780001 -- 234650000 19-May-2009 39.824712 -- 236650000 18-May-2009 39.769407 -- 236650000 15-May-2009 38.686446 -- 236900000 14-May-2009 38.97245 -- 237300000 13-May-2009 38.606941 -- 237450000 12-May-2009 39.638229 -- 237100000 11-May-2009 39.650023 -- 237100000 08-May-2009 40.152651 -- 237150000 07-May-2009 39.545671 -- 237000000 06-May-2009 40.15996 -- 236900000 05-May-2009 39.881832 -- 236350000 04-May-2009 39.973357 -- 236300000 01-May-2009 38.890168 -- 236400000 30-Apr-2009 38.683853 -- 236600000 29-Apr-2009 38.616616 -- 236750000 28-Apr-2009 37.831521 -- 237100000 27-Apr-2009 37.980378 -- 237200000 24-Apr-2009 38.291979 -- 237200000 23-Apr-2009 37.576132 -- 237150000 22-Apr-2009 37.355438 -- 237250000 21-Apr-2009 37.420166 -- 237200000 20-Apr-2009 36.815769 -- 237100000 17-Apr-2009 38.164594 -- 237550000 16-Apr-2009 38.049536 -- 237700000 15-Apr-2009 37.307364 -- 237800000 14-Apr-2009 37.137704 -- 237800000 13-Apr-2009 37.602486 -- 237850000 09-Apr-2009 37.672552 -- 237800000 08-Apr-2009 36.604275 -- 237800000 07-Apr-2009 36.048698 -- 238300000 06-Apr-2009 36.913503 -- 238150000 03-Apr-2009 37.22808 -- 238350000 02-Apr-2009 36.892114 -- 237850000 01-Apr-2009 35.787217 -- 238650000 31-Mar-2009 35.30673 -- 238800000 30-Mar-2009 34.930677 -- 239000000 27-Mar-2009 35.933002 -- 239150000 26-Mar-2009 36.745493 -- 239150000 25-Mar-2009 35.714838 -- 238750000 24-Mar-2009 35.582335 0.155564 238550000 23-Mar-2009 36.304546 -- 238100000 20-Mar-2009 34.199596 -- 236800000 19-Mar-2009 34.759432 -- 236900000 18-Mar-2009 34.887542 -- 237450000 17-Mar-2009 34.460176 -- 237550000 16-Mar-2009 33.443785 -- 237700000 13-Mar-2009 33.636476 -- 238200000 12-Mar-2009 33.455971 -- 238200000 11-Mar-2009 32.387608 -- 238650000 10-Mar-2009 32.222998 -- 237900000 09-Mar-2009 30.494808 -- 238350000 06-Mar-2009 30.867232 -- 239050000 05-Mar-2009 30.865895 -- 239150000 04-Mar-2009 32.045084 -- 239300000 03-Mar-2009 31.123567 -- 242550000 02-Mar-2009 31.141322 -- 243400000 27-Feb-2009 32.566559 -- 245250000 26-Feb-2009 32.993823 -- 245650000 25-Feb-2009 33.602355 -- 246050000 24-Feb-2009 33.989506 -- 246300000 23-Feb-2009 32.875214 -- 246600000 20-Feb-2009 34.162985 -- 247250000 19-Feb-2009 34.349828 -- 247600000 18-Feb-2009 34.756133 -- 248350000 17-Feb-2009 34.712922 -- 248700000 13-Feb-2009 36.150663 -- 248850000 12-Feb-2009 36.349063 -- 248850000 11-Feb-2009 36.162034 -- 249850000 10-Feb-2009 36.006395 -- 252300000 09-Feb-2009 37.535983 -- 253750000 06-Feb-2009 37.572299 -- 255500000 05-Feb-2009 36.676291 -- 255850000 04-Feb-2009 35.942948 -- 256700000 03-Feb-2009 35.98849 -- 257100000 02-Feb-2009 35.247145 -- 257850000 30-Jan-2009 35.212168 -- 258000000 29-Jan-2009 36.003187 -- 258700000 28-Jan-2009 37.027731 -- 258650000 27-Jan-2009 35.997782 -- 258900000 26-Jan-2009 35.639047 -- 259450000 23-Jan-2009 35.39713 -- 261450000 22-Jan-2009 35.154742 -- 261800000 21-Jan-2009 35.698013 -- 262350000 20-Jan-2009 34.355739 -- 266450000 16-Jan-2009 36.012733 -- 267600000 15-Jan-2009 35.607463 -- 268700000 14-Jan-2009 35.265934 -- 269450000 13-Jan-2009 36.408224 -- 274250000 12-Jan-2009 36.32659 -- 278800000 09-Jan-2009 37.095816 -- 281050000 08-Jan-2009 37.899406 -- 283200000 07-Jan-2009 37.715182 -- 284600000 06-Jan-2009 38.794408 -- 285850000 05-Jan-2009 38.349667 -- 287650000 02-Jan-2009 38.301442 -- 288600000 31-Dec-2008 36.9954 -- 288900000 30-Dec-2008 36.516004 -- 288150000 29-Dec-2008 35.643564 -- 289200000 26-Dec-2008 35.811434 -- 286550000 24-Dec-2008 35.607231 -- 286750000 23-Dec-2008 35.457501 0.164805 286300000 22-Dec-2008 35.904246 -- 287550000 19-Dec-2008 36.549875 -- 286750000 18-Dec-2008 36.373269 -- 285000000 17-Dec-2008 37.077039 -- 284550000 16-Dec-2008 37.256715 -- 284200000 15-Dec-2008 35.608077 -- 284350000 12-Dec-2008 35.9359 -- 282800000 11-Dec-2008 35.661107 -- 282000000 10-Dec-2008 36.642573 -- 277150000 09-Dec-2008 36.075174 -- 275600000 08-Dec-2008 36.668779 -- 272950000 05-Dec-2008 35.337843 -- 271450000 04-Dec-2008 34.173343 -- 269550000 03-Dec-2008 35.315531 -- 269000000 02-Dec-2008 34.493249 -- 267650000 01-Dec-2008 33.451722 -- 267150000 28-Nov-2008 36.509028 -- 265450000 26-Nov-2008 36.296094 -- 264200000 25-Nov-2008 34.933126 -- 264150000 24-Nov-2008 34.86018 -- 264650000 21-Nov-2008 33.045734 -- 264750000 20-Nov-2008 31.155552 -- 264050000 19-Nov-2008 33.142964 -- 261600000 18-Nov-2008 35.10202 -- 259950000 17-Nov-2008 34.779062 -- 258500000 14-Nov-2008 35.594107 -- 258150000 13-Nov-2008 37.235109 -- 257150000 12-Nov-2008 34.946314 -- 256950000 11-Nov-2008 36.743555 -- 255500000 10-Nov-2008 37.672041 -- 255600000 07-Nov-2008 38.078172 -- 255250000 06-Nov-2008 37.058504 -- 254900000 05-Nov-2008 38.936466 -- 254350000 04-Nov-2008 40.92357 -- 252650000 03-Nov-2008 39.445992 -- 251350000 31-Oct-2008 39.662865 -- 250650000 30-Oct-2008 39.171319 -- 250250000 29-Oct-2008 37.955506 -- 247350000 28-Oct-2008 37.907639 -- 247050000 27-Oct-2008 34.424417 -- 247400000 24-Oct-2008 35.614645 -- 245750000 23-Oct-2008 36.795099 -- 245350000 22-Oct-2008 36.757939 -- 245200000 21-Oct-2008 38.980861 -- 244700000 20-Oct-2008 40.399822 -- 244800000 17-Oct-2008 38.691007 -- 244400000 16-Oct-2008 38.74089 -- 244100000 15-Oct-2008 37.094161 -- 243400000 14-Oct-2008 40.790238 -- 240150000 13-Oct-2008 41.851996 -- 239950000 10-Oct-2008 37.352433 -- 240000000 09-Oct-2008 38.023822 -- 240200000 08-Oct-2008 40.465842 -- 240500000 07-Oct-2008 40.704603 -- 242000000 06-Oct-2008 42.879324 -- 242000000 03-Oct-2008 44.766965 -- 242700000 02-Oct-2008 45.202251 -- 243200000 01-Oct-2008 47.490016 -- 243150000 30-Sept-2008 48.130542 -- 243450000 29-Sept-2008 46.081638 -- 242100000 26-Sept-2008 50.124461 -- 241750000 25-Sept-2008 50.195182 -- 241950000 24-Sept-2008 49.484361 0.14734 241450000 23-Sept-2008 49.634617 -- 241150000 22-Sept-2008 50.381017 -- 240950000 19-Sept-2008 52.034227 -- 241350000 18-Sept-2008 50.500541 -- 241350000 17-Sept-2008 48.887212 -- 241750000 16-Sept-2008 51.148028 -- 242100000 15-Sept-2008 50.554622 -- 241750000 12-Sept-2008 52.540171 -- 241500000 11-Sept-2008 52.239907 -- 241400000 10-Sept-2008 51.430139 -- 242100000 09-Sept-2008 50.885234 -- 242200000 08-Sept-2008 52.512123 -- 241750000 05-Sept-2008 52.031606 -- 241750000 04-Sept-2008 51.979366 -- 241650000 03-Sept-2008 53.454918 -- 241400000 02-Sept-2008 54.000776 -- 240300000 29-Aug-2008 54.591762 -- 240300000 28-Aug-2008 55.446998 -- 240400000 27-Aug-2008 54.915468 -- 240050000 26-Aug-2008 54.50132 -- 241750000 25-Aug-2008 54.37028 -- 241750000 22-Aug-2008 55.354817 -- 241500000 21-Aug-2008 54.822843 -- 241100000 20-Aug-2008 54.655565 -- 241400000 19-Aug-2008 54.346861 -- 241500000 18-Aug-2008 54.704196 -- 241450000 15-Aug-2008 55.372644 -- 241450000 14-Aug-2008 55.331166 -- 241500000 13-Aug-2008 55.102413 -- 241800000 12-Aug-2008 54.940481 -- 241500000 11-Aug-2008 55.21672 -- 241450000 08-Aug-2008 55.022701 -- 241450000 07-Aug-2008 54.032294 -- 241250000 06-Aug-2008 54.698449 -- 240150000 05-Aug-2008 54.231151 -- 239800000 04-Aug-2008 52.925467 -- 239800000 01-Aug-2008 53.594107 -- 240100000 31-Jul-2008 54.014459 -- 239900000 30-Jul-2008 54.758488 -- 239850000 29-Jul-2008 53.891632 -- 239700000 28-Jul-2008 52.938181 -- 239500000 25-Jul-2008 53.757014 -- 239400000 24-Jul-2008 53.247293 -- 239400000 23-Jul-2008 54.226517 -- 238900000 22-Jul-2008 54.284653 -- 238650000 21-Jul-2008 54.018484 -- 238450000 18-Jul-2008 53.866036 -- 238450000 17-Jul-2008 54.113131 -- 238450000 16-Jul-2008 53.838472 -- 238400000 15-Jul-2008 52.957268 -- 238100000 14-Jul-2008 53.323906 -- 238100000 11-Jul-2008 53.491151 -- 238200000 10-Jul-2008 53.889844 -- 238800000 09-Jul-2008 53.373664 -- 239500000 08-Jul-2008 54.412508 -- 239800000 07-Jul-2008 53.716228 -- 240250000 03-Jul-2008 53.934256 -- 239950000 02-Jul-2008 54.001468 0.15353 239750000 01-Jul-2008 55.423249 -- 240050000 30-Jun-2008 55.220565 -- 240000000 27-Jun-2008 55.303493 -- 240000000 26-Jun-2008 55.436651 -- 239750000 25-Jun-2008 57.046316 -- 239900000 24-Jun-2008 56.660903 -- 239800000 23-Jun-2008 57.059924 -- 239400000 20-Jun-2008 57.012866 -- 239250000 19-Jun-2008 58.097011 -- 238200000 18-Jun-2008 57.69075 -- 238050000 17-Jun-2008 58.198215 -- 238000000 16-Jun-2008 58.466008 -- 237850000 13-Jun-2008 58.393087 -- 237650000 12-Jun-2008 57.423254 -- 237500000 11-Jun-2008 57.19466 -- 237100000 10-Jun-2008 58.185339 -- 236950000 09-Jun-2008 58.403613 -- 236850000 06-Jun-2008 58.320059 -- 236700000 05-Jun-2008 60.056293 -- 236450000 04-Jun-2008 58.909447 -- 235700000 03-Jun-2008 58.705255 -- 236750000 02-Jun-2008 58.907989 -- 236550000 30-May-2008 59.510196 -- 236800000 29-May-2008 59.223551 -- 236450000 28-May-2008 58.874268 -- 236250000 27-May-2008 58.518659 -- 236050000 23-May-2008 57.968433 -- 236300000 22-May-2008 58.547104 -- 236100000 21-May-2008 58.356293 -- 235550000 20-May-2008 59.35594 -- 234700000 19-May-2008 59.797738 -- 234700000 16-May-2008 59.880304 -- 234850000 15-May-2008 59.749029 -- 235000000 14-May-2008 59.008637 -- 235000000 13-May-2008 58.808578 -- 235000000 12-May-2008 58.660152 -- 234850000 09-May-2008 58.042277 -- 234350000 08-May-2008 58.298913 -- 234500000 07-May-2008 57.957097 -- 234500000 06-May-2008 58.83822 -- 234550000 05-May-2008 58.376963 -- 234700000 02-May-2008 58.552677 -- 234150000 01-May-2008 58.428709 -- 234200000 30-Apr-2008 57.416834 -- 234200000 29-Apr-2008 57.684422 -- 234400000 28-Apr-2008 57.930166 -- 234400000 25-Apr-2008 57.955838 -- 234300000 24-Apr-2008 57.717093 -- 234350000 23-Apr-2008 57.478098 -- 234350000 22-Apr-2008 57.129349 -- 233750000 21-Apr-2008 57.823313 -- 233800000 18-Apr-2008 57.703137 -- 234100000 17-Apr-2008 56.489114 -- 233850000 16-Apr-2008 56.58603 -- 233850000 15-Apr-2008 55.329206 -- 234350000 14-Apr-2008 55.204635 -- 234350000 11-Apr-2008 55.277011 -- 235850000 10-Apr-2008 56.386811 -- 235750000 09-Apr-2008 55.877886 -- 235750000 08-Apr-2008 56.335808 -- 235750000 07-Apr-2008 56.51711 -- 235600000 04-Apr-2008 56.579899 -- 235600000 03-Apr-2008 56.333656 -- 235250000 02-Apr-2008 56.223486 -- 235500000 01-Apr-2008 56.313787 -- 235650000 31-Mar-2008 54.563352 -- 235650000 28-Mar-2008 54.30984 -- 235900000 27-Mar-2008 54.685457 -- 235650000 26-Mar-2008 55.369204 -- 235800000 25-Mar-2008 55.743986 -- 236850000 24-Mar-2008 55.417354 0.151069 236850000 20-Mar-2008 54.458037 -- 236850000 19-Mar-2008 53.532031 -- 238200000 18-Mar-2008 54.847499 -- 238700000 17-Mar-2008 52.794511 -- 238950000 14-Mar-2008 53.465814 -- 239500000 13-Mar-2008 54.493376 -- 239500000 12-Mar-2008 54.129693 -- 239500000 11-Mar-2008 54.458818 -- 239200000 10-Mar-2008 52.849914 -- 239150000 07-Mar-2008 53.765169 -- 239050000 06-Mar-2008 54.279926 -- 239900000 05-Mar-2008 55.394497 -- 239900000 04-Mar-2008 54.973282 -- 240050000 03-Mar-2008 55.108287 -- 239950000 29-Feb-2008 55.056079 -- 239950000 28-Feb-2008 56.44758 -- 239950000 27-Feb-2008 56.870758 -- 242550000 26-Feb-2008 56.952582 -- 243150000 25-Feb-2008 56.497646 -- 242850000 22-Feb-2008 55.705221 -- 243300000 21-Feb-2008 55.384967 -- 243300000 20-Feb-2008 56.057541 -- 243300000 19-Feb-2008 55.533819 -- 244050000 15-Feb-2008 55.551402 -- 244550000 14-Feb-2008 55.623416 -- 244700000 13-Feb-2008 56.41514 -- 244700000 12-Feb-2008 55.538983 -- 243950000 11-Feb-2008 55.336045 -- 244600000 08-Feb-2008 54.749168 -- 244600000 07-Feb-2008 54.677815 -- 244600000 06-Feb-2008 54.255453 -- 243900000 05-Feb-2008 54.795569 -- 243050000 04-Feb-2008 56.419724 -- 241250000 01-Feb-2008 56.909976 -- 242000000 31-Jan-2008 56.179244 -- 241800000 30-Jan-2008 55.306161 -- 242150000 29-Jan-2008 55.617874 -- 244100000 28-Jan-2008 55.480829 -- 244950000 25-Jan-2008 54.711495 -- 244950000 24-Jan-2008 55.532264 -- 246200000 23-Jan-2008 54.757731 -- 247100000 22-Jan-2008 54.043422 -- 247300000 18-Jan-2008 54.915065 -- 247700000 17-Jan-2008 54.995619 -- 247850000 16-Jan-2008 56.421944 -- 248350000 15-Jan-2008 56.937484 -- 249700000 14-Jan-2008 58.36534 -- 250100000 11-Jan-2008 57.676683 -- 251800000 10-Jan-2008 58.607987 -- 252900000 09-Jan-2008 58.233423 -- 254450000 08-Jan-2008 57.463403 -- 255800000 07-Jan-2008 58.370148 -- 255900000 04-Jan-2008 58.352644 -- 256150000 03-Jan-2008 60.073216 -- 256650000 02-Jan-2008 60.079403 -- 256350000 31-Dec-2007 60.933342 -- 255250000 28-Dec-2007 61.390176 -- 254650000 27-Dec-2007 61.325123 0.140756 254950000 26-Dec-2007 62.347428 -- 255050000 24-Dec-2007 62.285007 -- 255100000 21-Dec-2007 61.811737 -- 255100000 20-Dec-2007 60.831645 -- 254800000 19-Dec-2007 60.35173 -- 253850000 18-Dec-2007 60.344882 -- 253350000 17-Dec-2007 60.025511 -- 252600000 14-Dec-2007 61.08 -- 252000000 13-Dec-2007 61.8 -- 250000000 12-Dec-2007 61.71 -- 248850000 11-Dec-2007 61.31 -- 244550000 10-Dec-2007 62.81 -- 243050000 07-Dec-2007 62.42 -- 241800000 06-Dec-2007 62.4 -- 240700000 05-Dec-2007 61.58 -- 240350000 04-Dec-2007 60.68 -- 239150000 03-Dec-2007 60.94 -- 238650000 30-Nov-2007 61.3 -- 238550000 29-Nov-2007 61.14 -- 237650000 28-Nov-2007 61.02 -- 236150000 27-Nov-2007 59.35 -- 236150000 26-Nov-2007 58.52 -- 236100000 23-Nov-2007 59.63 -- 236100000 21-Nov-2007 58.75 -- 235550000 20-Nov-2007 59.62 -- 234550000 19-Nov-2007 59.36 -- 234400000 16-Nov-2007 60.27 -- 233200000 15-Nov-2007 59.82 -- 231350000 14-Nov-2007 60.37 -- 230400000 13-Nov-2007 60.77 -- 230200000 12-Nov-2007 59.09 -- 230050000 09-Nov-2007 59.91 -- 230050000 08-Nov-2007 61.09 -- 229750000 07-Nov-2007 61.53 -- 229750000 06-Nov-2007 63.07 -- 229750000 05-Nov-2007 62.32 -- 229400000 02-Nov-2007 62.64 -- 232550000 01-Nov-2007 62.35 -- 232200000 31-Oct-2007 63.64 -- 232000000 30-Oct-2007 62.82 -- 230850000 29-Oct-2007 63.08 -- 229950000 26-Oct-2007 62.79 -- 229150000 25-Oct-2007 62.05 -- 228650000 24-Oct-2007 62.11 -- 225050000 23-Oct-2007 62.22 -- 223850000 22-Oct-2007 61.48 -- 223050000 19-Oct-2007 61.19 -- 222600000 18-Oct-2007 62.83 -- 222400000 17-Oct-2007 62.69 -- 221900000 16-Oct-2007 62.43 -- 221550000 15-Oct-2007 62.72 -- 221300000 12-Oct-2007 63.28 -- 220900000 11-Oct-2007 62.81 -- 220700000 10-Oct-2007 63.32 -- 220600000 09-Oct-2007 63.21 -- 220100000 08-Oct-2007 62.71 -- 219300000 05-Oct-2007 62.76 -- 219000000 04-Oct-2007 62.05 -- 218500000 03-Oct-2007 62 -- 215800000 02-Oct-2007 62.3 -- 213900000 01-Oct-2007 62.32 -- 213300000 28-Sept-2007 61.56 -- 212450000 27-Sept-2007 61.67 -- 210550000 26-Sept-2007 61.38 -- 210200000 25-Sept-2007 61.06 0.130507 209650000 24-Sept-2007 61.08 -- 207600000 21-Sept-2007 61.25 -- 207250000 20-Sept-2007 60.92 -- 206750000 19-Sept-2007 61.17 -- 206000000 18-Sept-2007 60.83 -- 205650000 17-Sept-2007 59.23 -- 205250000 14-Sept-2007 59.61 -- 204500000 13-Sept-2007 59.58 -- 203900000 12-Sept-2007 59.25 -- 203050000 11-Sept-2007 59.29 -- 201600000 10-Sept-2007 58.49 -- 200350000 07-Sept-2007 58.57 -- 199550000 06-Sept-2007 59.62 -- 198800000 05-Sept-2007 59.35 -- 196500000 04-Sept-2007 59.88 -- 195150000 31-Aug-2007 59.22 -- 194600000 30-Aug-2007 58.48 -- 194350000 29-Aug-2007 58.57 -- 193750000 28-Aug-2007 57.26 -- 188100000 27-Aug-2007 58.52 -- 188100000 24-Aug-2007 58.94 -- 187800000 23-Aug-2007 58.17 -- 187650000 22-Aug-2007 58.22 -- 187800000 21-Aug-2007 57.44 -- 187750000 20-Aug-2007 57.32 -- 187750000 17-Aug-2007 57.21 -- 187750000 16-Aug-2007 56.02 -- 187750000 15-Aug-2007 56.35 -- 185750000 14-Aug-2007 57.29 -- 185000000 13-Aug-2007 58.38 -- 184750000 10-Aug-2007 58.27 -- 183750000 09-Aug-2007 58.33 -- 184000000 08-Aug-2007 59.88 -- 183000000 07-Aug-2007 59.03 -- 182350000 06-Aug-2007 58.72 -- 181400000 03-Aug-2007 57.7 -- 180900000 02-Aug-2007 59.09 -- 180000000 01-Aug-2007 58.66 -- 179650000 31-Jul-2007 58.31 -- 177750000 30-Jul-2007 59.06 -- 177600000 27-Jul-2007 58.42 -- 177600000 26-Jul-2007 59.3 -- 177700000 25-Jul-2007 60.54 -- 177050000 24-Jul-2007 60.39 -- 176000000 23-Jul-2007 61.47 -- 175550000 20-Jul-2007 61.18 -- 174850000 19-Jul-2007 61.81 -- 174600000 18-Jul-2007 61.4 -- 174350000 17-Jul-2007 61.5 -- 173500000 16-Jul-2007 61.43 -- 173500000 13-Jul-2007 61.53 -- 173400000 12-Jul-2007 61.39 -- 173200000 11-Jul-2007 60.28 -- 172650000 10-Jul-2007 59.95 -- 172150000 09-Jul-2007 60.66 -- 172300000 06-Jul-2007 60.63 -- 172400000 05-Jul-2007 60.31 -- 171850000 03-Jul-2007 60.09 -- 171850000 02-Jul-2007 59.87 -- 171850000 29-Jun-2007 59.23 -- 172150000 28-Jun-2007 59.35 0.146252 172050000 27-Jun-2007 59.53 -- 172050000 26-Jun-2007 58.93 -- 172050000 25-Jun-2007 59.12 -- 171850000 22-Jun-2007 59.39 -- 171850000 21-Jun-2007 60.1 -- 171400000 20-Jun-2007 59.73 -- 170900000 19-Jun-2007 60.35 -- 170600000 18-Jun-2007 60.28 -- 170600000 15-Jun-2007 60.37 -- 170100000 14-Jun-2007 59.95 -- 169900000 13-Jun-2007 59.64 -- 169700000 12-Jun-2007 58.83 -- 170250000 11-Jun-2007 59.39 -- 170100000 08-Jun-2007 59.4 -- 170100000 07-Jun-2007 58.73 -- 169100000 06-Jun-2007 59.79 -- 169800000 05-Jun-2007 60.37 -- 169350000 04-Jun-2007 60.66 -- 169150000 01-Jun-2007 60.49 -- 169150000 31-May-2007 60.28 -- 168900000 30-May-2007 60.09 -- 168900000 29-May-2007 59.57 -- 168650000 25-May-2007 59.37 -- 168450000 24-May-2007 59.05 -- 168250000 23-May-2007 59.65 -- 167450000 22-May-2007 59.72 -- 166650000 21-May-2007 59.67 -- 165950000 18-May-2007 59.52 -- 165250000 17-May-2007 59.12 -- 165100000 16-May-2007 59.2 -- 165100000 15-May-2007 58.71 -- 163300000 14-May-2007 58.92 -- 162450000 11-May-2007 59.11 -- 162450000 10-May-2007 58.6 -- 162300000 09-May-2007 59.43 -- 162300000 08-May-2007 59.22 -- 161600000 07-May-2007 59.27 -- 161600000 04-May-2007 59.19 -- 161450000 03-May-2007 59.04 -- 158550000 02-May-2007 58.86 -- 157450000 01-May-2007 58.38 -- 157300000 30-Apr-2007 58.2 -- 157300000 27-Apr-2007 58.8 -- 156550000 26-Apr-2007 58.74 -- 156550000 25-Apr-2007 58.72 -- 156550000 24-Apr-2007 58.21 -- 156450000 23-Apr-2007 58.14 -- 155550000 20-Apr-2007 58.2 -- 154950000 19-Apr-2007 57.71 -- 154950000 18-Apr-2007 57.77 -- 154950000 17-Apr-2007 57.83 -- 154950000 16-Apr-2007 57.63 -- 154950000 13-Apr-2007 57.06 -- 154300000 12-Apr-2007 56.87 -- 154300000 11-Apr-2007 56.46 -- 154300000 10-Apr-2007 56.83 -- 153550000 09-Apr-2007 56.74 -- 153350000 05-Apr-2007 56.71 -- 153350000 04-Apr-2007 56.5 -- 152550000 03-Apr-2007 56.35 -- 152850000 02-Apr-2007 55.78 -- 152850000 30-Mar-2007 55.59 -- 152200000 29-Mar-2007 55.57 -- 152200000 28-Mar-2007 55.48 -- 152200000 27-Mar-2007 55.9 -- 153600000 26-Mar-2007 56.31 -- 152850000 23-Mar-2007 56.27 0.139528 152850000 22-Mar-2007 56.39 -- 152850000 21-Mar-2007 56.46 -- 152750000 20-Mar-2007 55.56 -- 152150000 19-Mar-2007 55.27 -- 152000000 16-Mar-2007 54.72 -- 151500000 15-Mar-2007 54.87 -- 151750000 14-Mar-2007 54.7 -- 150750000 13-Mar-2007 54.34 -- 150250000 12-Mar-2007 55.4 -- 150250000 09-Mar-2007 55.18 -- 150250000 08-Mar-2007 55.14 -- 150250000 07-Mar-2007 54.77 -- 149150000 06-Mar-2007 54.89 -- 148650000 05-Mar-2007 54.08 -- 148350000 02-Mar-2007 54.56 -- 148350000 01-Mar-2007 55.25 -- 147200000 28-Feb-2007 55.43 -- 147200000 27-Feb-2007 55.15 -- 147200000 26-Feb-2007 57.1 -- 148300000 23-Feb-2007 57.27 -- 147050000 22-Feb-2007 57.42 -- 147050000 21-Feb-2007 57.44 -- 146300000 20-Feb-2007 57.47 -- 146300000 16-Feb-2007 57.19 -- 145000000 15-Feb-2007 57.28 -- 144850000 14-Feb-2007 57.09 -- 144350000 13-Feb-2007 56.56 -- 143750000 12-Feb-2007 56.24 -- 143550000 09-Feb-2007 56.46 -- 143050000 08-Feb-2007 56.93 -- 142950000 07-Feb-2007 56.99 -- 142950000 06-Feb-2007 56.8 -- 142200000 05-Feb-2007 56.75 -- 140700000 02-Feb-2007 56.82 -- 141150000 01-Feb-2007 56.75 -- 140800000 31-Jan-2007 56.5 -- 140500000 30-Jan-2007 56.05 -- 140250000 29-Jan-2007 55.83 -- 140150000 26-Jan-2007 55.82 -- 140150000 25-Jan-2007 55.92 -- 139800000 24-Jan-2007 56.53 -- 139800000 23-Jan-2007 55.99 -- 140250000 22-Jan-2007 55.86 -- 140450000 19-Jan-2007 56.25 -- 140200000 18-Jan-2007 56.17 -- 139900000 17-Jan-2007 56.51 -- 139900000 16-Jan-2007 56.64 -- 139250000 12-Jan-2007 56.55 -- 138950000 11-Jan-2007 56.28 -- 138950000 10-Jan-2007 55.75 -- 138950000 09-Jan-2007 55.47 -- 138950000 08-Jan-2007 55.35 -- 138950000 05-Jan-2007 55.19 -- 138950000 04-Jan-2007 55.52 -- 138950000 03-Jan-2007 55.18 -- 139300000 29-Dec-2006 55.1 -- 139300000 28-Dec-2006 55.31 -- 139200000 27-Dec-2006 55.38 -- 137900000 26-Dec-2006 55.04 -- 137750000 22-Dec-2006 54.86 -- 137550000 21-Dec-2006 55.17 -- 137550000 20-Dec-2006 55.43 0.122776 137150000 19-Dec-2006 55.62 -- 137150000 18-Dec-2006 55.58 -- 136150000 15-Dec-2006 55.81 -- 135000000 14-Dec-2006 55.78 -- 135000000 13-Dec-2006 55.31 -- 133950000 12-Dec-2006 55.3 -- 133650000 11-Dec-2006 55.48 -- 133650000 08-Dec-2006 55.46 -- 133650000 07-Dec-2006 55.38 -- 132700000 06-Dec-2006 55.67 -- 132300000 05-Dec-2006 55.72 -- 131700000 04-Dec-2006 55.5 -- 131700000 01-Dec-2006 54.81 -- 131200000 30-Nov-2006 55.04 -- 130600000 29-Nov-2006 55.03 -- 130600000 28-Nov-2006 54.58 -- 130150000 27-Nov-2006 54.41 -- 130150000 24-Nov-2006 55.36 -- 130150000 22-Nov-2006 55.55 -- 129850000 21-Nov-2006 55.28 -- 129350000 20-Nov-2006 55.14 -- 128850000 17-Nov-2006 55.15 -- 128450000 16-Nov-2006 55.19 -- 128450000 15-Nov-2006 54.97 -- 128250000 14-Nov-2006 54.72 -- 128000000 13-Nov-2006 54.25 -- 127650000 10-Nov-2006 54.07 -- 127450000 09-Nov-2006 53.9 -- 127050000 08-Nov-2006 54.24 -- 126150000 07-Nov-2006 54.18 -- 125500000 06-Nov-2006 53.98 -- 126100000 03-Nov-2006 53.35 -- 125500000 02-Nov-2006 53.49 -- 125500000 01-Nov-2006 53.5 -- 124850000 31-Oct-2006 53.98 -- 124400000 30-Oct-2006 53.97 -- 123250000 27-Oct-2006 53.85 -- 123250000 26-Oct-2006 54.38 -- 121850000 25-Oct-2006 54.04 -- 122100000 24-Oct-2006 53.93 -- 121950000 23-Oct-2006 53.98 -- 121950000 20-Oct-2006 53.6 -- 121400000 19-Oct-2006 53.56 -- 121400000 18-Oct-2006 53.5 -- 121150000 17-Oct-2006 53.47 -- 120900000 16-Oct-2006 53.76 -- 120400000 13-Oct-2006 53.59 -- 120400000 12-Oct-2006 53.5 -- 119900000 11-Oct-2006 52.93 -- 119900000 10-Oct-2006 53.08 -- 119550000 09-Oct-2006 53.01 -- 119550000 06-Oct-2006 52.89 -- 118950000 05-Oct-2006 53.06 -- 118600000 04-Oct-2006 52.8 -- 118600000 03-Oct-2006 52.04 -- 118600000 02-Oct-2006 51.91 -- 119000000 29-Sept-2006 52.16 -- 119000000 28-Sept-2006 52.35 -- 118650000 27-Sept-2006 52.22 -- 115200000 26-Sept-2006 52.18 0.137688 115100000 25-Sept-2006 51.93 -- 115100000 22-Sept-2006 51.44 -- 114800000 21-Sept-2006 51.68 -- 114800000 20-Sept-2006 52.1 -- 114600000 19-Sept-2006 51.73 -- 114300000 18-Sept-2006 51.88 -- 114300000 15-Sept-2006 51.89 -- 114350000 14-Sept-2006 51.68 -- 114350000 13-Sept-2006 51.75 -- 113650000 12-Sept-2006 51.54 -- 113150000 11-Sept-2006 50.84 -- 113150000 08-Sept-2006 50.69 -- 113150000 07-Sept-2006 50.4 -- 113150000 06-Sept-2006 50.68 -- 112550000 05-Sept-2006 51.27 -- 112350000 01-Sept-2006 51.19 -- 111950000 31-Aug-2006 50.91 -- 111950000 30-Aug-2006 50.88 -- 111000000 29-Aug-2006 50.74 -- 110250000 28-Aug-2006 50.53 -- 110250000 25-Aug-2006 50.18 -- 110250000 24-Aug-2006 50.17 -- 110100000 23-Aug-2006 50.15 -- 109600000 22-Aug-2006 50.43 -- 109450000 21-Aug-2006 50.42 -- 109450000 18-Aug-2006 50.74 -- 109450000 17-Aug-2006 50.61 -- 109500000 16-Aug-2006 50.5 -- 109450000 15-Aug-2006 49.84 -- 109450000 14-Aug-2006 49.03 -- 109450000 11-Aug-2006 48.86 -- 109300000 10-Aug-2006 49.14 -- 109300000 09-Aug-2006 48.84 -- 109300000 08-Aug-2006 49.03 -- 109050000 07-Aug-2006 49.26 -- 109050000 04-Aug-2006 49.45 -- 109050000 03-Aug-2006 49.54 -- 109400000 02-Aug-2006 49.36 -- 109450000 01-Aug-2006 49.01 -- 109450000 31-Jul-2006 49.38 -- 109450000 28-Jul-2006 49.43 -- 109450000 27-Jul-2006 48.77 -- 109650000 26-Jul-2006 49.04 -- 109650000 25-Jul-2006 49.23 -- 109250000 24-Jul-2006 48.89 -- 109250000 21-Jul-2006 48.05 -- 109250000 20-Jul-2006 48.52 -- 109000000 19-Jul-2006 49.16 -- 109000000 18-Jul-2006 48.23 -- 109000000 17-Jul-2006 48.19 -- 109150000 14-Jul-2006 48.2 -- 109150000 13-Jul-2006 48.55 -- 109150000 12-Jul-2006 49.25 -- 109150000 11-Jul-2006 49.9 -- 109800000 10-Jul-2006 49.69 -- 110100000 07-Jul-2006 49.77 -- 110100000 06-Jul-2006 50.24 -- 110100000 05-Jul-2006 50.15 -- 110100000 03-Jul-2006 50.67 -- 110100000 30-Jun-2006 50.34 -- 110550000 29-Jun-2006 50.48 -- 110550000 28-Jun-2006 49.34 -- 110850000 27-Jun-2006 49.18 -- 110850000 26-Jun-2006 49.74 -- 111150000 23-Jun-2006 49.62 -- 111950000 22-Jun-2006 49.61 0.133406 111100000 21-Jun-2006 50.11 -- 111000000 20-Jun-2006 49.52 -- 110100000 19-Jun-2006 49.57 -- 109800000 16-Jun-2006 50 -- 109150000 15-Jun-2006 50.17 -- 108450000 14-Jun-2006 49.13 -- 108300000 13-Jun-2006 48.78 -- 108300000 12-Jun-2006 49.08 -- 108300000 09-Jun-2006 49.83 -- 108300000 08-Jun-2006 50.03 -- 107650000 07-Jun-2006 50.01 -- 107650000 06-Jun-2006 50.29 -- 107550000 05-Jun-2006 50.4 -- 107550000 02-Jun-2006 51.36 -- 107350000 01-Jun-2006 51.36 -- 106450000 31-May-2006 50.69 -- 106450000 30-May-2006 50.29 -- 106450000 26-May-2006 51.08 -- 106450000 25-May-2006 50.83 -- 106450000 24-May-2006 50.29 -- 107750000 23-May-2006 50.12 -- 107750000 22-May-2006 50.36 -- 107750000 19-May-2006 50.66 -- 107750000 18-May-2006 50.52 -- 107750000 17-May-2006 50.86 -- 107750000 16-May-2006 51.61 -- 107900000 15-May-2006 51.74 -- 107900000 12-May-2006 51.6 -- 107700000 11-May-2006 52.12 -- 107700000 10-May-2006 52.81 -- 107700000 09-May-2006 52.99 -- 107700000 08-May-2006 53.06 -- 109450000 05-May-2006 53.02 -- 110550000 04-May-2006 52.49 -- 110850000 03-May-2006 52.23 -- 111300000 02-May-2006 52.41 -- 111300000 01-May-2006 52.26 -- 111300000 28-Apr-2006 52.47 -- 111300000 27-Apr-2006 52.72 -- 111300000 26-Apr-2006 52.6 -- 111300000 25-Apr-2006 52.48 -- 111500000 24-Apr-2006 52.68 -- 111500000 21-Apr-2006 52.8 -- 112000000 20-Apr-2006 52.96 -- 112500000 19-Apr-2006 52.86 -- 112500000 18-Apr-2006 52.69 -- 112500000 17-Apr-2006 51.89 -- 112850000 13-Apr-2006 52.2 -- 112850000 12-Apr-2006 52.15 -- 112850000 11-Apr-2006 52.05 -- 112850000 10-Apr-2006 52.44 -- 112850000 07-Apr-2006 52.47 -- 112850000 06-Apr-2006 52.96 -- 112200000 05-Apr-2006 52.96 -- 112200000 04-Apr-2006 52.79 -- 112200000 03-Apr-2006 52.57 -- 111400000 31-Mar-2006 52.55 -- 111400000 30-Mar-2006 52.73 -- 111800000 29-Mar-2006 52.74 -- 111800000 28-Mar-2006 52.26 -- 110850000 27-Mar-2006 52.56 -- 110850000 24-Mar-2006 52.65 0.116003 110150000 23-Mar-2006 52.7 -- 110150000 22-Mar-2006 52.83 -- 109750000 21-Mar-2006 52.56 -- 108950000 20-Mar-2006 52.9 -- 108950000 17-Mar-2006 52.88 -- 108250000 16-Mar-2006 52.7 -- 107500000 15-Mar-2006 52.75 -- 107500000 14-Mar-2006 52.52 -- 107500000 13-Mar-2006 51.99 -- 107500000 10-Mar-2006 51.91 -- 107300000 09-Mar-2006 51.57 -- 105800000 08-Mar-2006 51.87 -- 105800000 07-Mar-2006 51.72 -- 105800000 06-Mar-2006 51.9 -- 105800000 03-Mar-2006 52.23 -- 105800000 02-Mar-2006 52.31 -- 105800000 01-Mar-2006 52.42 -- 105300000 28-Feb-2006 51.91 -- 105300000 27-Feb-2006 52.5 -- 105300000 24-Feb-2006 52.18 -- 105300000 23-Feb-2006 52.13 -- 105800000 22-Feb-2006 52.28 -- 106100000 21-Feb-2006 51.9 -- 106400000 17-Feb-2006 52.17 -- 106400000 16-Feb-2006 52.34 -- 106400000 15-Feb-2006 52.01 -- 106400000 14-Feb-2006 51.75 -- 105900000 13-Feb-2006 51.21 -- 105900000 10-Feb-2006 51.46 -- 106400000 09-Feb-2006 51.31 -- 104900000 08-Feb-2006 51.38 -- 104900000 07-Feb-2006 50.93 -- 104900000 06-Feb-2006 51.32 -- 104900000 03-Feb-2006 51.4 -- 105250000 02-Feb-2006 51.7 -- 105250000 01-Feb-2006 52.15 -- 105850000 31-Jan-2006 52 -- 105850000 30-Jan-2006 52.14 -- 105850000 27-Jan-2006 52.11 -- 105850000 26-Jan-2006 51.75 -- 106100000 25-Jan-2006 51.42 -- 106100000 24-Jan-2006 51.57 -- 105500000 23-Jan-2006 51.36 -- 106100000 20-Jan-2006 51.36 -- 106100000 19-Jan-2006 52.49 -- 106100000 18-Jan-2006 52.2 -- 106400000 17-Jan-2006 52.43 -- 106400000 13-Jan-2006 52.67 -- 106400000 12-Jan-2006 52.7 -- 107000000 11-Jan-2006 53.05 -- 107000000 10-Jan-2006 52.89 -- 105150000 09-Jan-2006 52.89 -- 105150000 06-Jan-2006 52.64 -- 105150000 05-Jan-2006 52.12 -- 105150000 04-Jan-2006 52.11 -- 105650000 03-Jan-2006 51.84 -- 105650000 30-Dec-2005 51.11 -- 105650000 29-Dec-2005 51.41 -- 106150000 28-Dec-2005 51.61 -- 107650000 27-Dec-2005 51.5 -- 106850000 23-Dec-2005 52 -- 106850000 22-Dec-2005 51.95 0.13478 107550000 21-Dec-2005 51.83 -- 107550000 20-Dec-2005 51.65 -- 106550000 19-Dec-2005 51.65 -- 107050000 16-Dec-2005 52.13 -- 105550000 15-Dec-2005 52.27 -- 105550000 14-Dec-2005 52.29 -- 104650000 13-Dec-2005 52.15 -- 104100000 12-Dec-2005 51.98 -- 103100000 09-Dec-2005 51.89 -- 102000000 08-Dec-2005 51.71 -- 102000000 07-Dec-2005 51.78 -- 102000000 06-Dec-2005 51.98 -- 102350000 05-Dec-2005 51.89 -- 102350000 02-Dec-2005 52.11 -- 102350000 01-Dec-2005 52.04 -- 101050000 30-Nov-2005 51.41 -- 98700000 29-Nov-2005 51.58 -- 97050000 28-Nov-2005 51.61 -- 97050000 25-Nov-2005 52.08 -- 97050000 23-Nov-2005 51.96 -- 95900000 22-Nov-2005 51.83 -- 95600000 21-Nov-2005 51.59 -- 94600000 18-Nov-2005 51.31 -- 93500000 17-Nov-2005 51.16 -- 93500000 16-Nov-2005 50.63 -- 93500000 15-Nov-2005 50.5 -- 93500000 14-Nov-2005 50.6 -- 93500000 11-Nov-2005 50.65 -- 93700000 10-Nov-2005 50.53 -- 93000000 09-Nov-2005 50 -- 92600000 08-Nov-2005 49.95 -- 92600000 07-Nov-2005 50.17 -- 91900000 04-Nov-2005 50.01 -- 91550000 03-Nov-2005 49.92 -- 90700000 02-Nov-2005 49.6 -- 90700000 01-Nov-2005 49.07 -- 90050000 31-Oct-2005 49.29 -- 89450000 28-Oct-2005 48.78 -- 89450000 27-Oct-2005 48.06 -- 89450000 26-Oct-2005 48.7 -- 89450000 25-Oct-2005 48.96 -- 89350000 24-Oct-2005 49.19 -- 88550000 21-Oct-2005 48.49 -- 88550000 20-Oct-2005 48.38 -- 88550000 19-Oct-2005 48.93 -- 88550000 18-Oct-2005 48.15 -- 88750000 17-Oct-2005 48.5 -- 88750000 14-Oct-2005 48.39 -- 88750000 13-Oct-2005 47.98 -- 88750000 12-Oct-2005 47.87 -- 88750000 11-Oct-2005 48.17 -- 88750000 10-Oct-2005 48.33 -- 87700000 07-Oct-2005 48.61 -- 87200000 06-Oct-2005 48.45 -- 86700000 05-Oct-2005 48.68 -- 86000000 04-Oct-2005 49.4 -- 85200000 03-Oct-2005 49.78 -- 85200000 30-Sept-2005 49.78 -- 85200000 29-Sept-2005 49.54 -- 85200000 28-Sept-2005 49.11 -- 84450000 27-Sept-2005 49.1 -- 84450000 26-Sept-2005 49.07 -- 84450000 23-Sept-2005 49.1 0.0991 84750000 22-Sept-2005 49.08 -- 84150000 21-Sept-2005 48.83 -- 84150000 20-Sept-2005 49.3 -- 84150000 19-Sept-2005 49.69 -- 84150000 16-Sept-2005 50.04 -- 84150000 15-Sept-2005 49.78 -- 84150000 14-Sept-2005 49.79 -- 84150000 13-Sept-2005 50.13 -- 83650000 12-Sept-2005 50.46 -- 83650000 09-Sept-2005 50.41 -- 83650000 08-Sept-2005 50.11 -- 83650000 07-Sept-2005 50.3 -- 83650000 06-Sept-2005 50.14 -- 83650000 02-Sept-2005 49.43 -- 83650000 01-Sept-2005 49.56 -- 83650000 31-Aug-2005 49.66 -- 83350000 30-Aug-2005 49.18 -- 84450000 29-Aug-2005 49.39 -- 84450000 26-Aug-2005 49.03 -- 84450000 25-Aug-2005 49.3 -- 80950000 24-Aug-2005 49.19 -- 80950000 23-Aug-2005 49.49 -- 80350000 22-Aug-2005 49.62 -- 80350000 19-Aug-2005 49.56 -- 80000000 18-Aug-2005 49.58 -- 80000000 17-Aug-2005 49.65 -- 80000000 16-Aug-2005 49.53 -- 79600000 15-Aug-2005 50.16 -- 78900000 12-Aug-2005 49.98 -- 79800000 11-Aug-2005 50.3 -- 79800000 10-Aug-2005 49.94 -- 79800000 09-Aug-2005 50.1 -- 79900000 08-Aug-2005 49.78 -- 79650000 05-Aug-2005 50 -- 79650000 04-Aug-2005 50.34 -- 80000000 03-Aug-2005 50.79 -- 79100000 02-Aug-2005 50.76 -- 79100000 01-Aug-2005 50.4 -- 79100000 29-Jul-2005 50.32 -- 78900000 28-Jul-2005 50.66 -- 78900000 27-Jul-2005 50.31 -- 78900000 26-Jul-2005 50.05 -- 78700000 25-Jul-2005 49.89 -- 78000000 22-Jul-2005 50.17 -- 78000000 21-Jul-2005 50.04 -- 77800000 20-Jul-2005 50.33 -- 77600000 19-Jul-2005 50.05 -- 77200000 18-Jul-2005 49.59 -- 76650000 15-Jul-2005 49.79 -- 76650000 14-Jul-2005 49.69 -- 76650000 13-Jul-2005 49.49 -- 76400000 12-Jul-2005 49.49 -- 76400000 11-Jul-2005 49.34 -- 76200000 08-Jul-2005 48.99 -- 75950000 07-Jul-2005 48.32 -- 75950000 06-Jul-2005 48.16 -- 78300000 05-Jul-2005 48.49 -- 76400000 01-Jul-2005 48.08 -- 76400000 30-Jun-2005 47.98 -- 76400000 29-Jun-2005 48.29 -- 76400000 28-Jun-2005 48.37 -- 76300000 27-Jun-2005 47.78 -- 76300000 24-Jun-2005 47.84 -- 73750000 23-Jun-2005 48.29 -- 73650000 22-Jun-2005 48.79 -- 73650000 21-Jun-2005 48.79 -- 73650000 20-Jun-2005 48.83 0.082 73500000 17-Jun-2005 48.94 -- 73200000 16-Jun-2005 48.82 -- 72900000 15-Jun-2005 48.64 -- 72400000 14-Jun-2005 48.59 -- 71350000 13-Jun-2005 48.46 -- 71200000 10-Jun-2005 48.32 -- 71200000 09-Jun-2005 48.57 -- 71200000 08-Jun-2005 48.31 -- 71200000 07-Jun-2005 48.47 -- 70950000 06-Jun-2005 48.49 -- 70050000 03-Jun-2005 48.43 -- 70050000 02-Jun-2005 48.86 -- 71550000 01-Jun-2005 48.67 -- 71350000 31-May-2005 48.24 -- 71350000 27-May-2005 48.53 -- 71350000 26-May-2005 48.52 -- 70450000 25-May-2005 48.13 -- 70450000 24-May-2005 48.38 -- 70450000 23-May-2005 48.33 -- 69850000 20-May-2005 48.16 -- 69850000 19-May-2005 48.2 -- 69850000 18-May-2005 47.98 -- 69550000 17-May-2005 47.47 -- 69300000 16-May-2005 47.2 -- 69150000 13-May-2005 46.69 -- 69150000 12-May-2005 46.69 -- 69150000 11-May-2005 46.95 -- 69150000 10-May-2005 46.7 -- 69150000 09-May-2005 47.11 -- 69150000 06-May-2005 46.85 -- 69150000 05-May-2005 46.82 -- 69150000 04-May-2005 46.88 -- 69150000 03-May-2005 46.33 -- 69150000 02-May-2005 46.24 -- 69150000 29-Apr-2005 46.03 -- 68150000 28-Apr-2005 45.58 -- 68150000 27-Apr-2005 46.05 -- 68150000 26-Apr-2005 45.85 -- 68150000 25-Apr-2005 46.2 -- 68700000 22-Apr-2005 45.83 -- 68700000 21-Apr-2005 46.29 -- 68700000 20-Apr-2005 45.38 -- 68700000 19-Apr-2005 45.92 -- 68600000 18-Apr-2005 45.68 -- 68600000 15-Apr-2005 45.67 -- 68100000 14-Apr-2005 46.3 -- 68100000 13-Apr-2005 46.72 -- 68850000 12-Apr-2005 47.22 -- 68850000 11-Apr-2005 46.94 -- 68700000 08-Apr-2005 47.01 -- 68700000 07-Apr-2005 47.4 -- 67200000 06-Apr-2005 47.02 -- 67200000 05-Apr-2005 47.04 -- 67100000 04-Apr-2005 46.69 -- 67100000 01-Apr-2005 46.5 -- 66700000 31-Mar-2005 46.93 -- 68200000 30-Mar-2005 47.11 -- 68200000 29-Mar-2005 46.46 -- 65700000 28-Mar-2005 46.82 -- 65700000 24-Mar-2005 46.73 0.1382 65450000 23-Mar-2005 46.87 -- 65450000 22-Mar-2005 46.7 -- 65350000 21-Mar-2005 47.05 -- 65100000 18-Mar-2005 47.18 -- 65100000 17-Mar-2005 47.29 -- 65100000 16-Mar-2005 47.31 -- 65100000 15-Mar-2005 47.7 -- 65100000 14-Mar-2005 48.06 -- 64500000 11-Mar-2005 47.82 -- 64500000 10-Mar-2005 48.28 -- 64500000 09-Mar-2005 48.17 -- 63300000 08-Mar-2005 48.51 -- 62050000 07-Mar-2005 48.82 -- 62050000 04-Mar-2005 48.57 -- 62050000 03-Mar-2005 48.22 -- 62050000 02-Mar-2005 48.28 -- 62050000 01-Mar-2005 48.32 -- 63050000 28-Feb-2005 47.95 -- 64150000 25-Feb-2005 48.29 -- 64150000 24-Feb-2005 47.91 -- 64150000 23-Feb-2005 47.52 -- 64150000 22-Feb-2005 47.38 -- 64150000 18-Feb-2005 48.03 -- 64150000 17-Feb-2005 47.97 -- 64150000 16-Feb-2005 48.34 -- 66500000 15-Feb-2005 48.42 -- 66900000 14-Feb-2005 48.26 -- 66600000 11-Feb-2005 48.23 -- 66600000 10-Feb-2005 47.78 -- 66600000 09-Feb-2005 47.64 -- 66600000 08-Feb-2005 48.17 -- 66600000 07-Feb-2005 48.14 -- 66600000 04-Feb-2005 48.18 -- 66600000 03-Feb-2005 47.62 -- 66600000 02-Feb-2005 47.85 -- 66600000 01-Feb-2005 47.72 -- 66600000 31-Jan-2005 47.45 -- 66100000 28-Jan-2005 47.08 -- 66100000 27-Jan-2005 47.24 -- 66100000 26-Jan-2005 47.2 -- 66100000 25-Jan-2005 46.92 -- 66100000 24-Jan-2005 46.65 -- 66100000 21-Jan-2005 47.01 -- 66100000 20-Jan-2005 47.38 -- 66300000 19-Jan-2005 47.78 -- 66300000 18-Jan-2005 48.28 -- 66050000 14-Jan-2005 47.92 -- 66050000 13-Jan-2005 47.62 -- 66050000 12-Jan-2005 48.14 -- 66050000 11-Jan-2005 47.92 -- 66050000 10-Jan-2005 48.22 -- 66050000 07-Jan-2005 47.97 -- 66050000 06-Jan-2005 47.94 -- 66350000 05-Jan-2005 47.84 -- 66350000 04-Jan-2005 48.02 -- 64050000 03-Jan-2005 48.7 -- 64050000 31-Dec-2004 49.09 -- 62550000 30-Dec-2004 49.17 -- 62000000 29-Dec-2004 49.15 -- 62000000 28-Dec-2004 49.1 -- 61900000 27-Dec-2004 48.68 -- 63200000 23-Dec-2004 48.84 0.25526 63200000 22-Dec-2004 49.09 -- 63200000 21-Dec-2004 48.85 -- 63200000 20-Dec-2004 48.4 -- 63100000 17-Dec-2004 48.59 -- 63100000 16-Dec-2004 49.01 -- 63100000 15-Dec-2004 49.07 -- 62700000 14-Dec-2004 48.99 -- 61900000 13-Dec-2004 48.73 -- 61400000 10-Dec-2004 48.41 -- 61400000 09-Dec-2004 48.53 -- 61400000 08-Dec-2004 48.26 -- 61000000 07-Dec-2004 47.97 -- 59150000 06-Dec-2004 48.53 -- 59150000 03-Dec-2004 48.59 -- 59150000 02-Dec-2004 48.53 -- 59150000 01-Dec-2004 48.39 -- 59150000 30-Nov-2004 47.5 -- 57850000 29-Nov-2004 47.76 -- 57850000 26-Nov-2004 47.86 -- 57850000 24-Nov-2004 47.85 -- 57350000 23-Nov-2004 47.62 -- 54900000 22-Nov-2004 47.67 -- 53800000 19-Nov-2004 47.43 -- 53800000 18-Nov-2004 48.1 -- 52100000 17-Nov-2004 48.05 -- 51700000 16-Nov-2004 47.79 -- 51700000 15-Nov-2004 48.15 -- 52700000 12-Nov-2004 48.01 -- 52700000 11-Nov-2004 47.58 -- 52700000 10-Nov-2004 47.12 -- 52700000 09-Nov-2004 47.24 -- 52500000 08-Nov-2004 47.27 -- 52500000 05-Nov-2004 47.32 -- 51950000 04-Nov-2004 47.02 -- 51950000 03-Nov-2004 46.46 -- 51950000 02-Nov-2004 45.95 -- 51950000 01-Nov-2004 45.88 -- 51950000 29-Oct-2004 45.93 -- 51950000 28-Oct-2004 45.89 -- 51950000 27-Oct-2004 45.8 -- 50450000 26-Oct-2004 44.96 -- 50450000 25-Oct-2004 44.37 -- 50450000 22-Oct-2004 44.48 -- 50450000 21-Oct-2004 45.06 -- 50450000 20-Oct-2004 44.85 -- 50450000 19-Oct-2004 44.78 -- 50400000 18-Oct-2004 45.12 -- 50400000 15-Oct-2004 44.72 -- 50400000 14-Oct-2004 44.59 -- 50400000 13-Oct-2004 45.04 -- 50400000 12-Oct-2004 45.24 -- 50400000 11-Oct-2004 45.37 -- 50400000 08-Oct-2004 45.23 -- 50400000 07-Oct-2004 45.74 -- 50400000 06-Oct-2004 46.33 -- 50400000 05-Oct-2004 46.09 -- 50050000 04-Oct-2004 46.16 -- 50050000 01-Oct-2004 45.96 -- 50050000 30-Sept-2004 45.23 -- 50050000 29-Sept-2004 45.26 -- 50050000 28-Sept-2004 44.95 -- 49900000 27-Sept-2004 44.73 -- 49900000 24-Sept-2004 45.07 0.1011 49900000 23-Sept-2004 45.19 -- 49900000 22-Sept-2004 45.3 -- 49900000 21-Sept-2004 46.01 -- 49900000 20-Sept-2004 45.78 -- 49900000 17-Sept-2004 46 -- 49900000 16-Sept-2004 45.81 -- 49900000 15-Sept-2004 45.77 -- 49650000 14-Sept-2004 46.17 -- 49250000 13-Sept-2004 46.03 -- 49250000 10-Sept-2004 45.84 -- 49250000 09-Sept-2004 45.51 -- 49250000 08-Sept-2004 45.37 -- 49250000 07-Sept-2004 45.54 -- 49250000 03-Sept-2004 45.3 -- 49250000 02-Sept-2004 45.62 -- 49250000 01-Sept-2004 45.08 -- 49250000 31-Aug-2004 44.91 -- 49250000 30-Aug-2004 44.78 -- 49250000 27-Aug-2004 45.24 -- 49250000 26-Aug-2004 45.07 -- 49250000 25-Aug-2004 45.11 -- 48950000 24-Aug-2004 44.7 -- 48700000 23-Aug-2004 44.72 -- 48700000 20-Aug-2004 44.77 -- 48700000 19-Aug-2004 44.47 -- 48150000 18-Aug-2004 44.67 -- 48150000 17-Aug-2004 44.04 -- 48150000 16-Aug-2004 43.82 -- 48150000 13-Aug-2004 43.25 -- 48150000 12-Aug-2004 43.2 -- 48150000 11-Aug-2004 43.71 -- 48150000 10-Aug-2004 43.91 -- 48150000 09-Aug-2004 43.26 -- 48150000 06-Aug-2004 43.28 -- 48150000 05-Aug-2004 44.04 -- 48150000 04-Aug-2004 44.84 -- 48150000 03-Aug-2004 44.88 -- 48750000 02-Aug-2004 45.31 -- 48750000 30-Jul-2004 45.14 -- 48350000 29-Jul-2004 45.02 -- 48350000 28-Jul-2004 44.75 -- 48350000 27-Jul-2004 44.86 -- 48200000 26-Jul-2004 44.35 -- 46600000 23-Jul-2004 44.55 -- 46600000 22-Jul-2004 45.19 -- 46600000 21-Jul-2004 44.98 -- 46600000 20-Jul-2004 45.76 -- 42450000 19-Jul-2004 45.29 -- 42450000 16-Jul-2004 45.46 -- 42450000 15-Jul-2004 45.83 -- 42450000 14-Jul-2004 46.01 -- 42450000 13-Jul-2004 46.27 -- 42200000 12-Jul-2004 46.23 -- 42200000 09-Jul-2004 46.29 -- 42200000 08-Jul-2004 46.16 -- 42200000 07-Jul-2004 46.6 -- 42200000 06-Jul-2004 46.48 -- 42200000 02-Jul-2004 47.04 -- 42450000 01-Jul-2004 47.26 -- 43450000 30-Jun-2004 47.85 -- 43450000 29-Jun-2004 47.65 -- 43150000 28-Jun-2004 47.46 -- 43150000 25-Jun-2004 47.57 0.07152 43150000 24-Jun-2004 47.94 -- 42400000 23-Jun-2004 48.08 -- 41100000 22-Jun-2004 47.68 -- 41100000 21-Jun-2004 47.47 -- 41100000 18-Jun-2004 47.71 -- 41100000 17-Jun-2004 47.65 -- 41100000 16-Jun-2004 47.82 -- 41100000 15-Jun-2004 47.79 -- 40950000 14-Jun-2004 47.5 -- 40950000 10-Jun-2004 47.91 -- 40950000 09-Jun-2004 47.75 -- 40800000 08-Jun-2004 48.29 -- 40800000 07-Jun-2004 48.19 -- 40300000 04-Jun-2004 47.41 -- 40300000 03-Jun-2004 47.14 -- 40300000 02-Jun-2004 47.5 -- 40300000 01-Jun-2004 47.37 -- 40300000 28-May-2004 47.34 -- 40200000 27-May-2004 47.35 -- 40200000 26-May-2004 47.02 -- 40200000 25-May-2004 46.89 -- 39450000 24-May-2004 46.13 -- 39450000 21-May-2004 46.08 -- 39450000 20-May-2004 45.9 -- 39450000 19-May-2004 45.93 -- 39450000 18-May-2004 46.08 -- 38100000 17-May-2004 45.74 -- 38100000 14-May-2004 46.193252 -- 37800000 13-May-2004 46.395118 -- 37800000 12-May-2004 46.445303 -- 37800000 11-May-2004 46.484527 -- 37800000 10-May-2004 46.06 -- 37800000 07-May-2004 46.403051 -- 37800000 06-May-2004 46.855827 -- 37800000 05-May-2004 47.136418 -- 37800000 04-May-2004 46.986826 -- 37100000 03-May-2004 46.923908 -- 37100000 30-Apr-2004 46.480447 -- 37100000 29-Apr-2004 46.86223 -- 36700000 28-Apr-2004 47.224436 -- 36550000 27-Apr-2004 47.913969 -- 36550000 26-Apr-2004 47.878278 -- 36550000 23-Apr-2004 48.146762 -- 36550000 22-Apr-2004 48.000877 -- 36550000 21-Apr-2004 47.392981 -- 36250000 20-Apr-2004 47.065583 -- 36250000 19-Apr-2004 47.858277 -- 36250000 16-Apr-2004 47.676686 -- 36250000 15-Apr-2004 47.532178 -- 36000000 14-Apr-2004 47.483311 -- 36000000 13-Apr-2004 47.462934 -- 35800000 12-Apr-2004 48.055422 -- 35800000 08-Apr-2004 47.803846 -- 35800000 07-Apr-2004 47.865537 -- 35800000 06-Apr-2004 48.141148 -- 35800000 05-Apr-2004 48.351834 -- 35350000 02-Apr-2004 47.922159 -- 35350000 01-Apr-2004 47.320001 -- 35000000 31-Mar-2004 47.032734 -- 35000000 30-Mar-2004 47.092305 -- 34400000 29-Mar-2004 46.95368 -- 34400000 26-Mar-2004 46.292309 0.084129 34400000 25-Mar-2004 46.478534 -- 34400000 24-Mar-2004 45.589546 -- 34200000 23-Mar-2004 45.563117 -- 33850000 22-Mar-2004 45.619756 -- 33600000 19-Mar-2004 46.200201 -- 33600000 18-Mar-2004 46.759548 -- 33500000 17-Mar-2004 46.907404 -- 33500000 16-Mar-2004 46.431129 -- 33500000 15-Mar-2004 46.20021 -- 33500000 12-Mar-2004 46.915098 -- 33500000 11-Mar-2004 46.334333 -- 33500000 10-Mar-2004 46.978239 -- 33500000 09-Mar-2004 47.625123 -- 33500000 08-Mar-2004 47.90617 -- 33500000 05-Mar-2004 48.449209 -- 33800000 04-Mar-2004 48.456529 -- 34850000 03-Mar-2004 48.212544 -- 34850000 02-Mar-2004 48.139413 -- 34650000 01-Mar-2004 48.509663 -- 34650000 27-Feb-2004 48.015594 -- 34650000 26-Feb-2004 48.090173 -- 34650000 25-Feb-2004 48.012661 -- 34650000 24-Feb-2004 47.850915 -- 33650000 23-Feb-2004 47.873454 -- 33300000 20-Feb-2004 48.147907 -- 33300000 19-Feb-2004 48.222903 -- 33300000 18-Feb-2004 48.535385 -- 33300000 17-Feb-2004 48.705191 -- 33300000 13-Feb-2004 48.24876 -- 33300000 12-Feb-2004 48.548711 -- 33300000 11-Feb-2004 48.803759 -- 33300000 10-Feb-2004 48.338564 -- 33600000 09-Feb-2004 48.141828 -- 34850000 06-Feb-2004 48.314712 -- 34750000 05-Feb-2004 47.6537 -- 34750000 04-Feb-2004 47.585464 -- 34150000 03-Feb-2004 47.996946 -- 33400000 02-Feb-2004 47.894565 -- 33400000 30-Jan-2004 47.719842 -- 33350000 29-Jan-2004 47.849402 -- 33350000 28-Jan-2004 47.580791 -- 33100000 27-Jan-2004 48.24786 -- 33550000 26-Jan-2004 48.810424 -- 33550000 23-Jan-2004 48.155594 -- 33550000 22-Jan-2004 48.228474 -- 33550000 21-Jan-2004 48.369891 -- 33550000 20-Jan-2004 48.105701 -- 32450000 16-Jan-2004 48.197134 -- 31900000 15-Jan-2004 47.751734 -- 31900000 14-Jan-2004 47.716182 -- 31900000 13-Jan-2004 47.362187 -- 31900000 12-Jan-2004 47.668761 -- 31900000 09-Jan-2004 47.39909 -- 31900000 08-Jan-2004 47.773019 -- 31900000 07-Jan-2004 47.600275 -- 31900000 06-Jan-2004 47.356136 -- 31900000 05-Jan-2004 47.230517 -- 31900000 02-Jan-2004 46.639545 -- 31900000 31-Dec-2003 46.772803 -- 31100000 30-Dec-2003 46.697343 -- 31100000 29-Dec-2003 46.714401 -- 30550000 26-Dec-2003 46.110161 -- 30550000 24-Dec-2003 46.042305 -- 30550000 23-Dec-2003 46.114566 -- 30550000 22-Dec-2003 45.926693 -- 30550000 19-Dec-2003 45.82501 -- 30550000 18-Dec-2003 45.930896 -- 30550000 17-Dec-2003 45.35705 -- 30350000 16-Dec-2003 45.324435 -- 30600000 15-Dec-2003 45.1267 -- 30000000 12-Dec-2003 45.452624 0.135409 30000000 11-Dec-2003 45.529104 -- 30450000 10-Dec-2003 44.92573 -- 30450000 09-Dec-2003 44.965608 -- 30450000 08-Dec-2003 45.496828 -- 30450000 05-Dec-2003 45.201223 -- 30450000 04-Dec-2003 45.638547 -- 29850000 03-Dec-2003 45.508741 -- 29850000 02-Dec-2003 45.692171 -- 31750000 01-Dec-2003 45.896817 -- 31750000 28-Nov-2003 45.353585 -- 31750000 26-Nov-2003 45.331592 -- 31750000 25-Nov-2003 45.179471 -- 31750000 24-Nov-2003 45.236491 -- 31750000 21-Nov-2003 44.348294 -- 31750000 20-Nov-2003 44.318826 -- 31250000 19-Nov-2003 44.770186 -- 31250000 18-Nov-2003 44.322839 -- 31250000 17-Nov-2003 44.705199 -- 30950000 14-Nov-2003 45.021244 -- 30950000 13-Nov-2003 45.400174 -- 29700000 12-Nov-2003 45.376196 -- 29700000 11-Nov-2003 44.656057 -- 28400000 10-Nov-2003 44.696516 -- 27800000 07-Nov-2003 45.058659 -- 27800000 06-Nov-2003 45.284592 -- 27800000 05-Nov-2003 44.976739 -- 27800000 04-Nov-2003 44.969621 -- 27800000 03-Nov-2003 45.262387 -- 27800000 31-Oct-2003 44.891059 -- 27800000 30-Oct-2003 44.763063 -- 27800000 29-Oct-2003 44.847106 -- 27800000 28-Oct-2003 44.850897 -- 26900000 27-Oct-2003 43.999215 -- 26900000 24-Oct-2003 43.871239 -- 26900000 23-Oct-2003 44.108266 -- 26900000 22-Oct-2003 44.057579 -- 26900000 21-Oct-2003 44.839813 -- 26500000 20-Oct-2003 44.608742 -- 27950000 17-Oct-2003 44.306863 -- 27950000 16-Oct-2003 44.852804 -- 27950000 15-Oct-2003 44.662053 -- 27950000 14-Oct-2003 44.808704 -- 27950000 13-Oct-2003 44.640732 -- 27950000 10-Oct-2003 44.366678 -- 27950000 09-Oct-2003 44.440882 -- 28250000 08-Oct-2003 44.209948 -- 28250000 07-Oct-2003 44.472549 -- 28250000 06-Oct-2003 44.231863 -- 27450000 03-Oct-2003 44.109987 -- 27450000 02-Oct-2003 43.612859 -- 27450000 01-Oct-2003 43.507024 -- 27450000 30-Sept-2003 42.512459 -- 27450000 29-Sept-2003 43.062219 -- 27450000 26-Sept-2003 42.574465 -- 27450000 25-Sept-2003 42.903921 -- 27450000 24-Sept-2003 43.197995 -- 27450000 23-Sept-2003 44.194407 -- 26800000 22-Sept-2003 43.791748 -- 26800000 19-Sept-2003 44.419055 -- 26800000 18-Sept-2003 44.614023 -- 26800000 17-Sept-2003 44.12446 -- 26800000 16-Sept-2003 44.280792 -- 26600000 15-Sept-2003 43.582465 -- 26600000 12-Sept-2003 43.723826 0.075353 26600000 11-Sept-2003 43.690821 -- 26600000 10-Sept-2003 43.347551 -- 26600000 09-Sept-2003 43.928791 -- 26300000 08-Sept-2003 44.299662 -- 26300000 05-Sept-2003 43.775275 -- 26300000 04-Sept-2003 44.048698 -- 26300000 03-Sept-2003 43.880855 -- 26300000 02-Sept-2003 43.691915 -- 25850000 29-Aug-2003 43.05588 -- 25850000 28-Aug-2003 42.855997 -- 25850000 27-Aug-2003 42.589547 -- 25850000 26-Aug-2003 42.509057 -- 26250000 25-Aug-2003 42.383164 -- 26250000 22-Aug-2003 42.308052 -- 26550000 21-Aug-2003 42.592192 -- 26550000 20-Aug-2003 42.392509 -- 26550000 19-Aug-2003 42.512843 -- 26550000 18-Aug-2003 42.392854 -- 26550000 15-Aug-2003 41.855051 -- 26550000 14-Aug-2003 41.76139 -- 26550000 13-Aug-2003 41.540386 -- 26550000 12-Aug-2003 41.789465 -- 26550000 11-Aug-2003 41.394531 -- 26550000 08-Aug-2003 41.195054 -- 26550000 07-Aug-2003 41.144016 -- 26550000 06-Aug-2003 40.797703 -- 26550000 05-Aug-2003 40.917457 -- 26550000 04-Aug-2003 41.699477 -- 26550000 01-Aug-2003 41.603608 -- 26550000 31-Jul-2003 42.017518 -- 26550000 30-Jul-2003 41.88347 -- 26550000 29-Jul-2003 41.900343 -- 26550000 28-Jul-2003 42.182697 -- 26250000 25-Jul-2003 42.277727 -- 26250000 24-Jul-2003 41.555452 -- 26250000 23-Jul-2003 41.902267 -- 26250000 22-Jul-2003 41.711175 -- 26250000 21-Jul-2003 41.38545 -- 26250000 18-Jul-2003 42.008367 -- 26250000 17-Jul-2003 41.656961 -- 26250000 16-Jul-2003 42.307432 -- 26250000 15-Jul-2003 42.492692 -- 26100000 14-Jul-2003 42.596292 -- 26100000 11-Jul-2003 42.329 -- 25600000 10-Jul-2003 41.938997 -- 25600000 09-Jul-2003 42.474565 -- 25600000 08-Jul-2003 42.723428 -- 25600000 07-Jul-2003 42.507297 -- 24200000 03-Jul-2003 41.566524 -- 24200000 02-Jul-2003 41.896019 -- 24200000 01-Jul-2003 41.335173 -- 24700000 30-Jun-2003 41.004039 -- 24700000 27-Jun-2003 41.069718 -- 24400000 26-Jun-2003 41.46251 -- 24400000 25-Jun-2003 40.930864 -- 24400000 24-Jun-2003 41.257501 -- 23500000 23-Jun-2003 41.222653 -- 23500000 20-Jun-2003 41.868842 -- 23500000 19-Jun-2003 41.923226 -- 23200000 18-Jun-2003 42.581991 -- 23200000 17-Jun-2003 42.549906 -- 23050000 16-Jun-2003 42.408189 -- 22950000 13-Jun-2003 41.359834 0.086509 22950000 12-Jun-2003 41.872493 -- 22150000 11-Jun-2003 41.864746 -- 22150000 10-Jun-2003 41.410076 -- 22150000 09-Jun-2003 40.991341 -- 22150000 06-Jun-2003 41.504973 -- 22150000 05-Jun-2003 41.608514 -- 22150000 04-Jun-2003 41.409604 -- 22150000 03-Jun-2003 40.784661 -- 22150000 02-Jun-2003 40.522521 -- 22500000 30-May-2003 40.537726 -- 22500000 29-May-2003 40.006073 -- 22500000 28-May-2003 40.021709 -- 22500000 27-May-2003 39.91415 -- 22500000 23-May-2003 39.098163 -- 22500000 22-May-2003 39.185556 -- 22050000 21-May-2003 38.792416 -- 22050000 20-May-2003 38.713925 -- 22050000 19-May-2003 38.793184 -- 22050000 16-May-2003 39.82558 -- 22050000 15-May-2003 40.053112 -- 22050000 14-May-2003 39.757998 -- 22050000 13-May-2003 39.882525 -- 22050000 12-May-2003 40.037976 -- 22050000 09-May-2003 39.536778 -- 22050000 08-May-2003 38.890586 -- 22050000 07-May-2003 39.269409 -- 22050000 06-May-2003 39.520872 -- 22050000 05-May-2003 39.159831 -- 22050000 02-May-2003 39.230501 -- 21300000 01-May-2003 38.622463 -- 21300000 30-Apr-2003 38.618157 -- 21300000 29-Apr-2003 38.759288 -- 21300000 28-Apr-2003 38.546995 -- 21000000 25-Apr-2003 37.876669 -- 21700000 24-Apr-2003 38.426204 -- 21700000 23-Apr-2003 38.684012 -- 21700000 22-Apr-2003 38.432677 -- 21350000 21-Apr-2003 37.687326 -- 21350000 17-Apr-2003 37.781348 -- 21350000 16-Apr-2003 37.138605 -- 21350000 15-Apr-2003 37.554471 -- 21350000 14-Apr-2003 37.384406 -- 21350000 11-Apr-2003 36.682124 -- 21350000 10-Apr-2003 36.800549 -- 21350000 09-Apr-2003 36.615004 -- 21350000 08-Apr-2003 37.203229 -- 21100000 07-Apr-2003 37.25758 -- 21100000 04-Apr-2003 37.212573 -- 21100000 03-Apr-2003 37.239698 -- 25450000 02-Apr-2003 37.304187 -- 25450000 01-Apr-2003 36.277076 -- 25450000 31-Mar-2003 35.966623 -- 25450000 28-Mar-2003 36.593737 -- 25450000 27-Mar-2003 36.838584 -- 25450000 26-Mar-2003 36.89195 -- 25450000 25-Mar-2003 37.106189 -- 25450000 24-Mar-2003 36.595947 -- 24550000 21-Mar-2003 37.943563 -- 24550000 20-Mar-2003 37.09257 -- 24550000 19-Mar-2003 37.026863 -- 24050000 18-Mar-2003 36.766367 -- 24050000 17-Mar-2003 36.582669 -- 24050000 14-Mar-2003 35.253518 -- 24050000 13-Mar-2003 35.263628 -- 24050000 12-Mar-2003 34.023275 -- 24050000 11-Mar-2003 33.760639 -- 24050000 10-Mar-2003 33.9738 -- 24050000 07-Mar-2003 34.811045 0.073267 24050000 06-Mar-2003 34.605243 -- 24050000 05-Mar-2003 34.814498 -- 24050000 04-Mar-2003 34.496446 -- 24050000 03-Mar-2003 35.013421 -- 24050000 28-Feb-2003 35.391611 -- 24050000 27-Feb-2003 35.177666 -- 24050000 26-Feb-2003 34.745711 -- 24050000 25-Feb-2003 35.185487 -- 24050000 24-Feb-2003 34.929531 -- 24050000 21-Feb-2003 35.57 -- 24050000 20-Feb-2003 35.093929 -- 24050000 19-Feb-2003 35.369886 -- 24050000 18-Feb-2003 35.575421 -- 24050000 14-Feb-2003 34.798062 -- 24050000 13-Feb-2003 34.049512 -- 24050000 12-Feb-2003 34.197385 -- 24050000 11-Feb-2003 34.597418 -- 24050000 10-Feb-2003 34.797789 -- 24050000 07-Feb-2003 34.517382 -- 23550000 06-Feb-2003 34.875653 -- 23250000 05-Feb-2003 35.024618 -- 23250000 04-Feb-2003 35.175114 -- 23250000 03-Feb-2003 35.690044 -- 23250000 31-Jan-2003 35.560602 -- 23250000 30-Jan-2003 35.159201 -- 23250000 29-Jan-2003 35.988155 -- 23250000 28-Jan-2003 35.761431 -- 24000000 27-Jan-2003 35.277952 -- 24000000 24-Jan-2003 35.838346 -- 24000000 23-Jan-2003 36.9117 -- 24000000 22-Jan-2003 36.441995 -- 24000000 21-Jan-2003 36.728214 -- 24000000 17-Jan-2003 37.225544 -- 23500000 16-Jan-2003 37.864715 -- 23500000 15-Jan-2003 38.00449 -- 23000000 14-Jan-2003 38.585858 -- 22300000 13-Jan-2003 38.401781 -- 22300000 10-Jan-2003 38.441552 -- 22300000 09-Jan-2003 38.396576 -- 22300000 08-Jan-2003 37.638094 -- 21500000 07-Jan-2003 38.155241 -- 21500000 06-Jan-2003 38.302585 -- 21500000 03-Jan-2003 37.668099 -- 20400000 02-Jan-2003 37.696708 -- 20400000 31-Dec-2002 36.450512 -- 20400000 30-Dec-2002 36.448126 -- 20400000 27-Dec-2002 36.330948 -- 20400000 26-Dec-2002 36.868983 -- 20400000 24-Dec-2002 37.091997 -- 20400000 23-Dec-2002 37.261534 -- 20400000 20-Dec-2002 37.095577 -- 20400000 19-Dec-2002 36.697046 -- 20400000 18-Dec-2002 36.965746 -- 18400000 17-Dec-2002 37.513497 -- 18400000 16-Dec-2002 37.87344 -- 17100000 13-Dec-2002 37.077117 0.106284 17100000 12-Dec-2002 37.818887 -- 17100000 11-Dec-2002 37.974235 -- 17100000 10-Dec-2002 37.928245 -- 17100000 09-Dec-2002 37.38743 -- 17100000 06-Dec-2002 38.272322 -- 17100000 05-Dec-2002 38.068711 -- 17100000 04-Dec-2002 38.559212 -- 17100000 03-Dec-2002 38.643928 -- 17100000 02-Dec-2002 39.246087 -- 17100000 29-Nov-2002 39.265675 -- 16550000 27-Nov-2002 39.416521 -- 15900000 26-Nov-2002 38.358424 -- 15900000 25-Nov-2002 39.156447 -- 15900000 22-Nov-2002 39.092839 -- 15900000 21-Nov-2002 39.289845 -- 15600000 20-Nov-2002 38.513302 -- 15600000 19-Nov-2002 37.724314 -- 15600000 18-Nov-2002 37.996526 -- 15600000 15-Nov-2002 38.420647 -- 15600000 14-Nov-2002 38.304657 -- 15600000 13-Nov-2002 37.329587 -- 15600000 12-Nov-2002 37.223288 -- 15600000 11-Nov-2002 36.89 -- 15600000 08-Nov-2002 37.706967 -- 15600000 07-Nov-2002 38.146024 -- 15600000 06-Nov-2002 38.89697 -- 15600000 05-Nov-2002 38.461005 -- 15600000 04-Nov-2002 38.210723 -- 15300000 01-Nov-2002 37.868352 -- 15300000 31-Oct-2002 37.25351 -- 15300000 30-Oct-2002 37.383667 -- 15300000 29-Oct-2002 37.081678 -- 15300000 28-Oct-2002 37.381285 -- 15100000 25-Oct-2002 37.842622 -- 15100000 24-Oct-2002 37.09926 -- 15100000 23-Oct-2002 37.733393 -- 15100000 22-Oct-2002 37.448936 -- 14750000 21-Oct-2002 37.961983 -- 14750000 18-Oct-2002 37.444044 -- 14750000 17-Oct-2002 37.142391 -- 14750000 16-Oct-2002 36.346495 -- 15200000 15-Oct-2002 37.357517 -- 14900000 14-Oct-2002 35.77 -- 14900000 11-Oct-2002 35.338759 -- 14900000 10-Oct-2002 34.076 -- 14900000 09-Oct-2002 33.11069 -- 14900000 08-Oct-2002 33.821637 -- 14400000 07-Oct-2002 33.090068 -- 14050000 04-Oct-2002 33.639338 -- 14050000 03-Oct-2002 34.425344 -- 14050000 02-Oct-2002 34.792331 -- 13750000 01-Oct-2002 35.464399 -- 13750000 30-Sept-2002 34.131976 -- 13750000 27-Sept-2002 34.678992 -- 13750000 26-Sept-2002 35.840978 -- 13750000 25-Sept-2002 35.417321 -- 13750000 24-Sept-2002 34.461341 -- 13750000 23-Sept-2002 34.864336 -- 13750000 20-Sept-2002 35.429288 -- 13750000 19-Sept-2002 35.4197 -- 13750000 18-Sept-2002 36.478851 -- 13750000 17-Sept-2002 36.57984 -- 13750000 16-Sept-2002 37.31306 -- 13750000 13-Sept-2002 37.230521 0.067576 13750000 12-Sept-2002 37.134398 -- 13750000 11-Sept-2002 38.108457 -- 13750000 10-Sept-2002 38.126174 -- 13750000 09-Sept-2002 37.767463 -- 13750000 06-Sept-2002 37.352793 -- 13750000 05-Sept-2002 36.666455 -- 13750000 04-Sept-2002 37.340752 -- 13750000 03-Sept-2002 36.618416 -- 13750000 30-Aug-2002 38.157472 -- 13800000 29-Aug-2002 38.314983 -- 13800000 28-Aug-2002 38.24024 -- 13450000 27-Aug-2002 38.901573 -- 12050000 26-Aug-2002 39.710171 -- 12950000 23-Aug-2002 39.505056 -- 12950000 22-Aug-2002 40.491158 -- 12450000 21-Aug-2002 39.916002 -- 12450000 20-Aug-2002 39.384571 -- 12450000 19-Aug-2002 39.891454 -- 12450000 16-Aug-2002 38.970996 -- 12450000 15-Aug-2002 38.956028 -- 12450000 14-Aug-2002 38.460099 -- 12450000 13-Aug-2002 36.837941 -- 12050000 12-Aug-2002 37.71894 -- 11650000 09-Aug-2002 37.895537 -- 11650000 08-Aug-2002 37.853345 -- 11650000 07-Aug-2002 36.726705 -- 11650000 06-Aug-2002 35.866266 -- 11650000 05-Aug-2002 34.793078 -- 11650000 02-Aug-2002 36.006231 -- 11650000 01-Aug-2002 36.860919 -- 11650000 31-Jul-2002 38.048222 -- 11650000 30-Jul-2002 37.823451 -- 11250000 29-Jul-2002 37.616415 -- 11250000 26-Jul-2002 35.625327 -- 11250000 25-Jul-2002 34.994137 -- 11250000 24-Jul-2002 35.436638 -- 11250000 23-Jul-2002 33.416058 -- 11250000 22-Jul-2002 34.103456 -- 11250000 19-Jul-2002 35.061102 -- 11250000 18-Jul-2002 36.391953 -- 11250000 17-Jul-2002 37.532998 -- 11250000 16-Jul-2002 37.068295 -- 11250000 15-Jul-2002 37.615061 -- 11250000 12-Jul-2002 37.669001 -- 11250000 11-Jul-2002 37.680516 -- 11250000 10-Jul-2002 37.199131 -- 11250000 09-Jul-2002 38.482715 -- 11250000 08-Jul-2002 39.647803 -- 11250000 05-Jul-2002 40.317046 -- 11250000 03-Jul-2002 38.708364 -- 11250000 02-Jul-2002 38.258379 -- 11250000 01-Jul-2002 39.200512 -- 11250000 28-Jun-2002 40.258016 -- 11250000 27-Jun-2002 40.589193 -- 11250000 26-Jun-2002 39.832677 -- 11250000 25-Jun-2002 39.626898 -- 11250000 24-Jun-2002 40.482775 -- 11250000 21-Jun-2002 40.051245 -- 11250000 20-Jun-2002 41.104673 -- 11250000 19-Jun-2002 41.860603 -- 11250000 18-Jun-2002 42.713558 -- 11250000 17-Jun-2002 42.788571 -- 11250000 14-Jun-2002 41.566166 0.057337 11250000 13-Jun-2002 41.651134 -- 11250000 12-Jun-2002 42.076968 -- 11250000 11-Jun-2002 41.742851 -- 11250000 10-Jun-2002 42.702053 -- 11250000 07-Jun-2002 42.598259 -- 11250000 06-Jun-2002 42.780109 -- 11250000 05-Jun-2002 43.769817 -- 11250000 04-Jun-2002 43.288838 -- 11250000 03-Jun-2002 43.151103 -- 11250000 31-May-2002 44.427375 -- 11250000 30-May-2002 44.457861 -- 11250000 29-May-2002 44.487082 -- 11250000 28-May-2002 44.906139 -- 11250000 24-May-2002 45.299267 -- 11250000 23-May-2002 45.96681 -- 11250000 22-May-2002 45.480382 -- 11250000 21-May-2002 45.227507 -- 10950000 20-May-2002 46.040221 -- 10950000 17-May-2002 46.811256 -- 10950000 16-May-2002 46.195392 -- 10950000 15-May-2002 45.916264 -- 10950000 14-May-2002 46.236022 -- 10750000 13-May-2002 44.949038 -- 10750000 10-May-2002 44.003841 -- 10750000 09-May-2002 44.932607 -- 10750000 08-May-2002 45.863191 -- 10750000 07-May-2002 43.503193 -- 10750000 06-May-2002 43.725157 -- 10750000 03-May-2002 44.637157 -- 10750000 02-May-2002 45.348111 -- 10750000 01-May-2002 45.816565 -- 10750000 30-Apr-2002 45.53182 -- 10750000 29-Apr-2002 45.071488 -- 10750000 26-Apr-2002 45.450528 -- 10750000 25-Apr-2002 46.362154 -- 10750000 24-Apr-2002 46.366502 -- 10750000 23-Apr-2002 46.728041 -- 10750000 22-Apr-2002 47.194018 -- 10750000 19-Apr-2002 47.978386 -- 10750000 18-Apr-2002 48.024238 -- 10750000 17-Apr-2002 47.997909 -- 10750000 16-Apr-2002 48.238537 -- 10250000 15-Apr-2002 47.063597 -- 10250000 12-Apr-2002 47.369063 -- 9750000 11-Apr-2002 46.924654 -- 9750000 10-Apr-2002 48.239796 -- 9750000 09-Apr-2002 47.658508 -- 9750000 08-Apr-2002 48.195099 -- 9750000 05-Apr-2002 48.075922 -- 9750000 04-Apr-2002 48.434822 -- 9750000 03-Apr-2002 48.41687 -- 9750000 02-Apr-2002 48.902558 -- 9750000 01-Apr-2002 49.724165 -- 9750000 28-Mar-2002 49.586163 -- 9750000 27-Mar-2002 49.37617 -- 9750000 26-Mar-2002 49.208736 -- 9750000 25-Mar-2002 48.966573 -- 9750000 22-Mar-2002 49.800806 -- 9750000 21-Mar-2002 50.013355 -- 10050000 20-Mar-2002 49.766266 -- 10050000 19-Mar-2002 50.82576 -- 10050000 18-Mar-2002 50.666156 -- 10050000 15-Mar-2002 50.65256 -- 10050000 14-Mar-2002 50.064006 -- 10050000 13-Mar-2002 50.164591 -- 10050000 12-Mar-2002 50.705349 -- 10050000 11-Mar-2002 50.985483 -- 10050000 08-Mar-2002 50.953378 0.0622 10050000 07-Mar-2002 50.454948 -- 10050000 06-Mar-2002 50.692129 -- 10050000 05-Mar-2002 50.075292 -- 10050000 04-Mar-2002 50.37989 -- 10050000 01-Mar-2002 49.345142 -- 10050000 28-Feb-2002 47.999663 -- 10050000 27-Feb-2002 48.263261 -- 10050000 26-Feb-2002 48.376334 -- 10050000 25-Feb-2002 48.443009 -- 10050000 22-Feb-2002 47.56218 -- 10050000 21-Feb-2002 47.246251 -- 10050000 20-Feb-2002 48.2966 -- 10050000 19-Feb-2002 47.649892 -- 10050000 15-Feb-2002 48.681019 -- 10050000 14-Feb-2002 49.434883 -- 10050000 13-Feb-2002 49.612308 -- 10050000 12-Feb-2002 49.049677 -- 10050000 11-Feb-2002 49.241649 -- 10050000 08-Feb-2002 48.457131 -- 10050000 07-Feb-2002 47.683528 -- 10050000 06-Feb-2002 48.144555 -- 10050000 05-Feb-2002 48.444652 -- 9650000 04-Feb-2002 48.411253 -- 9650000 01-Feb-2002 49.683713 -- 9650000 31-Jan-2002 50.079782 -- 10550000 30-Jan-2002 49.433573 -- 10550000 29-Jan-2002 48.787046 -- 10550000 28-Jan-2002 50.076951 -- 10550000 25-Jan-2002 50.05063 -- 10550000 24-Jan-2002 50.057987 -- 10550000 23-Jan-2002 49.938305 -- 10550000 22-Jan-2002 49.455125 -- 10550000 18-Jan-2002 49.988874 -- 10550000 17-Jan-2002 50.746019 -- 10550000 16-Jan-2002 50.078614 -- 10550000 15-Jan-2002 50.953842 -- 10550000 14-Jan-2002 50.694065 -- 10550000 11-Jan-2002 51.141413 -- 10550000 10-Jan-2002 51.573417 -- 10550000 09-Jan-2002 51.468596 -- 10250000 08-Jan-2002 51.710692 -- 10250000 07-Jan-2002 51.698703 -- 10250000 04-Jan-2002 52.221554 -- 10250000 03-Jan-2002 51.998983 -- 10250000 02-Jan-2002 51.381902 -- 10250000 31-Dec-2001 50.989392 -- 9850000 28-Dec-2001 51.772114 -- 9850000 27-Dec-2001 51.632028 -- 9850000 26-Dec-2001 51.255462 -- 9850000 24-Dec-2001 51.056561 -- 9850000 21-Dec-2001 51.18928 -- 9850000 20-Dec-2001 50.73286 -- 9850000 19-Dec-2001 51.446991 -- 9850000 18-Dec-2001 51.307594 -- 9450000 17-Dec-2001 50.941453 -- 9450000 14-Dec-2001 50.338351 0.0625 9450000 13-Dec-2001 50.073707 -- 9450000 12-Dec-2001 51.013914 -- 9450000 11-Dec-2001 50.989614 -- 9450000 10-Dec-2001 51.058957 -- 9450000 07-Dec-2001 51.959167 -- 9450000 06-Dec-2001 52.580934 -- 9050000 05-Dec-2001 52.746641 -- 9050000 04-Dec-2001 51.390077 -- 9050000 03-Dec-2001 50.587167 -- 9050000 30-Nov-2001 51.157049 -- 9050000 29-Nov-2001 51.228893 -- 9050000 28-Nov-2001 50.596243 -- 9050000 27-Nov-2001 51.652958 -- 8750000 26-Nov-2001 51.940618 -- 8750000 23-Nov-2001 51.383172 -- 8750000 21-Nov-2001 50.815059 -- 8750000 20-Nov-2001 50.968161 -- 8750000 19-Nov-2001 51.634208 -- 8550000 16-Nov-2001 50.926912 -- 8550000 15-Nov-2001 51.153349 -- 8250000 14-Nov-2001 51.102121 -- 8250000 13-Nov-2001 50.925808 -- 8250000 12-Nov-2001 49.82 -- 8250000 09-Nov-2001 49.779151 -- 8250000 08-Nov-2001 49.723598 -- 8250000 07-Nov-2001 49.646248 -- 8250000 06-Nov-2001 49.779506 -- 8250000 05-Nov-2001 48.865197 -- 8250000 02-Nov-2001 48.009102 -- 8250000 01-Nov-2001 47.923489 -- 8250000 31-Oct-2001 46.688383 -- 8250000 30-Oct-2001 46.568986 -- 8250000 29-Oct-2001 47.465203 -- 8250000 26-Oct-2001 48.886449 -- 8250000 25-Oct-2001 48.821506 -- 8250000 24-Oct-2001 47.998335 -- 8250000 23-Oct-2001 47.761755 -- 8250000 22-Oct-2001 47.982223 -- 8250000 19-Oct-2001 47.147811 -- 8250000 18-Oct-2001 46.741066 -- 8250000 17-Oct-2001 46.910519 -- 8250000 16-Oct-2001 48.16099 -- 8250000 15-Oct-2001 47.82045 -- 8250000 12-Oct-2001 47.900128 -- 8250000 11-Oct-2001 48.04772 -- 8250000 10-Oct-2001 46.923832 -- 8250000 09-Oct-2001 45.66258 -- 8250000 08-Oct-2001 46.12 -- 8250000 05-Oct-2001 46.405433 -- 8250000 04-Oct-2001 46.097718 -- 8250000 03-Oct-2001 46.120897 -- 8250000 02-Oct-2001 44.785183 -- 8250000 01-Oct-2001 44.356117 0.0785 8250000 28-Sept-2001 44.504909 -- 8250000 27-Sept-2001 43.58 -- 8250000 26-Sept-2001 43.203396 -- 8250000 25-Sept-2001 43.536228 -- 8250000 24-Sept-2001 43.213208 -- 8250000 21-Sept-2001 41.329254 -- 8250000 20-Sept-2001 42.178302 -- 8250000 19-Sept-2001 43.530038 -- 8250000 18-Sept-2001 44.301124 -- 8250000 17-Sept-2001 44.865521 -- 8250000 10-Sept-2001 47.336713 -- 8250000 07-Sept-2001 46.927199 -- 8250000 06-Sept-2001 47.876258 -- 8250000 05-Sept-2001 49.179595 -- 8250000 04-Sept-2001 49.214415 -- 8250000 31-Aug-2001 49.439534 -- 8250000 30-Aug-2001 49.195868 -- 8250000 29-Aug-2001 50.351327 -- 8250000 28-Aug-2001 50.99556 -- 8250000 27-Aug-2001 52.000113 -- 8250000 24-Aug-2001 52.146838 -- 8250000 23-Aug-2001 50.76198 -- 8250000 22-Aug-2001 50.908197 -- 8250000 21-Aug-2001 50.402167 -- 8250000 20-Aug-2001 51.279845 -- 8250000 17-Aug-2001 50.860481 -- 8250000 16-Aug-2001 51.922352 -- 8250000 15-Aug-2001 51.813575 -- 8250000 14-Aug-2001 52.348009 -- 8250000 13-Aug-2001 52.704341 -- 8250000 10-Aug-2001 52.501974 -- 8250000 09-Aug-2001 52.356413 -- 8250000 08-Aug-2001 52.331624 -- 8250000 07-Aug-2001 53.516438 -- 8250000 06-Aug-2001 53.428603 -- 8250000 03-Aug-2001 54.144004 -- 8250000 02-Aug-2001 54.425777 -- 8250000 01-Aug-2001 54.141328 -- 8250000 31-Jul-2001 53.845183 -- 8250000 30-Jul-2001 53.48368 -- 8250000 27-Jul-2001 53.605523 -- 7950000 26-Jul-2001 53.362776 -- 7950000 25-Jul-2001 52.727334 -- 7950000 24-Jul-2001 51.984911 -- 7950000 23-Jul-2001 52.763417 -- 7950000 20-Jul-2001 53.82 -- 7300000 19-Jul-2001 53.89 -- 7300000 18-Jul-2001 53.43 -- 7300000 17-Jul-2001 53.98 -- 7300000 16-Jul-2001 53.355071 -- 7300000 13-Jul-2001 54.272082 -- 7300000 12-Jul-2001 53.866056 -- 7300000 11-Jul-2001 52.194254 -- 6850000 10-Jul-2001 52.343072 -- 6850000 09-Jul-2001 53.402254 -- 6500000 06-Jul-2001 52.950646 -- 6500000 05-Jul-2001 54.589351 -- 6500000 03-Jul-2001 55.697452 -- 6500000 02-Jul-2001 55.81109 -- 6400000 29-Jun-2001 55.237113 -- 6400000 28-Jun-2001 55.377875 -- 6400000 27-Jun-2001 54.375399 -- 6400000 26-Jun-2001 54.608584 -- 6400000 25-Jun-2001 54.690481 -- 6400000 22-Jun-2001 54.785597 -- 6400000 21-Jun-2001 55.50237 -- 6400000 20-Jun-2001 54.9104 -- 6400000 19-Jun-2001 54.05156 -- 6400000 18-Jun-2001 53.960339 -- 6400000 15-Jun-2001 54.46461 -- 6600000 14-Jun-2001 54.933031 -- 6600000 13-Jun-2001 56.265867 -- 6600000 12-Jun-2001 57.351579 -- 6600000 11-Jun-2001 57.265666 -- 6600000 08-Jun-2001 58.191674 0.0211 6150000 07-Jun-2001 59.193481 -- 6150000 06-Jun-2001 58.260025 -- 5750000 05-Jun-2001 58.819287 -- 5750000 04-Jun-2001 57.406881 -- 5750000 01-Jun-2001 57.216638 -- 5750000 31-May-2001 56.596817 -- 5750000 30-May-2001 56.171574 -- 5750000 29-May-2001 57.850634 -- 5750000 25-May-2001 59.188883 -- 5750000 24-May-2001 60.119703 -- 5750000 23-May-2001 59.730539 -- 5400000 22-May-2001 61.264876 -- 5400000 21-May-2001 61.495514 -- 5400000 18-May-2001 59.491394 -- 5400000 17-May-2001 59.349174 -- 5400000 16-May-2001 58.790609 -- 5400000 15-May-2001 56.655204 -- 5400000 14-May-2001 56.745167 -- 5000000 11-May-2001 57.017428 -- 4000000 10-May-2001 57.55637 -- 4000000 09-May-2001 57.883675 -- 4000000 08-May-2001 58.592523 -- 3950000 07-May-2001 58.332879 -- 3950000 04-May-2001 58.666901 -- 3950000 03-May-2001 57.55872 -- 3950000 02-May-2001 59.202408 -- 3950000 01-May-2001 58.552718 -- 3950000 30-Apr-2001 57.435763 -- 3950000 27-Apr-2001 57.054813 -- 3950000 26-Apr-2001 55.931525 -- 3950000 25-Apr-2001 55.975426 -- 3950000 24-Apr-2001 54.857221 -- 3950000 23-Apr-2001 56.056632 -- 3950000 20-Apr-2001 57.917911 -- 3750000 19-Apr-2001 58.244984 -- 3750000 18-Apr-2001 56.445225 -- 3750000 17-Apr-2001 53.103066 -- 3500000 16-Apr-2001 52.337229 -- 3500000 12-Apr-2001 53.082105 -- 3500000 11-Apr-2001 51.751556 -- 3150000 10-Apr-2001 51.287562 -- 3150000 09-Apr-2001 49.314459 -- 3600000 06-Apr-2001 48.915147 -- 4100000 05-Apr-2001 50.24735 -- 4100000 04-Apr-2001 46.92281 -- 4100000 03-Apr-2001 47.244972 -- 4100000 02-Apr-2001 49.633818 -- 4100000 30-Mar-2001 50.994524 -- 4100000 29-Mar-2001 50.598825 -- 4100000 28-Mar-2001 51.321328 -- 3700000 27-Mar-2001 53.539892 -- 3700000 26-Mar-2001 52.009984 -- 3700000 23-Mar-2001 51.85738 -- 3350000 22-Mar-2001 50.680961 -- 3350000 21-Mar-2001 49.896466 -- 3350000 20-Mar-2001 50.606892 -- 3000000 19-Mar-2001 52.409341 -- 3000000 16-Mar-2001 51.029903 -- 3000000 15-Mar-2001 52.467329 -- 3000000 14-Mar-2001 52.732113 -- 3000000 13-Mar-2001 53.907953 -- 2700000 12-Mar-2001 52.147728 -- 2700000 09-Mar-2001 55.413197 0.0458 2300000 08-Mar-2001 57.790933 -- 2300000 07-Mar-2001 58.43033 -- 2300000 06-Mar-2001 58.356213 -- 2300000 05-Mar-2001 57.173762 -- 2300000 02-Mar-2001 56.517224 -- 2300000 01-Mar-2001 57.718889 -- 2300000 28-Feb-2001 57.254725 -- 2300000 27-Feb-2001 58.394042 -- 2300000 26-Feb-2001 59.869533 -- 2300000 23-Feb-2001 58.686242 -- 2300000 22-Feb-2001 58.76002 -- 2300000 21-Feb-2001 59.152831 -- 2300000 20-Feb-2001 60.441093 -- 2300000 16-Feb-2001 62.350775 -- 2300000 15-Feb-2001 64.843835 -- 2300000 14-Feb-2001 63.653828 -- 2300000 13-Feb-2001 62.849352 -- 2300000 12-Feb-2001 63.931165 -- 2300000 09-Feb-2001 63.18704 -- 2300000 08-Feb-2001 64.861166 -- 2300000 07-Feb-2001 65.72158 -- 2300000 06-Feb-2001 67.002008 -- 2300000 05-Feb-2001 66.830491 -- 2300000 02-Feb-2001 67.017698 -- 2300000 01-Feb-2001 69.16307 -- 2300000 31-Jan-2001 68.971976 -- 2300000 30-Jan-2001 69.897895 -- 2300000 29-Jan-2001 69.609703 -- 2300000 26-Jan-2001 68.939153 -- 2300000 25-Jan-2001 68.812706 -- 2300000 24-Jan-2001 70.279478 -- 2300000 23-Jan-2001 69.950823 -- 2300000 22-Jan-2001 68.586565 -- 2300000 19-Jan-2001 68.805963 -- 2300000 18-Jan-2001 68.949095 -- 2300000 17-Jan-2001 67.066917 -- 2300000 16-Jan-2001 66.22507 -- 2300000 12-Jan-2001 66.113533 -- 2300000 11-Jan-2001 66.541199 -- 2300000 10-Jan-2001 64.673845 -- 2300000 09-Jan-2001 63.417677 -- 2300000 08-Jan-2001 62.679046 -- 1900000 05-Jan-2001 63.050313 -- 1900000 04-Jan-2001 65.941288 -- 1900000 03-Jan-2001 66.886552 -- 1900000 02-Jan-2001 60.939998 -- 1900000 29-Dec-2000 64.52381 -- 1650000 28-Dec-2000 65.906404 -- 1650000 27-Dec-2000 65.65 -- 1650000 26-Dec-2000 64.86 -- 1350000 22-Dec-2000 65.057337 -- 1350000 21-Dec-2000 62.055643 -- 1350000 20-Dec-2000 62.019952 -- 1350000 19-Dec-2000 65.541293 -- 1350000 18-Dec-2000 67.116152 -- 1350000 15-Dec-2000 67.545749 -- 1350000 14-Dec-2000 69.528905 -- 1350000 13-Dec-2000 70.884566 0.146629 1350000 12-Dec-2000 72.608604 -- 1350000 11-Dec-2000 74.027886 -- 1350000 08-Dec-2000 72.64572 -- 1350000 07-Dec-2000 69.819602 -- 1350000 06-Dec-2000 70.604531 -- 1350000 05-Dec-2000 72.306533 -- 1350000 04-Dec-2000 67.455992 -- 1350000 01-Dec-2000 67.25344 -- 1350000 30-Nov-2000 66.801462 -- 1350000 29-Nov-2000 69.108331 -- 1350000 28-Nov-2000 69.164602 -- 1350000 27-Nov-2000 71.284459 -- 1350000 24-Nov-2000 71.06072 -- 1350000 22-Nov-2000 68.724115 -- 1350000 21-Nov-2000 70.790114 -- 1350000 20-Nov-2000 70.766042 -- 1350000 17-Nov-2000 73.159106 -- 1350000 16-Nov-2000 73.267923 -- 1350000 15-Nov-2000 75.346607 -- 1350000 14-Nov-2000 74.532397 -- 1350000 13-Nov-2000 71.216776 -- 1350000 10-Nov-2000 72.565884 -- 1350000 09-Nov-2000 75.675931 -- 950000 08-Nov-2000 76.588504 -- 950000 07-Nov-2000 79.467286 -- 950000 06-Nov-2000 79.496894 -- 950000 03-Nov-2000 79.473037 -- 950000 02-Nov-2000 79.410727 -- 950000 01-Nov-2000 77.957082 -- 950000 31-Oct-2000 78.34395 -- 950000 30-Oct-2000 75.072375 -- 950000 27-Oct-2000 75.856622 -- 950000 26-Oct-2000 75.553487 -- 950000 25-Oct-2000 75.053455 -- 950000 24-Oct-2000 78.170201 -- 950000 23-Oct-2000 79.112797 -- 950000 20-Oct-2000 79.2237 -- 950000 19-Oct-2000 78.473282 -- 950000 18-Oct-2000 74.452204 -- 950000 17-Oct-2000 75.359491 -- 750000 16-Oct-2000 77.05296 -- 750000 13-Oct-2000 76.993287 -- 750000 12-Oct-2000 72.866824 -- 750000 11-Oct-2000 75.016058 -- 750000 10-Oct-2000 76.811699 -- 750000 09-Oct-2000 78.398761 -- 750000 06-Oct-2000 78.81 -- 750000 05-Oct-2000 80.559553 -- 750000 04-Oct-2000 80.935154 -- 750000 03-Oct-2000 79.584538 -- 750000 02-Oct-2000 81.147351 -- 750000 29-Sept-2000 82.206861 -- 750000 28-Sept-2000 84.358513 -- 750000 27-Sept-2000 82.402401 -- 750000 26-Sept-2000 82.672 -- 750000 25-Sept-2000 83.684056 -- 750000 22-Sept-2000 84.748496 -- 500000 21-Sept-2000 85.405186 -- 500000 20-Sept-2000 85.820711 0.031 500000 19-Sept-2000 85.516092 -- 500000 18-Sept-2000 83.468388 -- 500000 15-Sept-2000 84.864785 -- 500000 14-Sept-2000 86.14441 -- 500000 13-Sept-2000 85.984035 -- 500000 12-Sept-2000 85.299724 -- 500000 11-Sept-2000 86.002542 -- 500000 08-Sept-2000 87.235155 -- 500000 07-Sept-2000 88.81492 -- 500000 06-Sept-2000 87.302057 -- 500000 05-Sept-2000 89.412202 -- 500000 01-Sept-2000 91.234834 -- 500000 31-Aug-2000 90.896201 -- 500000 30-Aug-2000 89.560707 -- 500000 29-Aug-2000 89.900658 -- 500000 28-Aug-2000 89.847783 -- 500000 25-Aug-2000 89.327371 -- 500000 24-Aug-2000 89.50355 -- 500000 23-Aug-2000 88.796732 -- 500000 22-Aug-2000 87.569421 -- 500000 21-Aug-2000 87.711073 -- 500000 18-Aug-2000 87.218308 -- 500000 17-Aug-2000 87.315077 -- 500000 16-Aug-2000 85.810585 -- 500000 15-Aug-2000 85.809282 -- 500000 14-Aug-2000 85.991749 -- 500000 11-Aug-2000 84.575519 -- 500000 10-Aug-2000 83.963481 -- 500000 09-Aug-2000 85.347361 -- 500000 08-Aug-2000 85.830764 -- 500000 07-Aug-2000 85.505142 -- 500000 04-Aug-2000 84.227538 -- 500000 03-Aug-2000 83.798614 -- 500000 02-Aug-2000 82.600861 -- 500000 01-Aug-2000 82.993251 -- 500000 31-Jul-2000 83.256234 -- 500000 28-Jul-2000 82.11677 -- 500000 27-Jul-2000 84.807877 -- 500000 26-Jul-2000 86.220902 -- 500000 25-Jul-2000 87.538672 -- 500000 24-Jul-2000 86.963053 -- 500000 21-Jul-2000 88.533112 -- 500000 20-Jul-2000 90.080759 -- 500000 19-Jul-2000 88.472284 -- 500000 18-Jul-2000 89.964205 -- 500000 17-Jul-2000 91.862523 -- 500000 14-Jul-2000 90.995812 -- 500000 13-Jul-2000 89.576784 -- 500000 12-Jul-2000 88.845742 -- 500000 11-Jul-2000 87.257616 -- 500000 10-Jul-2000 87.388603 -- 500000 07-Jul-2000 87.691601 -- 500000 06-Jul-2000 86.066424 -- 500000 05-Jul-2000 84.787054 -- 500000 03-Jul-2000 87.345037 -- 500000 30-Jun-2000 87.095114 -- 500000 29-Jun-2000 84.967489 -- 500000 28-Jun-2000 85.865987 -- 500000 27-Jun-2000 85.038603 -- 500000 26-Jun-2000 85.634976 -- 400000 23-Jun-2000 84.598992 -- 400000 22-Jun-2000 85.641795 -- 400000 21-Jun-2000 87.837345 0.028 400000 20-Jun-2000 87.477793 -- 400000 19-Jun-2000 87.932958 -- 400000 16-Jun-2000 86.09854 -- 400000 15-Jun-2000 86.340629 -- 400000 14-Jun-2000 85.016529 -- 400000 13-Jun-2000 85.353827 -- 400000 12-Jun-2000 83.486443 -- 400000 09-Jun-2000 84.794718 -- 400000 08-Jun-2000 84.809616 -- 400000 07-Jun-2000 85.292033 -- 400000 06-Jun-2000 84.150338 -- 400000 05-Jun-2000 85.194361 -- 400000 02-Jun-2000 85.702993 -- 400000 01-Jun-2000 83.131471 -- 400000 31-May-2000 80.975721 -- 400000 30-May-2000 81.387185 -- 400000 26-May-2000 77.752061 -- 150000 25-May-2000 78.006843 -- 150000 24-May-2000 78.689621 -- 150000 23-May-2000 76.910635 -- 150000 22-May-2000 79.298 -- 150000 iShares Russell 1000 Growth ETF Fund Inception 22-May-2000 Month End Date Monthly Total (NAV) Return 31-May-2000 -- 30-Jun-2000 7.6 31-Jul-2000 -4.41 31-Aug-2000 9.18 30-Sept-2000 -9.53 31-Oct-2000 -4.71 30-Nov-2000 -14.73 31-Dec-2000 -3.21 31-Jan-2001 6.9 28-Feb-2001 -16.99 31-Mar-2001 -10.86 30-Apr-2001 12.65 31-May-2001 -1.47 30-Jun-2001 -2.37 31-Jul-2001 -2.52 31-Aug-2001 -8.19 30-Sept-2001 -9.99 31-Oct-2001 5.11 30-Nov-2001 9.57 31-Dec-2001 -0.21 31-Jan-2002 -1.78 28-Feb-2002 -4.15 31-Mar-2002 3.44 30-Apr-2002 -8.19 31-May-2002 -2.41 30-Jun-2002 -9.26 31-Jul-2002 -5.49 31-Aug-2002 0.29 30-Sept-2002 -10.4 31-Oct-2002 9.14 30-Nov-2002 5.42 31-Dec-2002 -6.91 31-Jan-2003 -2.44 28-Feb-2003 -0.48 31-Mar-2003 1.85 30-Apr-2003 7.37 31-May-2003 4.97 30-Jun-2003 1.34 31-Jul-2003 2.49 31-Aug-2003 2.47 30-Sept-2003 -1.11 31-Oct-2003 5.6 30-Nov-2003 1.03 31-Dec-2003 3.44 31-Jan-2004 2.03 29-Feb-2004 0.63 31-Mar-2004 -1.88 30-Apr-2004 -1.17 31-May-2004 1.85 30-Jun-2004 1.23 31-Jul-2004 -5.66 31-Aug-2004 -0.51 30-Sept-2004 0.94 31-Oct-2004 1.55 30-Nov-2004 3.42 31-Dec-2004 3.89 31-Jan-2005 -3.34 28-Feb-2005 1.06 31-Mar-2005 -1.84 30-Apr-2005 -1.92 31-May-2005 4.8 30-Jun-2005 -0.37 31-Jul-2005 4.88 31-Aug-2005 -1.31 30-Sept-2005 0.45 31-Oct-2005 -0.99 30-Nov-2005 4.3 31-Dec-2005 -0.33 31-Jan-2006 1.74 28-Feb-2006 -0.17 31-Mar-2006 1.45 30-Apr-2006 -0.16 31-May-2006 -3.39 30-Jun-2006 -0.42 31-Jul-2006 -1.91 31-Aug-2006 3.1 30-Sept-2006 2.73 31-Oct-2006 3.49 30-Nov-2006 1.96 31-Dec-2006 0.33 31-Jan-2007 2.54 28-Feb-2007 -1.89 31-Mar-2007 0.54 30-Apr-2007 4.7 31-May-2007 3.57 30-Jun-2007 -1.5 31-Jul-2007 -1.56 31-Aug-2007 1.56 30-Sept-2007 4.17 31-Oct-2007 3.38 30-Nov-2007 -3.68 31-Dec-2007 -0.37 31-Jan-2008 -7.8 29-Feb-2008 -1.99 31-Mar-2008 -0.64 30-Apr-2008 5.24 31-May-2008 3.64 30-Jun-2008 -7.21 31-Jul-2008 -1.92 31-Aug-2008 1.07 30-Sept-2008 -11.57 31-Oct-2008 -17.6 30-Nov-2008 -7.94 31-Dec-2008 1.81 31-Jan-2009 -4.84 28-Feb-2009 -7.5 31-Mar-2009 8.89 30-Apr-2009 9.55 31-May-2009 4.94 30-Jun-2009 1.11 31-Jul-2009 7.09 31-Aug-2009 2.06 30-Sept-2009 4.24 31-Oct-2009 -1.38 30-Nov-2009 6.12 31-Dec-2009 3.09 31-Jan-2010 -4.37 28-Feb-2010 3.42 31-Mar-2010 5.76 30-Apr-2010 1.1 31-May-2010 -7.63 30-Jun-2010 -5.5 31-Jul-2010 7.1 31-Aug-2010 -4.66 30-Sept-2010 10.6 31-Oct-2010 4.74 30-Nov-2010 1.15 31-Dec-2010 5.47 31-Jan-2011 2.53 28-Feb-2011 3.26 31-Mar-2011 0.1 30-Apr-2011 3.34 31-May-2011 -1.1 30-Jun-2011 -1.44 31-Jul-2011 -1.01 31-Aug-2011 -5.29 30-Sept-2011 -7.37 31-Oct-2011 10.94 30-Nov-2011 -0.03 31-Dec-2011 -0.32 31-Jan-2012 5.95 29-Feb-2012 4.76 31-Mar-2012 3.26 30-Apr-2012 -0.17 31-May-2012 -6.41 30-Jun-2012 2.68 31-Jul-2012 1.33 31-Aug-2012 2.67 30-Sept-2012 1.94 31-Oct-2012 -2.92 30-Nov-2012 1.6500000000000001 31-Dec-2012 -0.05 31-Jan-2013 4.26 28-Feb-2013 1.23 31-Mar-2013 3.74 30-Apr-2013 2.1 31-May-2013 1.8399999999999999 30-Jun-2013 -1.8900000000000001 31-Jul-2013 5.28 31-Aug-2013 -1.73 30-Sept-2013 4.44 31-Oct-2013 4.3999999999999995 30-Nov-2013 2.79 31-Dec-2013 2.83 31-Jan-2014 -2.85 28-Feb-2014 5.11 31-Mar-2014 -1.02 30-Apr-2014 -0.01 31-May-2014 3.1 30-Jun-2014 1.93 31-Jul-2014 -1.54 31-Aug-2014 4.55 30-Sept-2014 -1.46 31-Oct-2014 2.61 30-Nov-2014 3.16 31-Dec-2014 -1.05 31-Jan-2015 -1.55 28-Feb-2015 6.66 31-Mar-2015 -1.16 30-Apr-2015 0.49 31-May-2015 1.4000000000000001 30-Jun-2015 -1.78 31-Jul-2015 3.37 31-Aug-2015 -6.08 30-Sept-2015 -2.49 31-Oct-2015 8.59 30-Nov-2015 0.27 31-Dec-2015 -1.49 31-Jan-2016 -5.59 29-Feb-2016 -0.05 31-Mar-2016 6.72 30-Apr-2016 -0.92 31-May-2016 1.93 30-Jun-2016 -0.42 31-Jul-2016 4.7 31-Aug-2016 -0.51 30-Sept-2016 0.36 31-Oct-2016 -2.36 30-Nov-2016 2.16 31-Dec-2016 1.23 31-Jan-2017 3.35 28-Feb-2017 4.14 31-Mar-2017 1.14 30-Apr-2017 2.27 31-May-2017 2.58 30-Jun-2017 -0.28 31-Jul-2017 2.64 31-Aug-2017 1.82 30-Sept-2017 1.3 31-Oct-2017 3.85 30-Nov-2017 3.02 31-Dec-2017 0.77 31-Jan-2018 7.07 28-Feb-2018 -2.64 31-Mar-2018 -2.75 30-Apr-2018 0.33 31-May-2018 4.36 30-Jun-2018 0.96 31-Jul-2018 2.92 31-Aug-2018 5.44 30-Sept-2018 0.55 31-Oct-2018 -8.94 30-Nov-2018 1.06 31-Dec-2018 -8.61 31-Jan-2019 8.96 28-Feb-2019 3.56 31-Mar-2019 2.84 30-Apr-2019 4.5 31-May-2019 -6.34 30-Jun-2019 6.85 31-Jul-2019 2.24 31-Aug-2019 -0.79 30-Sept-2019 0 31-Oct-2019 2.78 30-Nov-2019 4.42 31-Dec-2019 3 31-Jan-2020 2.21 29-Feb-2020 -6.83 31-Mar-2020 -9.85 30-Apr-2020 14.78 31-May-2020 6.7 30-Jun-2020 4.34 31-Jul-2020 7.67 31-Aug-2020 10.29 30-Sept-2020 -4.71 31-Oct-2020 -3.41 30-Nov-2020 10.22 31-Dec-2020 4.58 31-Jan-2021 -0.75 28-Feb-2021 -0.03 31-Mar-2021 1.71 30-Apr-2021 6.79 31-May-2021 -1.39 30-Jun-2021 6.25 31-Jul-2021 3.28 31-Aug-2021 3.72 30-Sept-2021 -5.61 31-Oct-2021 8.64 30-Nov-2021 0.6 31-Dec-2021 2.1 31-Jan-2022 -8.59 28-Feb-2022 -4.26 31-Mar-2022 3.9 30-Apr-2022 -12.09 31-May-2022 -2.34 30-Jun-2022 -7.94 31-Jul-2022 11.983263 31-Aug-2022 -4.672566 30-Sept-2022 -9.732056 31-Oct-2022 5.83001 30-Nov-2022 4.542097 31-Dec-2022 -7.668622 31-Jan-2023 8.31857 28-Feb-2023 -1.200931 31-Mar-2023 6.819286 30-Apr-2023 0.973403 31-May-2023 4.541428 30-Jun-2023 6.820049 31-Jul-2023 3.352056 31-Aug-2023 -0.913668 30-Sept-2023 -5.450968 31-Oct-2023 -1.43981 30-Nov-2023 10.93899 31-Dec-2023 4.412057 31-Jan-2024 2.476004 29-Feb-2024 6.806283 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return on Capital 22-Mar-2024 21-Mar-2024 27-Mar-2024 0.443939 0.443939 0 0 0 21-Dec-2023 20-Dec-2023 27-Dec-2023 0.603707 0.603707 0 0 0 27-Sept-2023 26-Sept-2023 02-Oct-2023 0.513843 0.513843 0 0 0 08-Jun-2023 07-Jun-2023 13-Jun-2023 0.390843 0.390843 0 0 0 24-Mar-2023 23-Mar-2023 29-Mar-2023 0.517959 0.517959 0 0 0 14-Dec-2022 13-Dec-2022 19-Dec-2022 0.572381 0.572381 0 0 0 27-Sept-2022 26-Sept-2022 30-Sept-2022 0.582589 0.582589 0 0 0 10-Jun-2022 09-Jun-2022 15-Jun-2022 0.391342 0.391342 0 0 0 25-Mar-2022 24-Mar-2022 30-Mar-2022 0.402731 0.402731 0 0 0 14-Dec-2021 13-Dec-2021 17-Dec-2021 0.400742 0.400742 0 0 0 27-Sept-2021 24-Sept-2021 30-Sept-2021 0.457768 0.457768 0 0 0 11-Jun-2021 10-Jun-2021 16-Jun-2021 0.302143 0.302143 0 0 0 26-Mar-2021 25-Mar-2021 31-Mar-2021 0.351878 0.351878 0 0 0 15-Dec-2020 14-Dec-2020 18-Dec-2020 0.374225 0.374225 0 0 0 24-Sept-2020 23-Sept-2020 29-Sept-2020 0.432848 0.432848 0 0 0 16-Jun-2020 15-Jun-2020 19-Jun-2020 0.362173 0.362173 0 0 0 26-Mar-2020 25-Mar-2020 31-Mar-2020 0.425414 0.425414 0 0 0 17-Dec-2019 16-Dec-2019 20-Dec-2019 0.450199 0.450199 0 0 0 25-Sept-2019 24-Sept-2019 30-Sept-2019 0.429808 0.429808 0 0 0 18-Jun-2019 17-Jun-2019 21-Jun-2019 0.436768 0.436768 0 0 0 21-Mar-2019 20-Mar-2019 26-Mar-2019 0.428921 0.428921 0 0 0 31-Dec-2018 28-Dec-2018 04-Jan-2019 0.024922 0.024922 0 0 0 18-Dec-2018 17-Dec-2018 21-Dec-2018 0.371038 0.371038 0 0 0 27-Sept-2018 26-Sept-2018 02-Oct-2018 0.435909 0.435909 0 0 0 05-Jul-2018 03-Jul-2018 10-Jul-2018 0.427596 0.427596 0 0 0 23-Mar-2018 22-Mar-2018 28-Mar-2018 0.401459 0.401459 0 0 0 22-Dec-2017 21-Dec-2017 28-Dec-2017 0.356699 0.356699 0 0 0 27-Sept-2017 26-Sept-2017 29-Sept-2017 0.364587 0.364587 0 0 0 10-Jul-2017 06-Jul-2017 12-Jul-2017 0.424597 0.424597 0 0 0 28-Mar-2017 24-Mar-2017 30-Mar-2017 0.330593 0.330593 0 0 0 27-Dec-2016 22-Dec-2016 29-Dec-2016 0.422783 0.422783 0 0 0 28-Sept-2016 26-Sept-2016 30-Sept-2016 0.319616 0.319616 0 0 0 08-Jul-2016 06-Jul-2016 12-Jul-2016 0.39498 0.39498 0 0 0 28-Mar-2016 23-Mar-2016 30-Mar-2016 0.364787 0.364787 0 0 0 29-Dec-2015 24-Dec-2015 31-Dec-2015 0.382365 0.382365 0 0 0 29-Sept-2015 25-Sept-2015 01-Oct-2015 0.30922 0.30922 0 0 0 07-Jul-2015 02-Jul-2015 09-Jul-2015 0.347602 0.347602 0 0 0 27-Mar-2015 25-Mar-2015 31-Mar-2015 0.323868 0.323868 0 0 0 29-Dec-2014 24-Dec-2014 31-Dec-2014 0.366811 0.366811 0 0 0 26-Sept-2014 24-Sept-2014 30-Sept-2014 0.27502 0.27502 0 0 0 07-Jul-2014 02-Jul-2014 09-Jul-2014 0.339626 0.339626 0 0 0 27-Mar-2014 25-Mar-2014 31-Mar-2014 0.285959 0.285959 0 0 0 26-Dec-2013 23-Dec-2013 30-Dec-2013 0.323314 0.323314 0 0 0 26-Sept-2013 24-Sept-2013 30-Sept-2013 0.263847 0.263847 0 0 0 05-Jul-2013 02-Jul-2013 09-Jul-2013 0.291485 0.291485 0 0 0 27-Mar-2013 25-Mar-2013 01-Apr-2013 0.229544 0.229544 0 0 0 21-Dec-2012 19-Dec-2012 26-Dec-2012 0.412311 0.412311 0 0 0 26-Sept-2012 24-Sept-2012 28-Sept-2012 0.257749 0.257749 0 0 0 28-Jun-2012 26-Jun-2012 02-Jul-2012 0.221212 0.221212 0 0 0 27-Mar-2012 23-Mar-2012 29-Mar-2012 0.192453 0.192453 0 0 0 27-Dec-2011 22-Dec-2011 29-Dec-2011 0.240272 0.240272 0 0 0 27-Sept-2011 23-Sept-2011 29-Sept-2011 0.166869 0.166869 0 0 0 07-Jul-2011 05-Jul-2011 11-Jul-2011 0.209891 0.209891 0 0 0 28-Mar-2011 24-Mar-2011 30-Mar-2011 0.187651 0.187651 0 0 0 27-Dec-2010 22-Dec-2010 29-Dec-2010 0.205734 0.205734 0 0 0 27-Sept-2010 23-Sept-2010 29-Sept-2010 0.162611 0.162611 0 0 0 07-Jul-2010 02-Jul-2010 09-Jul-2010 0.201287 0.201287 0 0 0 26-Mar-2010 24-Mar-2010 30-Mar-2010 0.158417 0.158417 0 0 0 28-Dec-2009 23-Dec-2009 30-Dec-2009 0.198532 0.198532 0 0 0 24-Sept-2009 22-Sept-2009 28-Sept-2009 0.155573 0.155573 0 0 0 07-Jul-2009 02-Jul-2009 09-Jul-2009 0.181683 0.181683 0 0 0 26-Mar-2009 24-Mar-2009 30-Mar-2009 0.155564 0.155564 0 0 0 26-Dec-2008 23-Dec-2008 30-Dec-2008 0.164805 0.164805 0 0 0 26-Sept-2008 24-Sept-2008 30-Sept-2008 0.14734 0.14734 0 0 0 07-Jul-2008 02-Jul-2008 09-Jul-2008 0.15353 0.15353 0 0 0 26-Mar-2008 24-Mar-2008 28-Mar-2008 0.151069 0.151069 0 0 0 31-Dec-2007 27-Dec-2007 03-Jan-2008 0.140756 0.140756 0 0 0 27-Sept-2007 25-Sept-2007 01-Oct-2007 0.130507 0.130507 0 0 0 02-Jul-2007 28-Jun-2007 05-Jul-2007 0.146252 0.146252 0 0 0 27-Mar-2007 23-Mar-2007 29-Mar-2007 0.139528 0.139528 0 0 0 22-Dec-2006 20-Dec-2006 27-Dec-2006 0.122776 0.122776 0 0 0 28-Sept-2006 26-Sept-2006 02-Oct-2006 0.137688 0.137688 0 0 0 26-Jun-2006 22-Jun-2006 28-Jun-2006 0.133406 0.133406 0 0 0 28-Mar-2006 24-Mar-2006 30-Mar-2006 0.116003 0.116003 0 0 0 27-Dec-2005 22-Dec-2005 29-Dec-2005 0.13478 0.127471 0 0 0.007309 27-Sept-2005 23-Sept-2005 29-Sept-2005 0.0991 0.0918 0 0 0.0073 22-Jun-2005 20-Jun-2005 24-Jun-2005 0.082 0.0747 0 0 0.0073 29-Mar-2005 24-Mar-2005 31-Mar-2005 0.1382 0.1309 0 0 0.0073 28-Dec-2004 23-Dec-2004 30-Dec-2004 0.25526 0.25526 0 0 0 28-Sept-2004 24-Sept-2004 30-Sept-2004 0.1011 0.1011 0 0 0 29-Jun-2004 25-Jun-2004 01-Jul-2004 0.07152 0.07152 0 0 0 30-Mar-2004 26-Mar-2004 01-Apr-2004 0.084129 0.084129 0 0 0 16-Dec-2003 12-Dec-2003 23-Dec-2003 0.135409 0.135409 0 0 0 16-Sept-2003 12-Sept-2003 23-Sept-2003 0.075353 0.075353 0 0 0 17-Jun-2003 13-Jun-2003 24-Jun-2003 0.086509 0.086509 0 0 0 11-Mar-2003 07-Mar-2003 18-Mar-2003 0.073267 0.073267 0 0 0 17-Dec-2002 13-Dec-2002 23-Dec-2002 0.106284 0.106284 0 0 0 17-Sept-2002 13-Sept-2002 24-Sept-2002 0.067576 0.067576 0 0 0 18-Jun-2002 14-Jun-2002 25-Jun-2002 0.057337 0.057337 0 0 0 12-Mar-2002 08-Mar-2002 19-Mar-2002 0.0622 0.0622 0 0 0 18-Dec-2001 14-Dec-2001 26-Dec-2001 0.0625 0.0625 0 0 0 03-Oct-2001 01-Oct-2001 10-Oct-2001 0.0785 0.0785 0 0 0 12-Jun-2001 08-Jun-2001 19-Jun-2001 0.0211 0.0211 0 0 0 13-Mar-2001 09-Mar-2001 20-Mar-2001 0.0458 0.0458 0 0 0 15-Dec-2000 13-Dec-2000 22-Dec-2000 0.146629 0.033978 0.112651 0 0 22-Sept-2000 20-Sept-2000 29-Sept-2000 0.031 0.031 0 0 0 23-Jun-2000 21-Jun-2000 30-Jun-2000 0.028 0.028 0 0 0