The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights. THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM. For standardized performance, click here. Holdings subject to change. Past distributions not indicative of future distributions. The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV. The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
27-Mar-2024 iShares MSCI Philippines ETF Inception Date 28/Sept/2010 Fund Holdings as of 27/Mar/2024 Number of Securities 34.00 Shares Outstanding 4,650,000.00 Issuer Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date BDO BDO UNIBANK INC Financials Equity 13557434.78 10.61566 13557434.78 4932888 2.75 Philippines Philippine Stock Exchange Inc. USD 56.215 -- SMPH SM PRIME HOLDINGS INC Real Estate Equity 12117256.51 9.48798 12117256.51 20830935 0.58 Philippines Philippine Stock Exchange Inc. USD 56.215 -- ICT INTERNATIONAL CONTAINER TERMINAL S Industrials Equity 10604297.32 8.30331 10604297.32 1874593 5.66 Philippines Philippine Stock Exchange Inc. USD 56.215 -- SM SM INVESTMENTS CORP Industrials Equity 8163416.74 6.39207 8163416.74 472126 17.29 Philippines Philippine Stock Exchange Inc. USD 56.215 -- ALI AYALA LAND INC Real Estate Equity 7504758.29 5.87633 7504758.29 13081550 0.57 Philippines Philippine Stock Exchange Inc. USD 56.215 -- BPI BANK OF THE PHILIPPINE ISLANDS Financials Equity 5730386.79 4.48697 5730386.79 2727635 2.1 Philippines Philippine Stock Exchange Inc. USD 56.215 -- MBT METROPOLITAN BANK AND TRUST CO Financials Equity 5724697.99 4.48252 5724697.99 4939584 1.16 Philippines Philippine Stock Exchange Inc. USD 56.215 -- JFC JOLLIBEE FOODS CORP Consumer Discretionary Equity 5450215.15 4.26759 5450215.15 1212921 4.49 Philippines Philippine Stock Exchange Inc. USD 56.215 -- AC AYALA CORP Industrials Equity 5439664.15 4.25933 5439664.15 477798 11.38 Philippines Philippine Stock Exchange Inc. USD 56.215 -- TEL PLDT INC Communication Equity 5134764.39 4.02059 5134764.39 210694 24.37 Philippines Philippine Stock Exchange Inc. USD 56.215 -- MER MANILA ELECTRIC Utilities Equity 4931509.03 3.86144 4931509.03 776540 6.35 Philippines Philippine Stock Exchange Inc. USD 56.215 -- AEV ABOITIZ EQUITY VENTURES PHP1 INC Industrials Equity 4087211 3.20034 4087211 4904217 0.83 Philippines Philippine Stock Exchange Inc. USD 56.215 -- GTCAP GT CAPITAL HOLDINGS INC Industrials Equity 3704606.67 2.90076 3704606.67 295816 12.52 Philippines Philippine Stock Exchange Inc. USD 56.215 -- CNPF CENTURY PACIFIC FOOD INC Consumer Staples Equity 3052850.66 2.39042 3052850.66 4290400 0.71 Philippines Philippine Stock Exchange Inc. USD 56.215 -- BLOOM BLOOMBERRY RESORTS CORP Consumer Discretionary Equity 2877345.29 2.253 2877345.29 14651265 0.2 Philippines Philippine Stock Exchange Inc. USD 56.215 -- JGS JG SUMMIT HOLDINGS INC Industrials Equity 2402769.73 1.8814 2402769.73 3710761 0.65 Philippines Philippine Stock Exchange Inc. USD 56.215 -- URC UNIVERSAL ROBINA CORP Consumer Staples Equity 2254407.16 1.76523 2254407.16 1203528 1.87 Philippines Philippine Stock Exchange Inc. USD 56.215 -- DMC DMCI HOLDINGS INC Industrials Equity 2112093.07 1.6538 2112093.07 10451700 0.2 Philippines Philippine Stock Exchange Inc. USD 56.215 -- SCC SEMIRARA MINING AND POWER Energy Equity 2109334.52 1.65164 2109334.52 3397600 0.62 Philippines Philippine Stock Exchange Inc. USD 56.215 -- SECB SECURITY BANK CORP Financials Equity 1949526.21 1.52651 1949526.21 1597560 1.22 Philippines Philippine Stock Exchange Inc. USD 56.215 -- MWC MANILA WATER INC Utilities Equity 1889291.24 1.47934 1889291.24 4689029 0.4 Philippines Philippine Stock Exchange Inc. USD 56.215 -- PGOLD PURE GOLD PRICE CLUB INC Consumer Staples Equity 1888972.12 1.47909 1888972.12 3962260 0.48 Philippines Philippine Stock Exchange Inc. USD 56.215 -- AGI ALLIANCE GLOBAL GROUP INC Industrials Equity 1887744.63 1.47813 1887744.63 10444839 0.18 Philippines Philippine Stock Exchange Inc. USD 56.215 -- CNVRG CONVERGE INFORMATION & COMMUNICATI Communication Equity 1770440.27 1.38628 1770440.27 9992500 0.18 Philippines Philippine Stock Exchange Inc. USD 56.215 -- LTG LT GROUP INC Industrials Equity 1736996.48 1.36009 1736996.48 9774300 0.18 Philippines Philippine Stock Exchange Inc. USD 56.215 -- WLCON WILCON DEPOT INC Consumer Discretionary Equity 1682892.89 1.31773 1682892.89 5320800 0.32 Philippines Philippine Stock Exchange Inc. USD 56.215 -- MEG MEGAWORLD CORP Real Estate Equity 1535178.92 1.20207 1535178.92 44947960 0.03 Philippines Philippine Stock Exchange Inc. USD 56.215 -- SGP SYNERGY GRID AND DEVELOPMENT PHILS Utilities Equity 1278183.19 1.00083 1278183.19 9593200 0.13 Philippines Philippine Stock Exchange Inc. USD 56.215 -- DNL D&L INDUSTRIES INC Materials Equity 1278160.63 1.00082 1278160.63 11589000 0.11 Philippines Philippine Stock Exchange Inc. USD 56.215 -- RRHI ROBINSONS RETAIL INC Consumer Staples Equity 1168238.1 0.91475 1168238.1 1758300 0.66 Philippines Philippine Stock Exchange Inc. USD 56.215 -- SPNEC SP NEW ENERGY CORPORATION CORP Utilities Equity 1163878.68 0.91133 1163878.68 62911000 0.02 Philippines Philippine Stock Exchange Inc. USD 56.215 -- PHP PHP CASH Cash and/or Derivatives Cash 431382.32 0.33778 431382.32 24250157 1.78 Philippines -- USD 56.215 -- RLC ROBINSONS LAND CORP Real Estate Equity 341079.07 0.26707 341079.07 1149506 0.3 Philippines Philippine Stock Exchange Inc. USD 56.215 -- AREIT AREIT INC Real Estate Equity 314649.12 0.24637 314649.12 502500 0.63 Philippines Philippine Stock Exchange Inc. USD 56.215 -- CEB CEBU AIR INC Industrials Equity 286010.5 0.22395 286010.5 502440 0.57 Philippines Philippine Stock Exchange Inc. USD 56.215 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 140000 0.10962 140000 140000 1 United States -- USD 1 -- HBCFT CASH COLLATERAL USD HBCFT Cash and/or Derivatives Cash Collateral and Margins 32000 0.02506 32000 32000 100 United Kingdom -- USD 1 28/May/2019 PHP PHP/USD Cash and/or Derivatives FX 42.78 0.000030 42.78 4294599 1 United States -- USD 56.2165 -- MESM4 MSCI EMER MKT INDEX (ICE) JUN 24 Cash and/or Derivatives Futures 0 0 522350 10 1044.7 -- Ice Futures U.S. USD 1 -- USD USD CASH Cash and/or Derivatives Cash -21981.11 -0.01721 -21981.11 -21981 100 United States -- USD 1 -- As Of NAV Ex-Dividends Securities In Issue 28/Mar/2024 27.470198 -- 4650000 27/Mar/2024 27.464542 -- 4650000 26/Mar/2024 27.329391 -- 4650000 25/Mar/2024 27.14266 -- 4650000 22/Mar/2024 27.261789 -- 4650000 21/Mar/2024 27.718255 -- 4650000 20/Mar/2024 27.282063 -- 4650000 19/Mar/2024 27.317204 -- 4600000 18/Mar/2024 27.504478 -- 4600000 15/Mar/2024 27.360302 -- 4500000 14/Mar/2024 28.029404 -- 4500000 13/Mar/2024 27.993289 -- 4500000 12/Mar/2024 27.70457 -- 4500000 11/Mar/2024 27.612415 -- 4500000 08/Mar/2024 27.767407 -- 4500000 07/Mar/2024 27.250922 -- 4500000 06/Mar/2024 27.380562 -- 4500000 05/Mar/2024 27.424783 -- 4500000 04/Mar/2024 27.662521 -- 4500000 01/Mar/2024 27.518921 -- 4500000 29/Feb/2024 27.425787 -- 4500000 28/Feb/2024 27.262411 -- 4150000 27/Feb/2024 27.188529 -- 4050000 26/Feb/2024 27.372633 -- 3900000 23/Feb/2024 27.58262 -- 3900000 22/Feb/2024 27.624214 -- 3900000 21/Feb/2024 27.4473 -- 3900000 20/Feb/2024 27.229983 -- 3900000 16/Feb/2024 27.355716 -- 3900000 15/Feb/2024 27.365977 -- 3900000 14/Feb/2024 27.218165 -- 3900000 13/Feb/2024 27.185589 -- 3850000 12/Feb/2024 27.113072 -- 3850000 09/Feb/2024 27.339082 -- 3850000 08/Feb/2024 27.327307 -- 3850000 07/Feb/2024 27.247486 -- 3850000 06/Feb/2024 26.801295 -- 3850000 05/Feb/2024 26.626478 -- 3850000 02/Feb/2024 26.690702 -- 3850000 01/Feb/2024 26.324423 -- 3850000 31/Jan/2024 26.323235 -- 3850000 30/Jan/2024 26.137816 -- 3850000 29/Jan/2024 26.282034 -- 3850000 26/Jan/2024 26.522066 -- 3850000 25/Jan/2024 26.384259 -- 3850000 24/Jan/2024 26.513041 -- 3850000 23/Jan/2024 26.342665 -- 3850000 22/Jan/2024 26.154405 -- 3850000 19/Jan/2024 26.017528 -- 3850000 18/Jan/2024 26.006121 -- 3850000 17/Jan/2024 26.209744 -- 3850000 16/Jan/2024 26.435892 -- 3850000 12/Jan/2024 26.447343 -- 3850000 11/Jan/2024 26.315662 -- 3850000 10/Jan/2024 25.919724 -- 3800000 09/Jan/2024 26.273099 -- 3800000 08/Jan/2024 26.432528 -- 3800000 05/Jan/2024 26.491352 -- 3800000 04/Jan/2024 26.380028 -- 3800000 03/Jan/2024 25.899718 -- 3800000 02/Jan/2024 26.027615 -- 3800000 29/Dec/2023 25.851264 -- 3800000 28/Dec/2023 25.965187 -- 3800000 27/Dec/2023 25.713986 -- 3800000 26/Dec/2023 25.89819 -- 3800000 22/Dec/2023 25.888475 -- 3750000 21/Dec/2023 25.685876 -- 3750000 20/Dec/2023 25.746902 0.211703 3750000 19/Dec/2023 25.879869 -- 3750000 18/Dec/2023 25.696081 -- 3750000 15/Dec/2023 25.798213 -- 3750000 14/Dec/2023 25.633197 -- 3700000 13/Dec/2023 24.932861 -- 3700000 12/Dec/2023 25.253568 -- 3700000 11/Dec/2023 24.998606 -- 3700000 08/Dec/2023 25.234025 -- 3700000 07/Dec/2023 25.231846 -- 3700000 06/Dec/2023 25.43903 -- 3700000 05/Dec/2023 25.480534 -- 3700000 04/Dec/2023 25.392203 -- 3700000 01/Dec/2023 25.187645 -- 3700000 30/Nov/2023 25.097763 -- 3700000 29/Nov/2023 25.240962 -- 3700000 28/Nov/2023 25.391871 -- 3700000 27/Nov/2023 25.238029 -- 3700000 24/Nov/2023 25.244992 -- 3700000 22/Nov/2023 25.126398 -- 3700000 21/Nov/2023 25.027534 -- 3700000 20/Nov/2023 24.886801 -- 3700000 17/Nov/2023 24.884647 -- 3700000 16/Nov/2023 24.759147 -- 3700000 15/Nov/2023 24.630558 -- 3700000 14/Nov/2023 24.381474 -- 3700000 13/Nov/2023 24.382708 -- 3700000 10/Nov/2023 24.640837 -- 3700000 09/Nov/2023 24.768226 -- 3700000 08/Nov/2023 24.573491 -- 3700000 07/Nov/2023 24.421049 -- 3700000 06/Nov/2023 24.272145 -- 3700000 03/Nov/2023 23.942254 -- 3700000 02/Nov/2023 23.623894 -- 3700000 01/Nov/2023 23.593373 -- 3700000 31/Oct/2023 23.571326 -- 3700000 30/Oct/2023 23.408111 -- 3700000 27/Oct/2023 23.387621 -- 3700000 26/Oct/2023 23.620402 -- 3700000 25/Oct/2023 23.860634 -- 3700000 24/Oct/2023 23.903803 -- 3700000 23/Oct/2023 24.046903 -- 3700000 20/Oct/2023 24.23839 -- 3700000 19/Oct/2023 24.537285 -- 3700000 18/Oct/2023 24.858583 -- 3700000 17/Oct/2023 24.90462 -- 3700000 16/Oct/2023 24.6217 -- 3700000 13/Oct/2023 24.796806 -- 3700000 12/Oct/2023 24.806835 -- 3700000 11/Oct/2023 24.795831 -- 3700000 10/Oct/2023 24.782125 -- 3700000 09/Oct/2023 24.625476 -- 3700000 06/Oct/2023 24.837026 -- 3700000 05/Oct/2023 24.496501 -- 3700000 04/Oct/2023 24.977982 -- 3700000 03/Oct/2023 24.907154 -- 3700000 02/Oct/2023 24.959194 -- 3700000 29/Sept/2023 25.041903 -- 3700000 28/Sept/2023 25.077421 -- 3700000 27/Sept/2023 25.007832 -- 3700000 26/Sept/2023 24.591696 -- 3700000 25/Sept/2023 24.393097 -- 3800000 22/Sept/2023 24.326707 -- 3800000 21/Sept/2023 24.162249 -- 3800000 20/Sept/2023 23.98151 -- 3800000 19/Sept/2023 24.018797 -- 3800000 18/Sept/2023 24.218205 -- 3800000 15/Sept/2023 24.231339 -- 3800000 14/Sept/2023 24.658879 -- 3800000 13/Sept/2023 24.493587 -- 3800000 12/Sept/2023 24.770379 -- 3800000 11/Sept/2023 24.819907 -- 3800000 08/Sept/2023 24.745882 -- 3800000 07/Sept/2023 24.549809 -- 3800000 06/Sept/2023 24.619525 -- 3800000 05/Sept/2023 24.653528 -- 3800000 01/Sept/2023 24.623518 -- 3800000 31/Aug/2023 24.495755 -- 3800000 30/Aug/2023 24.961215 -- 3800000 29/Aug/2023 24.742257 -- 3800000 28/Aug/2023 24.567017 -- 3800000 25/Aug/2023 24.533336 -- 3900000 24/Aug/2023 24.567616 -- 3900000 23/Aug/2023 24.552464 -- 3900000 22/Aug/2023 24.770341 -- 3900000 21/Aug/2023 25.166748 -- 3900000 18/Aug/2023 25.134562 -- 3900000 17/Aug/2023 25.068881 -- 3900000 16/Aug/2023 25.319303 -- 3900000 15/Aug/2023 24.924593 -- 3900000 14/Aug/2023 25.015619 -- 3900000 11/Aug/2023 25.426733 -- 3900000 10/Aug/2023 25.627676 -- 3900000 09/Aug/2023 25.896897 -- 3900000 08/Aug/2023 25.692681 -- 3900000 07/Aug/2023 25.884132 -- 3900000 04/Aug/2023 25.747029 -- 3900000 03/Aug/2023 26.364538 -- 3900000 02/Aug/2023 26.098555 -- 3900000 01/Aug/2023 26.792745 -- 3900000 31/Jul/2023 26.778096 -- 3900000 28/Jul/2023 26.93459 -- 3900000 27/Jul/2023 27.187057 -- 3900000 26/Jul/2023 27.149013 -- 3900000 25/Jul/2023 27.197574 -- 3900000 24/Jul/2023 27.029299 -- 3900000 21/Jul/2023 26.982579 -- 3900000 20/Jul/2023 26.940555 -- 3900000 19/Jul/2023 26.730735 -- 3900000 18/Jul/2023 26.740727 -- 3900000 17/Jul/2023 26.809699 -- 3900000 14/Jul/2023 26.954422 -- 3900000 13/Jul/2023 26.798499 -- 3900000 12/Jul/2023 26.216282 -- 3900000 11/Jul/2023 25.798959 -- 3900000 10/Jul/2023 25.501067 -- 3900000 07/Jul/2023 25.545266 -- 3900000 06/Jul/2023 25.879446 -- 3900000 05/Jul/2023 26.180517 -- 3900000 03/Jul/2023 26.172628 -- 3900000 30/Jun/2023 26.125376 -- 3900000 29/Jun/2023 26.196611 -- 3900000 28/Jun/2023 26.153037 -- 3900000 27/Jun/2023 26.155116 -- 3900000 26/Jun/2023 25.935856 -- 3900000 23/Jun/2023 25.482131 -- 3900000 22/Jun/2023 25.590652 -- 3900000 21/Jun/2023 25.534379 -- 3900000 20/Jun/2023 25.715357 -- 3900000 16/Jun/2023 25.746575 -- 3900000 15/Jun/2023 25.584828 -- 3900000 14/Jun/2023 25.473983 -- 3900000 13/Jun/2023 25.720569 -- 3900000 12/Jun/2023 25.781995 -- 3900000 09/Jun/2023 25.734239 -- 3900000 08/Jun/2023 25.830813 -- 3900000 07/Jun/2023 25.845191 0.310598 3900000 06/Jun/2023 25.934117 -- 3900000 05/Jun/2023 26.015363 -- 3900000 02/Jun/2023 26.200198 -- 3900000 01/Jun/2023 25.63242 -- 4150000 31/May/2023 25.82912 -- 4450000 30/May/2023 25.92862 -- 4450000 26/May/2023 26.357889 -- 4450000 25/May/2023 26.298379 -- 4450000 24/May/2023 26.622203 -- 4450000 23/May/2023 26.668406 -- 4450000 22/May/2023 26.743662 -- 4450000 19/May/2023 26.98998 -- 4450000 18/May/2023 26.812031 -- 4450000 17/May/2023 26.653075 -- 4450000 16/May/2023 26.483572 -- 4450000 15/May/2023 26.245665 -- 4450000 12/May/2023 26.602864 -- 4450000 11/May/2023 27.000897 -- 4450000 10/May/2023 26.995959 -- 4450000 09/May/2023 26.745839 -- 4450000 08/May/2023 26.991154 -- 4450000 05/May/2023 27.368842 -- 4450000 04/May/2023 27.21402 -- 4450000 03/May/2023 26.910826 -- 4450000 02/May/2023 27.108177 -- 4450000 01/May/2023 27.094197 -- 4450000 28/Apr/2023 27.098282 -- 4450000 27/Apr/2023 26.766409 -- 4450000 26/Apr/2023 26.418121 -- 4450000 25/Apr/2023 26.583469 -- 4450000 24/Apr/2023 26.595415 -- 4450000 21/Apr/2023 26.14301 -- 4450000 20/Apr/2023 26.143569 -- 4450000 19/Apr/2023 25.771688 -- 4450000 18/Apr/2023 25.892963 -- 4450000 17/Apr/2023 26.179239 -- 4450000 14/Apr/2023 26.374593 -- 4450000 13/Apr/2023 26.336825 -- 4450000 12/Apr/2023 26.336889 -- 4450000 11/Apr/2023 26.521995 -- 4450000 10/Apr/2023 26.812321 -- 4450000 06/Apr/2023 26.807685 -- 4450000 05/Apr/2023 26.790315 -- 4450000 04/Apr/2023 26.716548 -- 4450000 03/Apr/2023 26.871106 -- 4450000 31/Mar/2023 27.012705 -- 4450000 30/Mar/2023 27.481211 -- 4450000 29/Mar/2023 27.406401 -- 4450000 28/Mar/2023 27.206616 -- 4450000 27/Mar/2023 27.231722 -- 4450000 24/Mar/2023 27.266505 -- 4450000 23/Mar/2023 26.881108 -- 4450000 22/Mar/2023 26.77776 -- 4450000 21/Mar/2023 26.85445 -- 4450000 20/Mar/2023 26.52869 -- 4450000 17/Mar/2023 26.378261 -- 4550000 16/Mar/2023 26.168857 -- 4550000 15/Mar/2023 26.294835 -- 4550000 14/Mar/2023 26.071814 -- 4550000 13/Mar/2023 26.496059 -- 4700000 10/Mar/2023 26.673827 -- 4700000 09/Mar/2023 26.686298 -- 4700000 08/Mar/2023 27.139737 -- 4700000 07/Mar/2023 27.211771 -- 4700000 06/Mar/2023 27.225689 -- 4700000 03/Mar/2023 27.224301 -- 4950000 02/Mar/2023 27.021375 -- 5150000 01/Mar/2023 26.889734 -- 5150000 28/Feb/2023 26.622258 -- 5350000 27/Feb/2023 26.689942 -- 5350000 24/Feb/2023 27.263273 -- 5350000 23/Feb/2023 27.349189 -- 5350000 22/Feb/2023 27.320251 -- 5350000 21/Feb/2023 27.699999 -- 5350000 17/Feb/2023 27.731544 -- 5350000 16/Feb/2023 27.862093 -- 5350000 15/Feb/2023 27.996269 -- 5350000 14/Feb/2023 27.995418 -- 5350000 13/Feb/2023 28.297008 -- 5350000 10/Feb/2023 28.527816 -- 5350000 09/Feb/2023 28.322007 -- 5350000 08/Feb/2023 28.430114 -- 5350000 07/Feb/2023 28.14944 -- 5350000 06/Feb/2023 28.687394 -- 5350000 03/Feb/2023 29.349024 -- 5350000 02/Feb/2023 29.155849 -- 5350000 01/Feb/2023 29.025673 -- 4850000 31/Jan/2023 28.004253 -- 4850000 30/Jan/2023 28.586184 -- 4800000 27/Jan/2023 29.087431 -- 4800000 26/Jan/2023 29.109305 -- 4800000 25/Jan/2023 29.126244 -- 4800000 24/Jan/2023 29.049783 -- 4800000 23/Jan/2023 29.151648 -- 4800000 20/Jan/2023 29.119821 -- 4800000 19/Jan/2023 29.047496 -- 4800000 18/Jan/2023 29.059102 -- 4800000 17/Jan/2023 28.706978 -- 4650000 13/Jan/2023 28.523591 -- 4600000 12/Jan/2023 27.883692 -- 4600000 11/Jan/2023 27.627345 -- 4600000 10/Jan/2023 27.756739 -- 4600000 09/Jan/2023 27.720447 -- 4450000 06/Jan/2023 27.095262 -- 4450000 05/Jan/2023 27.251053 -- 4450000 04/Jan/2023 27.064139 -- 4450000 03/Jan/2023 26.461961 -- 4450000 30/Dec/2022 26.448317 -- 4450000 29/Dec/2022 26.475913 -- 4450000 28/Dec/2022 26.022963 -- 4450000 27/Dec/2022 26.115262 -- 4450000 23/Dec/2022 26.461569 -- 4450000 22/Dec/2022 26.479791 -- 4450000 21/Dec/2022 26.451287 -- 4450000 20/Dec/2022 26.069507 -- 4450000 19/Dec/2022 25.678653 -- 4450000 16/Dec/2022 25.891175 -- 4550000 15/Dec/2022 26.08822 -- 4550000 14/Dec/2022 26.344261 -- 4550000 13/Dec/2022 26.262256 0.123602 4650000 12/Dec/2022 26.495732 -- 4650000 09/Dec/2022 26.497868 -- 4650000 08/Dec/2022 26.412929 -- 4650000 07/Dec/2022 26.371611 -- 4650000 06/Dec/2022 26.558462 -- 4650000 05/Dec/2022 25.751703 -- 4650000 02/Dec/2022 26.12845 -- 4650000 01/Dec/2022 26.679781 -- 4600000 30/Nov/2022 26.975717 -- 4600000 29/Nov/2022 26.788618 -- 4600000 28/Nov/2022 26.383539 -- 4600000 25/Nov/2022 26.150572 -- 4450000 23/Nov/2022 25.703174 -- 4450000 22/Nov/2022 25.290222 -- 4400000 21/Nov/2022 25.162378 -- 4400000 18/Nov/2022 25.29969 -- 4400000 17/Nov/2022 25.004175 -- 4400000 16/Nov/2022 24.938606 -- 4350000 15/Nov/2022 25.167857 -- 4350000 14/Nov/2022 24.894932 -- 4250000 11/Nov/2022 24.707754 -- 4250000 10/Nov/2022 24.16432 -- 4250000 09/Nov/2022 24.087855 -- 4250000 08/Nov/2022 24.307902 -- 4200000 07/Nov/2022 24.192234 -- 4200000 04/Nov/2022 23.807888 -- 4200000 03/Nov/2022 23.545618 -- 4200000 02/Nov/2022 23.743445 -- 4150000 01/Nov/2022 24.03826 -- 4150000 31/Oct/2022 24.044998 -- 4150000 28/Oct/2022 24.075737 -- 4150000 27/Oct/2022 24.034762 -- 4150000 26/Oct/2022 23.606164 -- 4150000 25/Oct/2022 23.395139 -- 4150000 24/Oct/2022 23.191136 -- 4150000 21/Oct/2022 23.097664 -- 4150000 20/Oct/2022 23.163711 -- 4150000 19/Oct/2022 23.469527 -- 4150000 18/Oct/2022 23.494194 -- 4150000 17/Oct/2022 22.861722 -- 4150000 14/Oct/2022 22.481169 -- 4150000 13/Oct/2022 22.552198 -- 4050000 12/Oct/2022 22.294091 -- 4050000 11/Oct/2022 22.366186 -- 4050000 10/Oct/2022 22.2694 -- 4050000 07/Oct/2022 22.612714 -- 4050000 06/Oct/2022 22.806775 -- 4050000 05/Oct/2022 23.039435 -- 4050000 04/Oct/2022 23.066229 -- 4050000 03/Oct/2022 22.22551 -- 4050000 30/Sept/2022 22.150561 -- 4050000 29/Sept/2022 22.675899 -- 4050000 28/Sept/2022 22.632349 -- 4050000 27/Sept/2022 23.011229 -- 4050000 26/Sept/2022 24.057275 -- 4050000 23/Sept/2022 24.108273 -- 4050000 22/Sept/2022 24.327033 -- 4050000 21/Sept/2022 24.653219 -- 4050000 20/Sept/2022 25.315735 -- 4050000 19/Sept/2022 25.40093 -- 4050000 16/Sept/2022 25.763875 -- 4050000 15/Sept/2022 25.947259 -- 4050000 14/Sept/2022 26.065224 -- 4050000 13/Sept/2022 26.438023 -- 4050000 12/Sept/2022 26.692121 -- 4050000 09/Sept/2022 26.308382 -- 4050000 08/Sept/2022 26.100601 -- 4100000 07/Sept/2022 26.046872 -- 4100000 06/Sept/2022 26.550177 -- 4100000 02/Sept/2022 26.581043 -- 4100000 01/Sept/2022 26.433559 -- 4100000 31/Aug/2022 26.542721 -- 4100000 30/Aug/2022 26.815376 -- 4000000 29/Aug/2022 27.101404 -- 4000000 26/Aug/2022 27.130836 -- 4000000 25/Aug/2022 27.074371 -- 4000000 24/Aug/2022 26.852788 -- 4000000 23/Aug/2022 26.763722 -- 4000000 22/Aug/2022 26.980541 -- 4000000 19/Aug/2022 27.716079 -- 4000000 18/Aug/2022 27.644365 -- 4000000 17/Aug/2022 27.578496 -- 4000000 16/Aug/2022 27.791181 -- 4000000 15/Aug/2022 27.334158 -- 4000000 12/Aug/2022 27.281346 -- 4000000 11/Aug/2022 27.285456 -- 4000000 10/Aug/2022 26.374122 -- 4000000 09/Aug/2022 26.239459 -- 4000000 08/Aug/2022 26.207475 -- 4000000 05/Aug/2022 26.218002 -- 3800000 04/Aug/2022 26.333214 -- 3800000 03/Aug/2022 26.069016 -- 3800000 02/Aug/2022 25.929146 -- 3800000 01/Aug/2022 25.740795 -- 3800000 29/Jul/2022 25.91342 -- 3800000 28/Jul/2022 25.835747 -- 3800000 27/Jul/2022 25.390665 -- 3800000 26/Jul/2022 25.367643 -- 3800000 25/Jul/2022 25.010137 -- 3800000 22/Jul/2022 25.12146 -- 3800000 21/Jul/2022 25.195791 -- 3800000 20/Jul/2022 25.190923 -- 3800000 19/Jul/2022 25.276202 -- 3800000 18/Jul/2022 25.045044 -- 3800000 15/Jul/2022 24.877864 -- 3800000 14/Jul/2022 25.09857 -- 3800000 13/Jul/2022 25.073381 -- 3800000 12/Jul/2022 25.410321 -- 3800000 11/Jul/2022 25.639383 -- 3800000 08/Jul/2022 25.602647 -- 3800000 07/Jul/2022 25.521062 -- 3800000 06/Jul/2022 26.024965 -- 3800000 05/Jul/2022 25.718477 -- 3650000 01/Jul/2022 25.299505 -- 3650000 30/Jun/2022 25.235708 -- 3650000 29/Jun/2022 25.653064 -- 3650000 28/Jun/2022 25.881256 -- 3650000 27/Jun/2022 25.537783 -- 3650000 24/Jun/2022 25.419096 -- 3650000 23/Jun/2022 24.985847 -- 3650000 22/Jun/2022 25.540183 -- 3650000 21/Jun/2022 26.113245 -- 3650000 17/Jun/2022 26.493296 -- 3650000 16/Jun/2022 26.816773 -- 3650000 15/Jun/2022 26.685886 -- 3650000 14/Jun/2022 27.255688 -- 3800000 13/Jun/2022 27.264548 -- 3800000 10/Jun/2022 27.639453 -- 4000000 09/Jun/2022 28.591776 0.328954 4050000 08/Jun/2022 29.100892 -- 4100000 07/Jun/2022 29.027382 -- 4250000 06/Jun/2022 28.848057 -- 4250000 03/Jun/2022 28.910307 -- 4250000 02/Jun/2022 28.872323 -- 4250000 01/Jun/2022 29.044774 -- 4200000 31/May/2022 29.316752 -- 4000000 27/May/2022 29.331868 -- 4000000 26/May/2022 28.959783 -- 4000000 25/May/2022 28.693229 -- 4000000 24/May/2022 28.663642 -- 4000000 23/May/2022 29.104997 -- 4000000 20/May/2022 29.318911 -- 4000000 19/May/2022 28.7627 -- 4000000 18/May/2022 28.874083 -- 4000000 17/May/2022 28.627012 -- 4000000 16/May/2022 28.188731 -- 4000000 13/May/2022 27.735071 -- 4000000 12/May/2022 28.290651 -- 4000000 11/May/2022 28.700215 -- 4000000 10/May/2022 28.991134 -- 4100000 09/May/2022 29.019448 -- 4100000 06/May/2022 29.13009 -- 4100000 05/May/2022 29.553828 -- 4100000 04/May/2022 29.371995 -- 4100000 03/May/2022 29.062575 -- 4100000 02/May/2022 29.056357 -- 4100000 29/Apr/2022 29.071428 -- 4100000 28/Apr/2022 29.951684 -- 4200000 27/Apr/2022 29.79451 -- 4400000 26/Apr/2022 30.173929 -- 4400000 25/Apr/2022 30.343723 -- 4400000 22/Apr/2022 30.27236 -- 4400000 21/Apr/2022 30.545974 -- 4400000 20/Apr/2022 30.879459 -- 4400000 19/Apr/2022 30.489036 -- 4400000 18/Apr/2022 30.38368 -- 4400000 14/Apr/2022 30.414008 -- 4400000 13/Apr/2022 30.467425 -- 4550000 12/Apr/2022 30.086766 -- 4750000 11/Apr/2022 30.556263 -- 4750000 08/Apr/2022 30.92861 -- 4750000 07/Apr/2022 30.662817 -- 4800000 06/Apr/2022 31.380884 -- 4800000 05/Apr/2022 31.683744 -- 4800000 04/Apr/2022 31.704721 -- 4800000 01/Apr/2022 31.373591 -- 5050000 31/Mar/2022 31.525288 -- 5050000 30/Mar/2022 31.235539 -- 5050000 29/Mar/2022 31.01738 -- 5050000 28/Mar/2022 31.076823 -- 5050000 25/Mar/2022 30.968948 -- 5050000 24/Mar/2022 30.718456 -- 5150000 23/Mar/2022 30.29076 -- 5200000 22/Mar/2022 30.363355 -- 5400000 21/Mar/2022 30.136193 -- 5400000 18/Mar/2022 30.384649 -- 5500000 17/Mar/2022 30.947509 -- 5500000 16/Mar/2022 30.529006 -- 5550000 15/Mar/2022 30.367483 -- 5650000 14/Mar/2022 29.394017 -- 5800000 11/Mar/2022 30.746877 -- 5800000 10/Mar/2022 31.0308 -- 5800000 09/Mar/2022 30.570466 -- 5250000 08/Mar/2022 30.334604 -- 4950000 07/Mar/2022 31.588622 -- 4950000 04/Mar/2022 32.169198 -- 4950000 03/Mar/2022 32.741477 -- 4950000 02/Mar/2022 32.214208 -- 4950000 01/Mar/2022 32.661527 -- 4950000 28/Feb/2022 32.465649 -- 4750000 25/Feb/2022 31.969799 -- 4750000 24/Feb/2022 31.92103 -- 4650000 23/Feb/2022 32.628442 -- 4650000 22/Feb/2022 32.783953 -- 4450000 18/Feb/2022 32.621451 -- 4450000 17/Feb/2022 32.679304 -- 4400000 16/Feb/2022 32.768058 -- 4300000 15/Feb/2022 32.091072 -- 4300000 14/Feb/2022 32.261706 -- 4300000 11/Feb/2022 31.872421 -- 3700000 10/Feb/2022 32.454182 -- 3700000 09/Feb/2022 32.723326 -- 3700000 08/Feb/2022 32.351668 -- 3950000 07/Feb/2022 32.093831 -- 4150000 04/Feb/2022 32.586301 -- 4150000 03/Feb/2022 32.374133 -- 4150000 02/Feb/2022 32.774709 -- 4150000 01/Feb/2022 32.452321 -- 4150000 31/Jan/2022 32.436163 -- 4150000 28/Jan/2022 31.805272 -- 4150000 27/Jan/2022 31.794306 -- 4150000 26/Jan/2022 31.687281 -- 4150000 25/Jan/2022 31.852263 -- 4150000 24/Jan/2022 31.630891 -- 4200000 21/Jan/2022 31.769122 -- 4200000 20/Jan/2022 31.56592 -- 4200000 19/Jan/2022 31.593825 -- 4300000 18/Jan/2022 31.942596 -- 4300000 14/Jan/2022 31.964846 -- 4300000 13/Jan/2022 32.116624 -- 4300000 12/Jan/2022 31.637684 -- 4300000 11/Jan/2022 31.162796 -- 4300000 10/Jan/2022 31.254679 -- 4050000 07/Jan/2022 30.618805 -- 4050000 06/Jan/2022 31.08327 -- 4050000 05/Jan/2022 31.2811 -- 3950000 04/Jan/2022 30.827927 -- 3950000 03/Jan/2022 31.026191 -- 3950000 31/Dec/2021 31.392597 -- 3950000 30/Dec/2021 32.188623 -- 3950000 29/Dec/2021 32.191571 -- 3950000 28/Dec/2021 32.24445 -- 3950000 27/Dec/2021 32.309572 -- 3950000 23/Dec/2021 32.382799 -- 3950000 22/Dec/2021 31.804182 -- 3950000 21/Dec/2021 32.107413 -- 3950000 20/Dec/2021 32.406683 -- 3950000 17/Dec/2021 32.512508 -- 3950000 16/Dec/2021 32.340786 -- 3950000 15/Dec/2021 31.830097 -- 3950000 14/Dec/2021 32.24168 -- 3950000 13/Dec/2021 32.167807 0.117639 3850000 10/Dec/2021 32.300639 -- 3850000 09/Dec/2021 32.44497 -- 3850000 08/Dec/2021 32.046608 -- 3850000 07/Dec/2021 32.034734 -- 3850000 06/Dec/2021 31.971573 -- 3850000 03/Dec/2021 31.621164 -- 3850000 02/Dec/2021 31.538286 -- 3650000 01/Dec/2021 31.16356 -- 3800000 30/Nov/2021 32.235915 -- 3800000 29/Nov/2021 32.287914 -- 3500000 26/Nov/2021 32.583435 -- 3500000 24/Nov/2021 33.32742 -- 3550000 23/Nov/2021 33.084935 -- 3550000 22/Nov/2021 32.470842 -- 3550000 19/Nov/2021 32.6409 -- 3550000 18/Nov/2021 32.82424 -- 3550000 17/Nov/2021 32.910266 -- 3550000 16/Nov/2021 32.963477 -- 3550000 15/Nov/2021 32.960592 -- 3550000 12/Nov/2021 33.412195 -- 3550000 11/Nov/2021 33.047648 -- 3550000 10/Nov/2021 33.326183 -- 3550000 09/Nov/2021 33.522375 -- 3550000 08/Nov/2021 33.267216 -- 3550000 05/Nov/2021 32.864142 -- 3550000 04/Nov/2021 32.090574 -- 3550000 03/Nov/2021 32.044759 -- 3550000 02/Nov/2021 31.786 -- 3550000 01/Nov/2021 31.705729 -- 3550000 29/Oct/2021 31.699827 -- 3550000 28/Oct/2021 31.850333 -- 3550000 27/Oct/2021 32.236988 -- 3550000 26/Oct/2021 32.180542 -- 3550000 25/Oct/2021 32.069339 -- 3550000 22/Oct/2021 32.340954 -- 3550000 21/Oct/2021 32.432575 -- 3550000 20/Oct/2021 32.3716 -- 3550000 19/Oct/2021 32.360257 -- 3550000 18/Oct/2021 32.235028 -- 3550000 15/Oct/2021 32.215797 -- 3550000 14/Oct/2021 32.164419 -- 3550000 13/Oct/2021 31.607424 -- 3550000 12/Oct/2021 31.477854 -- 3550000 11/Oct/2021 31.453025 -- 3550000 08/Oct/2021 30.822486 -- 3550000 07/Oct/2021 30.910996 -- 3550000 06/Oct/2021 31.001481 -- 3550000 05/Oct/2021 30.706019 -- 3550000 04/Oct/2021 30.560067 -- 3700000 01/Oct/2021 30.330944 -- 3700000 30/Sept/2021 30.20113 -- 3750000 29/Sept/2021 30.144161 -- 4000000 28/Sept/2021 29.908405 -- 4000000 27/Sept/2021 30.265387 -- 4100000 24/Sept/2021 30.578906 -- 4100000 23/Sept/2021 30.605196 -- 4100000 22/Sept/2021 30.492483 -- 4100000 21/Sept/2021 30.376091 -- 4100000 20/Sept/2021 30.232498 -- 4100000 17/Sept/2021 30.727092 -- 4100000 16/Sept/2021 30.990231 -- 4100000 15/Sept/2021 30.649652 -- 4100000 14/Sept/2021 30.876352 -- 4100000 13/Sept/2021 31.004251 -- 4100000 10/Sept/2021 31.039537 -- 4100000 09/Sept/2021 30.79866 -- 4100000 08/Sept/2021 30.7443 -- 4100000 07/Sept/2021 30.663103 -- 4100000 03/Sept/2021 30.683964 -- 4100000 02/Sept/2021 30.519761 -- 4100000 01/Sept/2021 30.089892 -- 4100000 31/Aug/2021 30.500959 -- 4100000 30/Aug/2021 30.204345 -- 4100000 27/Aug/2021 30.205147 -- 4100000 26/Aug/2021 30.281235 -- 4100000 25/Aug/2021 30.293734 -- 4100000 24/Aug/2021 29.481641 -- 4100000 23/Aug/2021 29.04327 -- 4100000 20/Aug/2021 29.172899 -- 4100000 19/Aug/2021 29.3828 -- 4100000 18/Aug/2021 29.265168 -- 4100000 17/Aug/2021 28.823631 -- 4100000 16/Aug/2021 28.477066 -- 4100000 13/Aug/2021 27.766875 -- 4100000 12/Aug/2021 28.652159 -- 4100000 11/Aug/2021 29.081642 -- 4100000 10/Aug/2021 28.930911 -- 4100000 09/Aug/2021 28.981306 -- 4100000 06/Aug/2021 28.622356 -- 4100000 05/Aug/2021 28.636719 -- 4100000 04/Aug/2021 29.077801 -- 4100000 03/Aug/2021 29.056327 -- 4100000 02/Aug/2021 28.380849 -- 4100000 30/Jul/2021 27.719077 -- 4100000 29/Jul/2021 28.426289 -- 4100000 28/Jul/2021 28.251246 -- 4100000 27/Jul/2021 28.441483 -- 4100000 26/Jul/2021 27.816113 -- 4100000 23/Jul/2021 28.41546 -- 4100000 22/Jul/2021 28.851874 -- 4100000 21/Jul/2021 28.324073 -- 4100000 20/Jul/2021 28.788047 -- 4100000 19/Jul/2021 28.77305 -- 4100000 16/Jul/2021 29.349822 -- 4100000 15/Jul/2021 29.514514 -- 4100000 14/Jul/2021 29.869024 -- 4100000 13/Jul/2021 29.943547 -- 4100000 12/Jul/2021 30.29611 -- 4100000 09/Jul/2021 29.973458 -- 4100000 08/Jul/2021 30.466823 -- 4100000 07/Jul/2021 30.584585 -- 4100000 06/Jul/2021 30.999748 -- 4100000 02/Jul/2021 31.206793 -- 4100000 01/Jul/2021 31.0307 -- 4100000 30/Jun/2021 30.94656 -- 4100000 29/Jun/2021 31.382958 -- 4100000 28/Jun/2021 31.244565 -- 4100000 25/Jun/2021 31.403422 -- 4100000 24/Jun/2021 30.983974 -- 4100000 23/Jun/2021 31.078888 -- 4100000 22/Jun/2021 30.917872 -- 4000000 21/Jun/2021 30.727324 -- 4000000 18/Jun/2021 30.953972 -- 4000000 17/Jun/2021 31.173642 -- 4000000 16/Jun/2021 31.764138 -- 4000000 15/Jun/2021 31.788649 -- 4000000 14/Jun/2021 31.620462 -- 4000000 11/Jun/2021 31.679312 -- 4000000 10/Jun/2021 31.504495 0.214949 4000000 09/Jun/2021 31.911454 -- 4000000 08/Jun/2021 31.445468 -- 4000000 07/Jun/2021 31.29756 -- 4000000 04/Jun/2021 31.413908 -- 4000000 03/Jun/2021 31.264416 -- 4000000 02/Jun/2021 31.463872 -- 4000000 01/Jun/2021 30.550519 -- 3800000 28/May/2021 30.69264 -- 3800000 27/May/2021 30.457373 -- 3800000 26/May/2021 29.099012 -- 3800000 25/May/2021 28.456595 -- 3800000 24/May/2021 28.40961 -- 3800000 21/May/2021 28.635715 -- 3800000 20/May/2021 28.728197 -- 3800000 19/May/2021 28.849302 -- 3800000 18/May/2021 28.829031 -- 3800000 17/May/2021 28.958857 -- 3800000 14/May/2021 28.764442 -- 3950000 13/May/2021 28.749742 -- 3950000 12/May/2021 28.719622 -- 4100000 11/May/2021 29.220374 -- 4100000 10/May/2021 29.134817 -- 4250000 07/May/2021 28.951049 -- 4250000 06/May/2021 29.032361 -- 4400000 05/May/2021 28.937031 -- 4400000 04/May/2021 29.142382 -- 4400000 03/May/2021 29.225142 -- 4400000 30/Apr/2021 29.121103 -- 4400000 29/Apr/2021 29.5536 -- 4400000 28/Apr/2021 29.265255 -- 4400000 27/Apr/2021 28.88692 -- 4400000 26/Apr/2021 29.048233 -- 4400000 23/Apr/2021 29.017004 -- 4400000 22/Apr/2021 29.146747 -- 4400000 21/Apr/2021 29.261695 -- 4400000 20/Apr/2021 29.579405 -- 4400000 19/Apr/2021 29.385283 -- 4400000 16/Apr/2021 29.525689 -- 4400000 15/Apr/2021 29.660197 -- 4400000 14/Apr/2021 29.553005 -- 4400000 13/Apr/2021 29.243182 -- 4400000 12/Apr/2021 29.553835 -- 4400000 09/Apr/2021 29.696034 -- 4400000 08/Apr/2021 29.697774 -- 4400000 07/Apr/2021 30.073167 -- 4400000 06/Apr/2021 29.774198 -- 4400000 05/Apr/2021 29.346965 -- 4550000 01/Apr/2021 29.184934 -- 4550000 31/Mar/2021 29.18414 -- 4550000 30/Mar/2021 29.61593 -- 4550000 29/Mar/2021 29.964432 -- 4550000 26/Mar/2021 29.569521 -- 4550000 25/Mar/2021 29.682238 -- 4550000 24/Mar/2021 29.183561 -- 4550000 23/Mar/2021 29.0462 -- 4550000 22/Mar/2021 28.869766 -- 4550000 19/Mar/2021 29.080085 -- 4550000 18/Mar/2021 29.86947 -- 4550000 17/Mar/2021 29.503734 -- 4550000 16/Mar/2021 29.506798 -- 4550000 15/Mar/2021 29.412407 -- 4750000 12/Mar/2021 30.341643 -- 4750000 11/Mar/2021 30.307737 -- 4800000 10/Mar/2021 30.55998 -- 4800000 09/Mar/2021 30.421559 -- 4800000 08/Mar/2021 30.363933 -- 4800000 05/Mar/2021 30.96615 -- 4800000 04/Mar/2021 30.944677 -- 4800000 03/Mar/2021 31.229037 -- 4800000 02/Mar/2021 31.080735 -- 4800000 01/Mar/2021 30.864661 -- 4800000 26/Feb/2021 30.611111 -- 4800000 25/Feb/2021 30.296613 -- 4800000 24/Feb/2021 30.297782 -- 4800000 23/Feb/2021 30.47328 -- 4800000 22/Feb/2021 30.553584 -- 4800000 19/Feb/2021 31.125477 -- 4800000 18/Feb/2021 30.84167 -- 4800000 17/Feb/2021 31.370359 -- 4800000 16/Feb/2021 31.793471 -- 4800000 12/Feb/2021 31.715226 -- 4800000 11/Feb/2021 31.715687 -- 4800000 10/Feb/2021 32.107168 -- 4800000 09/Feb/2021 32.062361 -- 4800000 08/Feb/2021 31.928635 -- 4800000 05/Feb/2021 31.77185 -- 4800000 04/Feb/2021 31.282558 -- 4800000 03/Feb/2021 31.216627 -- 4800000 02/Feb/2021 31.201796 -- 4800000 01/Feb/2021 30.934102 -- 4850000 29/Jan/2021 30.021997 -- 4850000 28/Jan/2021 30.961588 -- 4850000 27/Jan/2021 31.045808 -- 4850000 26/Jan/2021 31.539605 -- 4850000 25/Jan/2021 32.063053 -- 4850000 22/Jan/2021 31.930621 -- 4850000 21/Jan/2021 32.31589 -- 4850000 20/Jan/2021 32.31285 -- 4850000 19/Jan/2021 32.561248 -- 4850000 15/Jan/2021 32.867032 -- 4850000 14/Jan/2021 32.928223 -- 4800000 13/Jan/2021 32.803043 -- 4800000 12/Jan/2021 32.899295 -- 4800000 11/Jan/2021 33.216363 -- 4800000 08/Jan/2021 33.110678 -- 4800000 07/Jan/2021 32.240482 -- 4800000 06/Jan/2021 31.876772 -- 4800000 05/Jan/2021 32.298508 -- 4800000 04/Jan/2021 32.68046 -- 4800000 31/Dec/2020 32.403533 -- 4800000 30/Dec/2020 32.404036 -- 4800000 29/Dec/2020 32.40454 -- 4800000 28/Dec/2020 32.282981 -- 4800000 24/Dec/2020 32.614459 -- 4800000 23/Dec/2020 32.614967 -- 4800000 22/Dec/2020 32.567518 -- 4800000 21/Dec/2020 32.769917 -- 4550000 18/Dec/2020 32.928577 -- 4550000 17/Dec/2020 32.937352 -- 4550000 16/Dec/2020 33.000426 -- 4550000 15/Dec/2020 32.7275 -- 4500000 14/Dec/2020 32.942358 0.072448 4500000 11/Dec/2020 32.889089 -- 4500000 10/Dec/2020 32.529275 -- 4500000 09/Dec/2020 32.356097 -- 4500000 08/Dec/2020 32.743748 -- 4500000 07/Dec/2020 32.744188 -- 4200000 04/Dec/2020 32.446431 -- 4200000 03/Dec/2020 32.633417 -- 4200000 02/Dec/2020 32.170481 -- 4200000 01/Dec/2020 31.924637 -- 4200000 30/Nov/2020 31.039507 -- 4200000 27/Nov/2020 31.060761 -- 4200000 25/Nov/2020 31.865483 -- 4200000 24/Nov/2020 32.342703 -- 4200000 23/Nov/2020 32.530013 -- 4200000 20/Nov/2020 32.541205 -- 4200000 19/Nov/2020 31.776126 -- 4200000 18/Nov/2020 32.045624 -- 4200000 17/Nov/2020 31.67252 -- 4200000 16/Nov/2020 31.451641 -- 4200000 13/Nov/2020 31.669163 -- 4200000 12/Nov/2020 31.820413 -- 4200000 11/Nov/2020 31.824591 -- 4200000 10/Nov/2020 31.745298 -- 4200000 09/Nov/2020 30.417876 -- 4200000 06/Nov/2020 30.273608 -- 4200000 05/Nov/2020 29.979827 -- 4200000 04/Nov/2020 29.072423 -- 4200000 03/Nov/2020 28.495274 -- 4200000 02/Nov/2020 28.536209 -- 4200000 30/Oct/2020 28.537059 -- 4200000 29/Oct/2020 28.175073 -- 4200000 28/Oct/2020 28.783947 -- 4200000 27/Oct/2020 28.958459 -- 4200000 26/Oct/2020 29.277941 -- 4000000 23/Oct/2020 29.188383 -- 4000000 22/Oct/2020 28.533863 -- 4000000 21/Oct/2020 28.29252 -- 4000000 20/Oct/2020 27.540368 -- 4000000 19/Oct/2020 27.130542 -- 4000000 16/Oct/2020 26.616122 -- 4000000 15/Oct/2020 26.762975 -- 4000000 14/Oct/2020 26.728215 -- 4000000 13/Oct/2020 26.763081 -- 4000000 12/Oct/2020 26.861052 -- 4000000 09/Oct/2020 26.910089 -- 4000000 08/Oct/2020 26.952571 -- 4200000 07/Oct/2020 26.62385 -- 4200000 06/Oct/2020 26.812582 -- 4400000 05/Oct/2020 26.916705 -- 4400000 02/Oct/2020 27.170502 -- 4400000 01/Oct/2020 26.880296 -- 4400000 30/Sept/2020 26.53089 -- 4400000 29/Sept/2020 26.394173 -- 4400000 28/Sept/2020 26.467817 -- 4450000 25/Sept/2020 26.447604 -- 4450000 24/Sept/2020 26.427198 -- 4450000 23/Sept/2020 26.653424 -- 4450000 22/Sept/2020 26.632389 -- 4450000 21/Sept/2020 26.79989 -- 4450000 18/Sept/2020 26.808428 -- 4450000 17/Sept/2020 26.806772 -- 4450000 16/Sept/2020 26.912616 -- 4450000 15/Sept/2020 27.164377 -- 4450000 14/Sept/2020 27.067823 -- 4450000 11/Sept/2020 26.912224 -- 4450000 10/Sept/2020 26.670939 -- 4450000 09/Sept/2020 26.749807 -- 4450000 08/Sept/2020 27.218356 -- 4450000 04/Sept/2020 26.064401 -- 4450000 03/Sept/2020 26.054285 -- 4450000 02/Sept/2020 25.926771 -- 4450000 01/Sept/2020 26.25618 -- 4450000 31/Aug/2020 26.630734 -- 4450000 28/Aug/2020 26.654164 -- 4450000 27/Aug/2020 26.719737 -- 4450000 26/Aug/2020 26.805737 -- 4450000 25/Aug/2020 26.921864 -- 4450000 24/Aug/2020 26.803234 -- 4450000 21/Aug/2020 27.045153 -- 4450000 20/Aug/2020 27.045217 -- 4450000 19/Aug/2020 27.308963 -- 4450000 18/Aug/2020 27.792968 -- 4450000 17/Aug/2020 27.433723 -- 4450000 14/Aug/2020 27.290873 -- 4450000 13/Aug/2020 27.376607 -- 4450000 12/Aug/2020 26.950168 -- 4450000 11/Aug/2020 26.811959 -- 4450000 10/Aug/2020 26.618979 -- 4450000 07/Aug/2020 26.197228 -- 4450000 06/Aug/2020 26.362642 -- 4450000 05/Aug/2020 26.038351 -- 4450000 04/Aug/2020 25.743174 -- 4450000 03/Aug/2020 25.430329 -- 4450000 31/Jul/2020 26.364504 -- 4450000 30/Jul/2020 26.365273 -- 4450000 29/Jul/2020 26.494719 -- 4450000 28/Jul/2020 26.296204 -- 4450000 27/Jul/2020 26.037216 -- 4450000 24/Jul/2020 26.620617 -- 4450000 23/Jul/2020 26.744134 -- 4450000 22/Jul/2020 26.869291 -- 4450000 21/Jul/2020 27.201593 -- 4450000 20/Jul/2020 27.227084 -- 4450000 17/Jul/2020 26.918042 -- 4450000 16/Jul/2020 27.137876 -- 4450000 15/Jul/2020 26.589378 -- 4450000 14/Jul/2020 27.226172 -- 4450000 13/Jul/2020 27.242018 -- 4450000 10/Jul/2020 27.364661 -- 4450000 09/Jul/2020 27.402914 -- 4350000 08/Jul/2020 27.688502 -- 4350000 07/Jul/2020 27.730661 -- 4350000 06/Jul/2020 28.146078 -- 4350000 02/Jul/2020 27.984586 -- 4350000 01/Jul/2020 27.328486 -- 4350000 30/Jun/2020 27.271372 -- 4350000 29/Jun/2020 26.830789 -- 4350000 26/Jun/2020 27.138547 -- 4350000 25/Jun/2020 26.769221 -- 4350000 24/Jun/2020 27.063471 -- 4350000 23/Jun/2020 27.483412 -- 4350000 22/Jun/2020 27.631655 -- 4350000 19/Jun/2020 27.545951 -- 4350000 18/Jun/2020 27.614241 -- 4350000 17/Jun/2020 27.404333 -- 4350000 16/Jun/2020 27.489398 -- 4350000 15/Jun/2020 26.833693 0.161849 4350000 12/Jun/2020 28.461478 -- 4350000 11/Jun/2020 28.460487 -- 4250000 10/Jun/2020 28.504972 -- 4250000 09/Jun/2020 29.085392 -- 4250000 08/Jun/2020 28.786429 -- 4250000 05/Jun/2020 28.56916 -- 4300000 04/Jun/2020 28.527511 -- 4050000 03/Jun/2020 27.331379 -- 4050000 02/Jun/2020 26.205408 -- 4050000 01/Jun/2020 25.865793 -- 4000000 29/May/2020 25.282634 -- 4000000 28/May/2020 24.17427 -- 4000000 27/May/2020 23.967655 -- 4000000 26/May/2020 23.853148 -- 4000000 22/May/2020 24.045527 -- 4000000 21/May/2020 24.399402 -- 4000000 20/May/2020 24.327557 -- 4000000 19/May/2020 24.205497 -- 4000000 18/May/2020 23.792152 -- 4000000 15/May/2020 24.187429 -- 4000000 14/May/2020 24.884244 -- 4000000 13/May/2020 24.769374 -- 4000000 12/May/2020 24.892542 -- 4000000 11/May/2020 25.02541 -- 4000000 08/May/2020 24.813884 -- 4100000 07/May/2020 24.802167 -- 4100000 06/May/2020 24.745794 -- 4250000 05/May/2020 24.903417 -- 4250000 04/May/2020 24.368032 -- 4250000 01/May/2020 23.738156 -- 4250000 30/Apr/2020 25.047548 -- 4250000 29/Apr/2020 24.772627 -- 4250000 28/Apr/2020 24.37598 -- 4250000 27/Apr/2020 23.834416 -- 4250000 24/Apr/2020 23.780878 -- 4250000 23/Apr/2020 24.391359 -- 4350000 22/Apr/2020 24.307856 -- 4350000 21/Apr/2020 24.330668 -- 4350000 20/Apr/2020 25.059325 -- 4350000 17/Apr/2020 25.217196 -- 4500000 16/Apr/2020 24.130481 -- 4500000 15/Apr/2020 26.039145 -- 4500000 14/Apr/2020 25.227515 -- 4500000 13/Apr/2020 24.406625 -- 4600000 09/Apr/2020 23.938152 -- 4600000 08/Apr/2020 23.939292 -- 5250000 07/Apr/2020 24.547958 -- 5250000 06/Apr/2020 24.192207 -- 5250000 03/Apr/2020 23.229864 -- 5250000 02/Apr/2020 23.19096 -- 5250000 01/Apr/2020 23.432875 -- 5250000 31/Mar/2020 23.061786 -- 5250000 30/Mar/2020 22.225589 -- 5250000 27/Mar/2020 22.784586 -- 5250000 26/Mar/2020 23.424326 -- 5250000 25/Mar/2020 21.710664 -- 5250000 24/Mar/2020 20.660299 -- 5250000 23/Mar/2020 20.39229 -- 5250000 20/Mar/2020 20.72857 -- 5250000 19/Mar/2020 20.194923 -- 5600000 18/Mar/2020 23.397439 -- 5600000 17/Mar/2020 23.213764 -- 5600000 16/Mar/2020 23.230942 -- 5600000 13/Mar/2020 25.257424 -- 6000000 12/Mar/2020 25.245081 -- 6250000 11/Mar/2020 28.100361 -- 6250000 10/Mar/2020 27.970155 -- 6250000 09/Mar/2020 27.889949 -- 6350000 06/Mar/2020 29.963234 -- 6350000 05/Mar/2020 30.478379 -- 6350000 04/Mar/2020 30.402948 -- 6350000 03/Mar/2020 29.924477 -- 6350000 02/Mar/2020 29.7096 -- 6350000 28/Feb/2020 29.648001 -- 6500000 27/Feb/2020 30.50892 -- 6500000 26/Feb/2020 30.103269 -- 6500000 25/Feb/2020 31.429434 -- 6500000 24/Feb/2020 31.429986 -- 6500000 21/Feb/2020 32.219625 -- 6500000 20/Feb/2020 32.698183 -- 6500000 19/Feb/2020 32.620365 -- 6500000 18/Feb/2020 32.293462 -- 6500000 14/Feb/2020 32.18586 -- 6500000 13/Feb/2020 32.688857 -- 6500000 12/Feb/2020 32.594337 -- 6500000 11/Feb/2020 32.813913 -- 6500000 10/Feb/2020 32.686063 -- 6500000 07/Feb/2020 33.081827 -- 6500000 06/Feb/2020 33.079735 -- 6500000 05/Feb/2020 32.236151 -- 6500000 04/Feb/2020 31.755677 -- 6600000 03/Feb/2020 31.318963 -- 6600000 31/Jan/2020 31.607885 -- 6900000 30/Jan/2020 32.394894 -- 7100000 29/Jan/2020 32.750153 -- 7100000 28/Jan/2020 32.8001 -- 7100000 27/Jan/2020 33.31753 -- 7100000 24/Jan/2020 33.48222 -- 7100000 23/Jan/2020 33.307568 -- 7100000 22/Jan/2020 32.711998 -- 7100000 21/Jan/2020 32.593749 -- 7100000 17/Jan/2020 33.775179 -- 7100000 16/Jan/2020 33.534782 -- 7100000 15/Jan/2020 33.67597 -- 7100000 14/Jan/2020 34.282881 -- 7100000 13/Jan/2020 34.125191 -- 7100000 10/Jan/2020 34.126403 -- 7100000 09/Jan/2020 34.267852 -- 7100000 08/Jan/2020 33.945044 -- 7100000 07/Jan/2020 34.410212 -- 7100000 06/Jan/2020 34.149474 -- 7100000 03/Jan/2020 34.236832 -- 7100000 02/Jan/2020 34.053454 -- 7100000 31/Dec/2019 34.439926 -- 7100000 30/Dec/2019 34.440396 -- 7100000 27/Dec/2019 34.442187 -- 7100000 26/Dec/2019 34.376233 -- 7100000 24/Dec/2019 34.492432 -- 7100000 23/Dec/2019 34.493011 -- 7100000 20/Dec/2019 34.050818 -- 7100000 19/Dec/2019 33.760403 -- 7100000 18/Dec/2019 34.085089 -- 7100000 17/Dec/2019 34.129171 -- 7100000 16/Dec/2019 33.911061 0.03105 7100000 13/Dec/2019 34.707829 -- 7100000 12/Dec/2019 34.05209 -- 7100000 11/Dec/2019 34.227127 -- 7100000 10/Dec/2019 34.095768 -- 7100000 09/Dec/2019 34.203243 -- 7100000 06/Dec/2019 34.33535 -- 7100000 05/Dec/2019 34.264866 -- 7100000 04/Dec/2019 34.317452 -- 7100000 03/Dec/2019 34.575189 -- 7100000 02/Dec/2019 34.568255 -- 7100000 29/Nov/2019 34.15169 -- 7100000 27/Nov/2019 34.471702 -- 6950000 26/Nov/2019 33.856334 -- 6950000 25/Nov/2019 34.240688 -- 6950000 22/Nov/2019 34.496894 -- 6950000 21/Nov/2019 34.375424 -- 6950000 20/Nov/2019 34.75993 -- 6950000 19/Nov/2019 34.845262 -- 6950000 18/Nov/2019 34.867846 -- 6950000 15/Nov/2019 35.130567 -- 6950000 14/Nov/2019 35.099114 -- 6950000 13/Nov/2019 35.081154 -- 6950000 12/Nov/2019 35.415773 -- 6950000 11/Nov/2019 35.2318 -- 6950000 08/Nov/2019 35.735036 -- 6800000 07/Nov/2019 35.791947 -- 6800000 06/Nov/2019 35.510371 -- 6800000 05/Nov/2019 36.4474 -- 6650000 04/Nov/2019 35.845874 -- 6500000 01/Nov/2019 35.238107 -- 6500000 31/Oct/2019 35.238674 -- 6500000 30/Oct/2019 35.289904 -- 6500000 29/Oct/2019 35.046048 -- 6500000 28/Oct/2019 34.846423 -- 6500000 25/Oct/2019 34.696126 -- 6500000 24/Oct/2019 34.795938 -- 6500000 23/Oct/2019 34.949534 -- 6500000 22/Oct/2019 34.876503 -- 6500000 21/Oct/2019 34.68197 -- 6500000 18/Oct/2019 34.509559 -- 6500000 17/Oct/2019 34.688868 -- 6500000 16/Oct/2019 34.5015 -- 6500000 15/Oct/2019 34.137543 -- 6500000 14/Oct/2019 34.36849 -- 6500000 11/Oct/2019 34.191924 -- 6500000 10/Oct/2019 33.764022 -- 6500000 09/Oct/2019 33.334948 -- 6500000 08/Oct/2019 33.612207 -- 6500000 07/Oct/2019 33.283578 -- 6500000 04/Oct/2019 33.431779 -- 6500000 03/Oct/2019 32.694491 -- 6500000 02/Oct/2019 32.836591 -- 6600000 01/Oct/2019 33.485529 -- 6600000 30/Sept/2019 33.744629 -- 6600000 27/Sept/2019 33.794579 -- 6600000 26/Sept/2019 34.009196 -- 6600000 25/Sept/2019 33.905104 -- 6600000 24/Sept/2019 33.989913 -- 6600000 23/Sept/2019 33.810572 -- 6600000 20/Sept/2019 33.99707 -- 6600000 19/Sept/2019 34.017029 -- 6600000 18/Sept/2019 34.005088 -- 6600000 17/Sept/2019 34.149919 -- 6600000 16/Sept/2019 34.366936 -- 6600000 13/Sept/2019 34.577124 -- 6450000 12/Sept/2019 34.352699 -- 6450000 11/Sept/2019 34.309273 -- 6300000 10/Sept/2019 34.231794 -- 6300000 09/Sept/2019 34.408814 -- 6300000 06/Sept/2019 34.2312 -- 6300000 05/Sept/2019 34.018485 -- 6300000 04/Sept/2019 33.823901 -- 6300000 03/Sept/2019 33.525637 -- 6300000 30/Aug/2019 34.450832 -- 6150000 29/Aug/2019 33.978539 -- 6150000 28/Aug/2019 33.736711 -- 6150000 27/Aug/2019 33.369728 -- 6150000 26/Aug/2019 33.96486 -- 6150000 23/Aug/2019 33.96652 -- 6150000 22/Aug/2019 33.846211 -- 6250000 21/Aug/2019 33.993191 -- 6250000 20/Aug/2019 33.993744 -- 6250000 19/Aug/2019 34.111717 -- 6250000 16/Aug/2019 33.357295 -- 6250000 15/Aug/2019 33.386097 -- 6500000 14/Aug/2019 33.776715 -- 6500000 13/Aug/2019 33.290923 -- 6600000 12/Aug/2019 34.024373 -- 6600000 09/Aug/2019 34.026034 -- 6650000 08/Aug/2019 34.282742 -- 6650000 07/Aug/2019 34.113468 -- 6650000 06/Aug/2019 33.837759 -- 6650000 05/Aug/2019 34.485453 -- 6650000 02/Aug/2019 35.77325 -- 6650000 01/Aug/2019 35.804784 -- 6650000 31/Jul/2019 35.772565 -- 6650000 30/Jul/2019 36.276972 -- 6650000 29/Jul/2019 36.287283 -- 6700000 26/Jul/2019 36.3112 -- 6700000 25/Jul/2019 36.687135 -- 6700000 24/Jul/2019 36.177796 -- 6700000 23/Jul/2019 36.597616 -- 6700000 22/Jul/2019 36.632791 -- 6700000 19/Jul/2019 36.739714 -- 6700000 18/Jul/2019 36.780064 -- 6700000 17/Jul/2019 36.596909 -- 6700000 16/Jul/2019 36.912334 -- 6700000 15/Jul/2019 37.295629 -- 6700000 12/Jul/2019 36.270875 -- 6700000 11/Jul/2019 36.261337 -- 6600000 10/Jul/2019 35.730021 -- 6600000 09/Jul/2019 35.693514 -- 6500000 08/Jul/2019 35.78406 -- 6500000 05/Jul/2019 36.156304 -- 6500000 03/Jul/2019 36.01115 -- 6400000 02/Jul/2019 36.071124 -- 6200000 01/Jul/2019 35.89326 -- 6200000 28/Jun/2019 35.589542 -- 6200000 27/Jun/2019 35.815875 -- 5950000 26/Jun/2019 35.495068 -- 5950000 25/Jun/2019 35.644636 -- 5900000 24/Jun/2019 35.736056 -- 5900000 21/Jun/2019 35.601053 -- 5900000 20/Jun/2019 35.351197 -- 5900000 19/Jun/2019 35.153159 -- 5900000 18/Jun/2019 34.651438 -- 5900000 17/Jun/2019 34.470128 0.23706 5900000 14/Jun/2019 35.209616 -- 6000000 13/Jun/2019 35.543292 -- 6000000 12/Jun/2019 35.514956 -- 6000000 11/Jun/2019 35.515525 -- 6000000 10/Jun/2019 35.354326 -- 6000000 07/Jun/2019 35.139063 -- 6000000 06/Jun/2019 35.243986 -- 6050000 05/Jun/2019 35.184379 -- 6050000 04/Jun/2019 35.184943 -- 6050000 03/Jun/2019 35.716124 -- 5800000 31/May/2019 35.030787 -- 5800000 30/May/2019 34.452533 -- 5800000 29/May/2019 34.139525 -- 5800000 28/May/2019 34.014103 -- 5800000 24/May/2019 34.023964 -- 6000000 23/May/2019 34.069088 -- 6100000 22/May/2019 34.110238 -- 6100000 21/May/2019 33.694612 -- 6100000 20/May/2019 33.311325 -- 6100000 17/May/2019 32.968715 -- 6200000 16/May/2019 32.601403 -- 6350000 15/May/2019 33.076764 -- 6500000 14/May/2019 33.343309 -- 6550000 13/May/2019 33.877057 -- 6800000 10/May/2019 33.878725 -- 7000000 09/May/2019 33.767304 -- 7200000 08/May/2019 34.673991 -- 7550000 07/May/2019 34.85174 -- 7550000 06/May/2019 34.635709 -- 7550000 03/May/2019 35.139116 -- 7550000 02/May/2019 35.30539 -- 7550000 01/May/2019 34.898547 -- 7550000 30/Apr/2019 34.899116 -- 7550000 29/Apr/2019 34.714803 -- 7550000 26/Apr/2019 34.527027 -- 7550000 25/Apr/2019 34.646548 -- 7550000 24/Apr/2019 34.366428 -- 7550000 23/Apr/2019 34.351157 -- 7550000 22/Apr/2019 34.363824 -- 7550000 18/Apr/2019 34.607532 -- 7550000 17/Apr/2019 34.608236 -- 7550000 16/Apr/2019 34.566238 -- 7550000 15/Apr/2019 34.474206 -- 7550000 12/Apr/2019 34.705615 -- 7550000 11/Apr/2019 34.966034 -- 7550000 10/Apr/2019 35.145627 -- 7450000 09/Apr/2019 34.642053 -- 7450000 08/Apr/2019 34.6426 -- 7450000 05/Apr/2019 34.465199 -- 7400000 04/Apr/2019 34.361381 -- 7400000 03/Apr/2019 34.561199 -- 7400000 02/Apr/2019 34.286354 -- 7400000 01/Apr/2019 34.113889 -- 7400000 29/Mar/2019 34.434961 -- 7400000 28/Mar/2019 34.031007 -- 7350000 27/Mar/2019 34.009356 -- 7350000 26/Mar/2019 34.347922 -- 7350000 25/Mar/2019 34.15081 -- 7350000 22/Mar/2019 34.847844 -- 7350000 21/Mar/2019 34.239356 -- 7250000 20/Mar/2019 33.864821 -- 7150000 19/Mar/2019 33.793829 -- 7050000 18/Mar/2019 33.997376 -- 7000000 15/Mar/2019 33.64364 -- 7050000 14/Mar/2019 33.461914 -- 7050000 13/Mar/2019 33.429724 -- 7050000 12/Mar/2019 33.372936 -- 7050000 11/Mar/2019 33.586561 -- 7350000 08/Mar/2019 33.910147 -- 7350000 07/Mar/2019 34.262634 -- 7350000 06/Mar/2019 33.988618 -- 7350000 05/Mar/2019 33.330648 -- 7400000 04/Mar/2019 33.656511 -- 7450000 01/Mar/2019 33.507947 -- 7450000 28/Feb/2019 33.8518 -- 7450000 27/Feb/2019 34.447541 -- 7450000 26/Feb/2019 34.785252 -- 7450000 25/Feb/2019 34.60656 -- 7450000 22/Feb/2019 34.608195 -- 7450000 21/Feb/2019 34.413477 -- 7450000 20/Feb/2019 34.471964 -- 7450000 19/Feb/2019 33.912043 -- 7450000 15/Feb/2019 34.19148 -- 7450000 14/Feb/2019 34.463971 -- 7450000 13/Feb/2019 34.309134 -- 7450000 12/Feb/2019 34.722488 -- 7450000 11/Feb/2019 34.922088 -- 7450000 08/Feb/2019 34.970638 -- 7200000 07/Feb/2019 34.976407 -- 7200000 06/Feb/2019 34.817021 -- 7050000 05/Feb/2019 34.735838 -- 7050000 04/Feb/2019 34.736385 -- 7050000 01/Feb/2019 35.117877 -- 7050000 31/Jan/2019 34.584677 -- 7050000 30/Jan/2019 34.399528 -- 7050000 29/Jan/2019 34.641513 -- 7050000 28/Jan/2019 34.588954 -- 7000000 25/Jan/2019 34.545157 -- 6900000 24/Jan/2019 34.355781 -- 6900000 23/Jan/2019 34.142865 -- 6850000 22/Jan/2019 34.086751 -- 6850000 18/Jan/2019 34.565657 -- 6550000 17/Jan/2019 34.13279 -- 6550000 16/Jan/2019 33.924578 -- 6550000 15/Jan/2019 34.727018 -- 6550000 14/Jan/2019 34.622842 -- 6550000 11/Jan/2019 34.170453 -- 6450000 10/Jan/2019 34.445475 -- 6200000 09/Jan/2019 34.01661 -- 5850000 08/Jan/2019 33.077584 -- 5850000 07/Jan/2019 33.523878 -- 5700000 04/Jan/2019 33.259998 -- 5700000 03/Jan/2019 32.73461 -- 5700000 02/Jan/2019 32.053291 -- 5700000 31/Dec/2018 31.898255 -- 5700000 28/Dec/2018 31.899802 -- 5700000 27/Dec/2018 31.873144 -- 5550000 26/Dec/2018 31.534484 -- 5550000 24/Dec/2018 31.783754 -- 5550000 21/Dec/2018 31.785227 -- 5300000 20/Dec/2018 31.9629 -- 5300000 19/Dec/2018 32.031034 -- 5100000 18/Dec/2018 31.361406 0.020785 5100000 17/Dec/2018 31.792974 -- 5000000 14/Dec/2018 31.856599 -- 5000000 13/Dec/2018 31.95466 -- 4850000 12/Dec/2018 31.741329 -- 4850000 11/Dec/2018 31.577437 -- 4850000 10/Dec/2018 31.168691 -- 4850000 07/Dec/2018 31.685675 -- 4850000 06/Dec/2018 31.949674 -- 4800000 04/Dec/2018 32.759982 -- 4450000 03/Dec/2018 32.19687 -- 4450000 30/Nov/2018 31.406119 -- 4450000 29/Nov/2018 31.413106 -- 4450000 28/Nov/2018 31.279805 -- 4450000 27/Nov/2018 31.397996 -- 4450000 26/Nov/2018 31.52164 -- 4450000 23/Nov/2018 31.203992 -- 4450000 21/Nov/2018 30.856646 -- 4450000 20/Nov/2018 31.00033 -- 4450000 19/Nov/2018 30.823636 -- 4450000 16/Nov/2018 29.976176 -- 4450000 15/Nov/2018 29.350246 -- 4450000 14/Nov/2018 29.064843 -- 4450000 13/Nov/2018 28.778501 -- 4450000 12/Nov/2018 29.055759 -- 4450000 09/Nov/2018 29.500103 -- 4450000 08/Nov/2018 30.01461 -- 4450000 07/Nov/2018 29.842375 -- 4450000 06/Nov/2018 30.38158 -- 4450000 05/Nov/2018 30.468301 -- 4450000 02/Nov/2018 30.033537 -- 4450000 01/Nov/2018 30.034029 -- 4450000 31/Oct/2018 30.03452 -- 4450000 30/Oct/2018 29.476052 -- 4450000 29/Oct/2018 29.842491 -- 4450000 26/Oct/2018 29.659221 -- 4450000 25/Oct/2018 29.187407 -- 4450000 24/Oct/2018 29.923454 -- 4450000 23/Oct/2018 30.146192 -- 4450000 22/Oct/2018 30.419881 -- 4450000 19/Oct/2018 30.113614 -- 4450000 18/Oct/2018 29.931527 -- 4450000 17/Oct/2018 29.799969 -- 4450000 16/Oct/2018 29.243859 -- 4450000 15/Oct/2018 28.902835 -- 4450000 12/Oct/2018 29.125774 -- 4450000 11/Oct/2018 28.667285 -- 4450000 10/Oct/2018 29.124009 -- 4550000 09/Oct/2018 29.362761 -- 4550000 08/Oct/2018 29.326335 -- 4550000 05/Oct/2018 29.355507 -- 4600000 04/Oct/2018 29.377477 -- 4700000 03/Oct/2018 29.974663 -- 4700000 02/Oct/2018 29.538741 -- 4700000 01/Oct/2018 30.042946 -- 5100000 28/Sept/2018 30.320611 -- 5200000 27/Sept/2018 30.438825 -- 5200000 26/Sept/2018 30.19366 -- 5200000 25/Sept/2018 30.462416 -- 5200000 24/Sept/2018 30.846296 -- 5200000 21/Sept/2018 30.818393 -- 5200000 20/Sept/2018 29.807857 -- 5200000 19/Sept/2018 30.158357 -- 5200000 18/Sept/2018 30.35979 -- 5200000 17/Sept/2018 30.785701 -- 5200000 14/Sept/2018 30.821421 -- 5200000 13/Sept/2018 31.215444 -- 5200000 12/Sept/2018 30.867357 -- 5200000 11/Sept/2018 31.268901 -- 5200000 10/Sept/2018 31.668287 -- 5200000 07/Sept/2018 31.770743 -- 5200000 06/Sept/2018 31.850195 -- 5200000 05/Sept/2018 32.53723 -- 5200000 04/Sept/2018 33.117309 -- 5200000 31/Aug/2018 33.079406 -- 5200000 30/Aug/2018 33.077384 -- 5150000 29/Aug/2018 32.908604 -- 5150000 28/Aug/2018 33.024314 -- 5150000 27/Aug/2018 32.64192 -- 5150000 24/Aug/2018 32.64353 -- 5150000 23/Aug/2018 32.823574 -- 5150000 22/Aug/2018 32.121681 -- 5150000 21/Aug/2018 31.572149 -- 5150000 20/Aug/2018 31.572668 -- 5150000 17/Aug/2018 31.925166 -- 5150000 16/Aug/2018 31.563376 -- 5150000 15/Aug/2018 31.616321 -- 5150000 14/Aug/2018 31.647607 -- 5150000 13/Aug/2018 32.113592 -- 5150000 10/Aug/2018 33.043698 -- 5000000 09/Aug/2018 33.121988 -- 4900000 08/Aug/2018 33.24395 -- 4900000 07/Aug/2018 32.692229 -- 4900000 06/Aug/2018 33.104854 -- 4900000 03/Aug/2018 32.967765 -- 4900000 02/Aug/2018 32.785352 -- 4850000 01/Aug/2018 33.112254 -- 4850000 31/Jul/2018 32.395768 -- 4850000 30/Jul/2018 32.712369 -- 4800000 27/Jul/2018 32.426506 -- 4800000 26/Jul/2018 32.201065 -- 4800000 25/Jul/2018 31.657011 -- 4800000 24/Jul/2018 31.332562 -- 4800000 23/Jul/2018 31.032529 -- 4800000 20/Jul/2018 31.119686 -- 4800000 19/Jul/2018 30.987749 -- 4800000 18/Jul/2018 31.2723 -- 4800000 17/Jul/2018 31.015498 -- 4800000 16/Jul/2018 30.898195 -- 4800000 13/Jul/2018 31.013407 -- 4800000 12/Jul/2018 30.817262 -- 4800000 11/Jul/2018 30.720053 -- 4800000 10/Jul/2018 30.428544 -- 4800000 09/Jul/2018 30.277978 -- 4800000 06/Jul/2018 30.291762 -- 4800000 05/Jul/2018 30.496554 -- 4800000 03/Jul/2018 30.541966 -- 4800000 02/Jul/2018 30.382651 -- 4800000 29/Jun/2018 30.328038 -- 4800000 28/Jun/2018 29.662166 -- 4900000 27/Jun/2018 30.157559 -- 5000000 26/Jun/2018 29.468081 -- 5000000 25/Jun/2018 29.411368 -- 5000000 22/Jun/2018 29.789361 -- 5100000 21/Jun/2018 29.887051 -- 5100000 20/Jun/2018 30.679964 -- 5100000 19/Jun/2018 30.896989 0.122199 5100000 18/Jun/2018 31.379295 -- 5150000 15/Jun/2018 32.001544 -- 5150000 14/Jun/2018 32.004351 -- 5150000 13/Jun/2018 32.313952 -- 5200000 12/Jun/2018 33.15804 -- 5200000 11/Jun/2018 33.158576 -- 5200000 08/Jun/2018 33.214094 -- 5300000 07/Jun/2018 33.612512 -- 5300000 06/Jun/2018 33.245548 -- 5300000 05/Jun/2018 33.134472 -- 5300000 04/Jun/2018 32.65773 -- 5300000 01/Jun/2018 32.832824 -- 5300000 31/May/2018 32.428631 -- 5300000 30/May/2018 32.207474 -- 5300000 29/May/2018 32.696001 -- 5300000 25/May/2018 32.953995 -- 5300000 24/May/2018 33.047126 -- 5300000 23/May/2018 32.755208 -- 5300000 22/May/2018 33.172348 -- 5300000 21/May/2018 33.133962 -- 5300000 18/May/2018 33.275539 -- 5300000 17/May/2018 33.391647 -- 5300000 16/May/2018 34.214786 -- 5300000 15/May/2018 34.142342 -- 5300000 14/May/2018 33.709092 -- 5250000 11/May/2018 33.710635 -- 5000000 10/May/2018 33.149464 -- 4800000 09/May/2018 32.933573 -- 4650000 08/May/2018 33.140313 -- 4350000 07/May/2018 32.860935 -- 4350000 04/May/2018 32.947687 -- 4350000 03/May/2018 32.921017 -- 4350000 02/May/2018 33.66467 -- 4350000 01/May/2018 34.082905 -- 4350000 30/Apr/2018 34.083449 -- 4350000 27/Apr/2018 33.526791 -- 4350000 26/Apr/2018 32.948961 -- 4350000 25/Apr/2018 32.540403 -- 4350000 24/Apr/2018 32.734386 -- 4350000 23/Apr/2018 33.245261 -- 4350000 20/Apr/2018 33.48767 -- 4350000 19/Apr/2018 33.260893 -- 4350000 18/Apr/2018 33.878695 -- 4350000 17/Apr/2018 33.553066 -- 4350000 16/Apr/2018 34.136013 -- 4350000 13/Apr/2018 34.368716 -- 4350000 12/Apr/2018 34.847691 -- 4350000 11/Apr/2018 34.477457 -- 4350000 10/Apr/2018 34.395501 -- 4350000 09/Apr/2018 34.329173 -- 4350000 06/Apr/2018 34.330821 -- 4350000 05/Apr/2018 34.660179 -- 4350000 04/Apr/2018 34.619941 -- 4350000 03/Apr/2018 34.888533 -- 4350000 02/Apr/2018 34.876109 -- 4350000 29/Mar/2018 34.621958 -- 4350000 28/Mar/2018 34.622544 -- 4350000 27/Mar/2018 34.675544 -- 4350000 26/Mar/2018 34.306922 -- 4500000 23/Mar/2018 34.379369 -- 4500000 22/Mar/2018 35.098271 -- 4500000 21/Mar/2018 34.2725 -- 4500000 20/Mar/2018 34.908348 -- 4600000 19/Mar/2018 35.775906 -- 4600000 16/Mar/2018 35.907443 -- 4800000 15/Mar/2018 35.565825 -- 4800000 14/Mar/2018 36.203166 -- 4800000 13/Mar/2018 36.504477 -- 4800000 12/Mar/2018 36.633874 -- 4800000 09/Mar/2018 36.252188 -- 4800000 08/Mar/2018 36.245688 -- 4850000 07/Mar/2018 36.405096 -- 4850000 06/Mar/2018 36.145462 -- 4850000 05/Mar/2018 36.254786 -- 4850000 02/Mar/2018 36.563808 -- 4850000 01/Mar/2018 36.61761 -- 4850000 28/Feb/2018 36.56889 -- 4850000 27/Feb/2018 37.091327 -- 4850000 26/Feb/2018 36.711678 -- 4850000 23/Feb/2018 36.613468 -- 4850000 22/Feb/2018 36.714284 -- 4850000 21/Feb/2018 37.127057 -- 4850000 20/Feb/2018 37.488301 -- 4850000 16/Feb/2018 37.15275 -- 4850000 15/Feb/2018 37.153344 -- 4850000 14/Feb/2018 37.038078 -- 4850000 13/Feb/2018 36.967055 -- 4850000 12/Feb/2018 36.771196 -- 4850000 09/Feb/2018 37.11823 -- 5000000 08/Feb/2018 37.912668 -- 5000000 07/Feb/2018 38.065908 -- 5000000 06/Feb/2018 37.197356 -- 5000000 05/Feb/2018 37.439996 -- 5300000 02/Feb/2018 38.41482 -- 5300000 01/Feb/2018 38.054042 -- 5300000 31/Jan/2018 38.330895 -- 5300000 30/Jan/2018 38.788405 -- 5300000 29/Jan/2018 39.574056 -- 5300000 26/Jan/2018 39.741205 -- 5300000 25/Jan/2018 39.591994 -- 5300000 24/Jan/2018 39.16573 -- 5300000 23/Jan/2018 39.313953 -- 5300000 22/Jan/2018 39.311261 -- 5300000 19/Jan/2018 39.320519 -- 5300000 18/Jan/2018 38.963578 -- 5300000 17/Jan/2018 39.178056 -- 5300000 16/Jan/2018 39.382821 -- 5300000 12/Jan/2018 39.304658 -- 5150000 11/Jan/2018 39.290743 -- 5150000 10/Jan/2018 39.772817 -- 5150000 09/Jan/2018 39.943926 -- 5150000 08/Jan/2018 39.325661 -- 5150000 05/Jan/2018 39.784917 -- 4950000 04/Jan/2018 39.52155 -- 4950000 03/Jan/2018 39.533313 -- 4950000 02/Jan/2018 38.812854 -- 4950000 29/Dec/2017 38.815365 -- 4950000 28/Dec/2017 38.633311 -- 4750000 27/Dec/2017 38.389739 -- 4750000 26/Dec/2017 38.056042 -- 4750000 22/Dec/2017 38.058511 -- 4750000 21/Dec/2017 37.718717 -- 4750000 20/Dec/2017 37.646877 -- 4750000 19/Dec/2017 37.553229 0.025107 4750000 18/Dec/2017 37.852019 -- 4750000 15/Dec/2017 37.497861 -- 4750000 14/Dec/2017 37.977557 -- 4750000 13/Dec/2017 37.480148 -- 4750000 12/Dec/2017 37.295731 -- 4750000 11/Dec/2017 37.52603 -- 4750000 08/Dec/2017 37.177671 -- 4750000 07/Dec/2017 36.435508 -- 4750000 06/Dec/2017 36.299166 -- 4750000 05/Dec/2017 36.454785 -- 4750000 04/Dec/2017 36.113316 -- 4750000 01/Dec/2017 36.577205 -- 4750000 30/Nov/2017 37.137803 -- 4750000 29/Nov/2017 37.146494 -- 4750000 28/Nov/2017 37.25548 -- 4750000 27/Nov/2017 37.410299 -- 4750000 24/Nov/2017 37.270564 -- 4750000 22/Nov/2017 36.986469 -- 4750000 21/Nov/2017 36.979257 -- 4750000 20/Nov/2017 37.155231 -- 4750000 17/Nov/2017 37.020766 -- 4750000 16/Nov/2017 36.674881 -- 4750000 15/Nov/2017 36.822256 -- 4750000 14/Nov/2017 37.177123 -- 4750000 13/Nov/2017 37.059053 -- 4750000 10/Nov/2017 37.502659 -- 4750000 09/Nov/2017 37.909131 -- 4750000 08/Nov/2017 37.787592 -- 4750000 07/Nov/2017 37.892456 -- 4750000 06/Nov/2017 37.923247 -- 4750000 03/Nov/2017 37.448009 -- 4750000 02/Nov/2017 37.835086 -- 4750000 01/Nov/2017 37.010899 -- 4750000 31/Oct/2017 37.011502 -- 4750000 30/Oct/2017 37.012106 -- 4750000 27/Oct/2017 36.596638 -- 4750000 26/Oct/2017 36.435799 -- 4750000 25/Oct/2017 36.678819 -- 4750000 24/Oct/2017 36.712046 -- 4750000 23/Oct/2017 37.093906 -- 4750000 20/Oct/2017 37.393982 -- 4750000 19/Oct/2017 37.70784 -- 4750000 18/Oct/2017 37.570065 -- 4750000 17/Oct/2017 37.89066 -- 4750000 16/Oct/2017 37.633286 -- 4750000 13/Oct/2017 37.635122 -- 4750000 12/Oct/2017 37.429264 -- 4750000 11/Oct/2017 37.29125 -- 4750000 10/Oct/2017 37.309066 -- 4750000 09/Oct/2017 37.357619 -- 4750000 06/Oct/2017 37.178652 -- 4750000 05/Oct/2017 37.318482 -- 4750000 04/Oct/2017 37.53396 -- 4750000 03/Oct/2017 37.302437 -- 4750000 02/Oct/2017 37.063587 -- 4750000 29/Sept/2017 36.938153 -- 4750000 28/Sept/2017 36.711114 -- 4750000 27/Sept/2017 37.032392 -- 4800000 26/Sept/2017 37.010242 -- 4800000 25/Sept/2017 37.464127 -- 4800000 22/Sept/2017 37.677811 -- 4800000 21/Sept/2017 37.496276 -- 4800000 20/Sept/2017 37.284376 -- 4800000 19/Sept/2017 37.032324 -- 4800000 18/Sept/2017 37.464871 -- 4800000 15/Sept/2017 36.95348 -- 4800000 14/Sept/2017 36.793579 -- 4800000 13/Sept/2017 36.558723 -- 4800000 12/Sept/2017 36.597441 -- 4800000 11/Sept/2017 36.59804 -- 4800000 08/Sept/2017 36.499385 -- 4800000 07/Sept/2017 36.452661 -- 4800000 06/Sept/2017 36.152477 -- 4800000 05/Sept/2017 36.373062 -- 4800000 01/Sept/2017 35.883747 -- 4800000 31/Aug/2017 35.886675 -- 4800000 30/Aug/2017 35.903027 -- 4800000 29/Aug/2017 35.876202 -- 4800000 28/Aug/2017 36.20707 -- 4800000 25/Aug/2017 36.209047 -- 4800000 24/Aug/2017 36.202355 -- 4800000 23/Aug/2017 35.98123 -- 4900000 22/Aug/2017 35.976202 -- 4900000 21/Aug/2017 35.773226 -- 4900000 18/Aug/2017 35.775095 -- 4950000 17/Aug/2017 36.110052 -- 4950000 16/Aug/2017 36.003543 -- 5100000 15/Aug/2017 35.801254 -- 5100000 14/Aug/2017 35.793822 -- 5100000 11/Aug/2017 35.644837 -- 5100000 10/Aug/2017 36.009166 -- 5100000 09/Aug/2017 36.333085 -- 5100000 08/Aug/2017 36.541349 -- 5100000 07/Aug/2017 36.66288 -- 5100000 04/Aug/2017 36.577209 -- 5100000 03/Aug/2017 36.19451 -- 5100000 02/Aug/2017 36.134605 -- 5100000 01/Aug/2017 36.225569 -- 5100000 31/Jul/2017 36.729694 -- 5100000 28/Jul/2017 36.88795 -- 5100000 27/Jul/2017 36.785749 -- 5100000 26/Jul/2017 36.743244 -- 5100000 25/Jul/2017 36.509127 -- 5100000 24/Jul/2017 36.381357 -- 5100000 21/Jul/2017 36.4843 -- 5100000 20/Jul/2017 35.972357 -- 5100000 19/Jul/2017 36.331679 -- 5100000 18/Jul/2017 36.315974 -- 5100000 17/Jul/2017 36.312805 -- 5100000 14/Jul/2017 36.187395 -- 5100000 13/Jul/2017 36.467357 -- 5100000 12/Jul/2017 36.529611 -- 5100000 11/Jul/2017 36.119004 -- 5100000 10/Jul/2017 35.900619 -- 5100000 07/Jul/2017 36.269162 -- 5100000 06/Jul/2017 36.220606 -- 5100000 05/Jul/2017 36.114868 -- 5100000 03/Jul/2017 36.174997 -- 5100000 30/Jun/2017 36.079155 -- 5200000 29/Jun/2017 35.768849 -- 5200000 28/Jun/2017 36.155512 -- 5200000 27/Jun/2017 36.397167 -- 5200000 26/Jun/2017 36.190969 -- 5200000 23/Jun/2017 36.192769 -- 5200000 22/Jun/2017 36.345945 -- 5200000 21/Jun/2017 36.470913 -- 5300000 20/Jun/2017 36.743528 0.115923 5300000 19/Jun/2017 37.097167 -- 5300000 16/Jun/2017 36.854079 -- 5300000 15/Jun/2017 37.387182 -- 5300000 14/Jun/2017 37.501901 -- 5300000 13/Jun/2017 37.224751 -- 5300000 12/Jun/2017 37.681773 -- 5300000 09/Jun/2017 37.683648 -- 5300000 08/Jun/2017 37.574036 -- 5300000 07/Jun/2017 37.715365 -- 5300000 06/Jun/2017 37.497282 -- 5300000 05/Jun/2017 37.799544 -- 5300000 02/Jun/2017 37.311372 -- 5300000 01/Jun/2017 37.163637 -- 5300000 31/May/2017 36.782092 -- 5300000 30/May/2017 36.839871 -- 5300000 26/May/2017 36.965894 -- 5300000 25/May/2017 36.919802 -- 5300000 24/May/2017 36.603918 -- 5300000 23/May/2017 36.546349 -- 5300000 22/May/2017 36.553114 -- 5300000 19/May/2017 36.25674 -- 5300000 18/May/2017 36.25682 -- 5300000 17/May/2017 36.604081 -- 5300000 16/May/2017 36.549261 -- 5300000 15/May/2017 36.48449 -- 5300000 12/May/2017 36.673168 -- 5300000 11/May/2017 36.662126 -- 5300000 10/May/2017 36.517256 -- 5300000 09/May/2017 37.180264 -- 5300000 08/May/2017 37.447643 -- 5300000 05/May/2017 36.802537 -- 5300000 04/May/2017 36.462194 -- 5300000 03/May/2017 36.041643 -- 5300000 02/May/2017 36.139577 -- 5300000 01/May/2017 35.990284 -- 5300000 28/Apr/2017 35.99209 -- 5300000 27/Apr/2017 35.992691 -- 5300000 26/Apr/2017 36.520151 -- 5300000 25/Apr/2017 36.451811 -- 4900000 24/Apr/2017 35.76503 -- 4900000 21/Apr/2017 35.758674 -- 4900000 20/Apr/2017 35.592971 -- 4900000 19/Apr/2017 35.453893 -- 4900000 18/Apr/2017 35.868218 -- 4900000 17/Apr/2017 35.900906 -- 4900000 13/Apr/2017 36.213439 -- 4900000 12/Apr/2017 36.214083 -- 4850000 11/Apr/2017 35.874956 -- 4850000 10/Apr/2017 35.901859 -- 4850000 07/Apr/2017 35.430718 -- 4850000 06/Apr/2017 35.239931 -- 4850000 05/Apr/2017 35.367601 -- 4850000 04/Apr/2017 34.769005 -- 4750000 03/Apr/2017 34.290236 -- 4750000 31/Mar/2017 34.159093 -- 4750000 30/Mar/2017 34.31171 -- 4750000 29/Mar/2017 34.314596 -- 4750000 28/Mar/2017 34.330622 -- 4750000 27/Mar/2017 34.013744 -- 4750000 24/Mar/2017 33.97806 -- 4750000 23/Mar/2017 34.174947 -- 4700000 22/Mar/2017 33.970919 -- 4700000 21/Mar/2017 34.388384 -- 4700000 20/Mar/2017 34.378011 -- 4700000 17/Mar/2017 34.457642 -- 4650000 16/Mar/2017 34.228536 -- 4650000 15/Mar/2017 33.886466 -- 4650000 14/Mar/2017 33.962916 -- 4650000 13/Mar/2017 33.909222 -- 4650000 10/Mar/2017 33.577958 -- 4650000 09/Mar/2017 34.057227 -- 4650000 08/Mar/2017 34.062988 -- 4650000 07/Mar/2017 34.063411 -- 4650000 06/Mar/2017 34.076136 -- 4650000 03/Mar/2017 33.796126 -- 4700000 02/Mar/2017 33.808383 -- 4700000 01/Mar/2017 33.501194 -- 4700000 28/Feb/2017 33.744403 -- 4950000 27/Feb/2017 33.805951 -- 4950000 24/Feb/2017 34.016215 -- 4950000 23/Feb/2017 34.313348 -- 4950000 22/Feb/2017 34.185866 -- 4950000 21/Feb/2017 34.030395 -- 4950000 17/Feb/2017 34.041049 -- 4950000 16/Feb/2017 34.22632 -- 4950000 15/Feb/2017 33.783086 -- 4950000 14/Feb/2017 33.943606 -- 4950000 13/Feb/2017 34.327089 -- 4950000 10/Feb/2017 34.08906 -- 4850000 09/Feb/2017 34.192916 -- 4850000 08/Feb/2017 34.118717 -- 4850000 07/Feb/2017 34.32953 -- 4850000 06/Feb/2017 34.472875 -- 4800000 03/Feb/2017 34.15507 -- 4800000 02/Feb/2017 34.120348 -- 4800000 01/Feb/2017 34.079202 -- 4750000 31/Jan/2017 34.174961 -- 4750000 30/Jan/2017 34.64618 -- 4750000 27/Jan/2017 34.609839 -- 4750000 26/Jan/2017 34.641165 -- 4700000 25/Jan/2017 34.586591 -- 4700000 24/Jan/2017 34.84822 -- 4700000 23/Jan/2017 34.833547 -- 4700000 20/Jan/2017 34.180539 -- 4700000 19/Jan/2017 34.139574 -- 4700000 18/Jan/2017 33.868706 -- 4700000 17/Jan/2017 33.676294 -- 4700000 13/Jan/2017 34.310943 -- 4700000 12/Jan/2017 34.524597 -- 4700000 11/Jan/2017 34.689325 -- 4700000 10/Jan/2017 34.89861 -- 4550000 09/Jan/2017 34.399948 -- 4550000 06/Jan/2017 34.330032 -- 4400000 05/Jan/2017 34.146686 -- 4400000 04/Jan/2017 33.206831 -- 4400000 03/Jan/2017 32.286931 -- 4400000 30/Dec/2016 32.239772 -- 4400000 29/Dec/2016 32.240325 -- 4400000 28/Dec/2016 32.120747 -- 4400000 27/Dec/2016 31.286291 -- 4400000 23/Dec/2016 30.849766 -- 4450000 22/Dec/2016 30.881655 -- 4450000 21/Dec/2016 31.366976 0.088637 4450000 20/Dec/2016 31.27649 -- 4450000 19/Dec/2016 31.580029 -- 4450000 16/Dec/2016 32.248627 -- 4450000 15/Dec/2016 32.206411 -- 4450000 14/Dec/2016 32.732645 -- 4450000 13/Dec/2016 32.500376 -- 4450000 12/Dec/2016 32.397449 -- 4450000 09/Dec/2016 33.282584 -- 4300000 08/Dec/2016 33.293567 -- 4300000 07/Dec/2016 32.494102 -- 4300000 06/Dec/2016 32.31824 -- 4300000 05/Dec/2016 32.17339 -- 4300000 02/Dec/2016 32.700306 -- 4300000 01/Dec/2016 32.576244 -- 4300000 30/Nov/2016 32.233292 -- 4300000 29/Nov/2016 32.236252 -- 4400000 28/Nov/2016 32.525943 -- 4400000 25/Nov/2016 32.712507 -- 4400000 23/Nov/2016 32.393194 -- 4400000 22/Nov/2016 32.218083 -- 4300000 21/Nov/2016 32.967032 -- 4300000 18/Nov/2016 33.384167 -- 4300000 17/Nov/2016 33.456029 -- 4300000 16/Nov/2016 33.239708 -- 4300000 15/Nov/2016 32.803953 -- 4000000 14/Nov/2016 32.879405 -- 4100000 11/Nov/2016 33.55293 -- 4450000 10/Nov/2016 34.780831 -- 4450000 09/Nov/2016 34.5275 -- 4450000 08/Nov/2016 35.481324 -- 4450000 07/Nov/2016 34.933426 -- 4650000 04/Nov/2016 35.138994 -- 4650000 03/Nov/2016 34.881813 -- 4750000 02/Nov/2016 35.297561 -- 5150000 01/Nov/2016 35.977367 -- 5200000 31/Oct/2016 35.97798 -- 5200000 28/Oct/2016 35.979923 -- 5500000 27/Oct/2016 36.070046 -- 5550000 26/Oct/2016 36.465764 -- 5700000 25/Oct/2016 36.885537 -- 5750000 24/Oct/2016 37.142888 -- 5750000 21/Oct/2016 37.181552 -- 5800000 20/Oct/2016 37.660205 -- 5850000 19/Oct/2016 37.599473 -- 5850000 18/Oct/2016 36.808707 -- 5850000 17/Oct/2016 35.539746 -- 6200000 14/Oct/2016 35.766596 -- 6200000 13/Oct/2016 35.451265 -- 6550000 12/Oct/2016 35.95314 -- 6600000 11/Oct/2016 36.428851 -- 6600000 10/Oct/2016 36.615405 -- 6600000 07/Oct/2016 36.839058 -- 6650000 06/Oct/2016 37.082252 -- 6650000 05/Oct/2016 37.166787 -- 6650000 04/Oct/2016 37.580681 -- 6650000 03/Oct/2016 37.465419 -- 6650000 30/Sept/2016 36.948755 -- 6650000 29/Sept/2016 37.512828 -- 6650000 28/Sept/2016 36.899209 -- 6650000 27/Sept/2016 36.757243 -- 6650000 26/Sept/2016 37.148182 -- 6750000 23/Sept/2016 37.806416 -- 6750000 22/Sept/2016 38.095689 -- 6750000 21/Sept/2016 37.63665 -- 6750000 20/Sept/2016 37.635112 -- 6750000 19/Sept/2016 37.234453 -- 6750000 16/Sept/2016 37.031194 -- 6750000 15/Sept/2016 37.806286 -- 6800000 14/Sept/2016 37.252113 -- 7300000 13/Sept/2016 37.303234 -- 7350000 12/Sept/2016 37.74874 -- 7350000 09/Sept/2016 37.752528 -- 7400000 08/Sept/2016 38.285229 -- 7700000 07/Sept/2016 38.176357 -- 7700000 06/Sept/2016 38.819868 -- 7750000 02/Sept/2016 39.193259 -- 7750000 01/Sept/2016 38.961031 -- 8100000 31/Aug/2016 39.188372 -- 8100000 30/Aug/2016 39.24831 -- 8200000 29/Aug/2016 39.591797 -- 8200000 26/Aug/2016 39.593824 -- 8200000 25/Aug/2016 39.691708 -- 8200000 24/Aug/2016 39.549101 -- 8200000 23/Aug/2016 40.036883 -- 8250000 22/Aug/2016 40.208135 -- 8250000 19/Aug/2016 40.031696 -- 8300000 18/Aug/2016 40.256885 -- 8350000 17/Aug/2016 40.176962 -- 8350000 16/Aug/2016 40.49088 -- 8400000 15/Aug/2016 40.202248 -- 8400000 12/Aug/2016 40.078249 -- 8400000 11/Aug/2016 40.089383 -- 8550000 10/Aug/2016 40.444468 -- 8600000 09/Aug/2016 40.357946 -- 8600000 08/Aug/2016 40.16064 -- 8750000 05/Aug/2016 39.950215 -- 8800000 04/Aug/2016 39.814964 -- 8800000 03/Aug/2016 39.272977 -- 8950000 02/Aug/2016 40.049569 -- 9300000 01/Aug/2016 40.249767 -- 9300000 29/Jul/2016 39.627225 -- 9350000 28/Jul/2016 39.957807 -- 9350000 27/Jul/2016 40.299671 -- 9350000 26/Jul/2016 39.938168 -- 9350000 25/Jul/2016 40.029925 -- 9350000 22/Jul/2016 40.034237 -- 9350000 21/Jul/2016 40.407301 -- 9350000 20/Jul/2016 40.159643 -- 9350000 19/Jul/2016 40.200792 -- 9350000 18/Jul/2016 40.159889 -- 9350000 15/Jul/2016 40.292593 -- 9350000 14/Jul/2016 39.727954 -- 9350000 13/Jul/2016 39.576338 -- 9350000 12/Jul/2016 39.43227 -- 9350000 11/Jul/2016 39.071654 -- 9350000 08/Jul/2016 38.667271 -- 9300000 07/Jul/2016 38.630246 -- 9300000 06/Jul/2016 38.922419 -- 9300000 05/Jul/2016 38.925725 -- 8900000 01/Jul/2016 39.093571 -- 8900000 30/Jun/2016 38.921981 -- 8900000 29/Jun/2016 38.817137 -- 8900000 28/Jun/2016 38.365441 -- 8900000 27/Jun/2016 38.471709 -- 8900000 24/Jun/2016 38.150332 -- 8800000 23/Jun/2016 38.943343 -- 8700000 22/Jun/2016 39.046981 0.140987 8500000 21/Jun/2016 39.355235 -- 8300000 20/Jun/2016 38.867369 -- 8250000 17/Jun/2016 38.59835 -- 8000000 16/Jun/2016 38.316125 -- 7850000 15/Jun/2016 37.956794 -- 7850000 14/Jun/2016 37.754621 -- 7850000 13/Jun/2016 38.436107 -- 7900000 10/Jun/2016 38.36774 -- 7900000 09/Jun/2016 38.613721 -- 7900000 08/Jun/2016 39.531031 -- 7500000 07/Jun/2016 39.326623 -- 7250000 06/Jun/2016 38.624476 -- 6650000 03/Jun/2016 37.962156 -- 6650000 02/Jun/2016 37.728203 -- 6650000 01/Jun/2016 37.721714 -- 6650000 31/May/2016 37.219514 -- 6650000 27/May/2016 37.352165 -- 6650000 26/May/2016 37.093907 -- 6650000 25/May/2016 37.467426 -- 6650000 24/May/2016 36.844821 -- 6650000 23/May/2016 36.726406 -- 6650000 20/May/2016 36.598944 -- 6650000 19/May/2016 37.211629 -- 6650000 18/May/2016 37.79034 -- 6650000 17/May/2016 37.898259 -- 6650000 16/May/2016 37.832629 -- 6650000 13/May/2016 37.344851 -- 6650000 12/May/2016 36.666978 -- 6650000 11/May/2016 37.060205 -- 6550000 10/May/2016 35.714536 -- 6700000 09/May/2016 34.569798 -- 6750000 06/May/2016 34.571599 -- 6800000 05/May/2016 34.451188 -- 7250000 04/May/2016 35.037161 -- 7800000 03/May/2016 35.0052 -- 7850000 02/May/2016 34.8785 -- 7950000 29/Apr/2016 35.484861 -- 8000000 28/Apr/2016 35.589219 -- 8200000 27/Apr/2016 35.607624 -- 8300000 26/Apr/2016 35.772991 -- 8300000 25/Apr/2016 35.862842 -- 8300000 22/Apr/2016 36.056748 -- 8300000 21/Apr/2016 36.241261 -- 8300000 20/Apr/2016 36.176548 -- 8400000 19/Apr/2016 36.336395 -- 8400000 18/Apr/2016 36.440923 -- 8400000 15/Apr/2016 36.96204 -- 8400000 14/Apr/2016 37.05689 -- 8400000 13/Apr/2016 37.099962 -- 8400000 12/Apr/2016 36.961533 -- 8400000 11/Apr/2016 36.743157 -- 8400000 08/Apr/2016 36.397063 -- 8400000 07/Apr/2016 36.272021 -- 8400000 06/Apr/2016 35.975113 -- 8400000 05/Apr/2016 36.172321 -- 8400000 04/Apr/2016 36.472621 -- 8400000 01/Apr/2016 36.499144 -- 8400000 31/Mar/2016 36.64871 -- 8400000 30/Mar/2016 36.746127 -- 8350000 29/Mar/2016 36.271965 -- 8350000 28/Mar/2016 36.547643 -- 8350000 24/Mar/2016 36.613374 -- 8350000 23/Mar/2016 36.614007 -- 8350000 22/Mar/2016 36.631465 -- 8200000 21/Mar/2016 36.73478 -- 7950000 18/Mar/2016 36.316549 -- 7900000 17/Mar/2016 35.847708 -- 7900000 16/Mar/2016 34.815743 -- 7850000 15/Mar/2016 35.212791 -- 7850000 14/Mar/2016 35.250492 -- 7800000 11/Mar/2016 35.072839 -- 7800000 10/Mar/2016 34.705227 -- 7550000 09/Mar/2016 34.108472 -- 7550000 08/Mar/2016 33.827991 -- 7550000 07/Mar/2016 33.76076 -- 7500000 04/Mar/2016 33.732464 -- 7500000 03/Mar/2016 33.913229 -- 7150000 02/Mar/2016 33.383053 -- 7150000 01/Mar/2016 32.608501 -- 7100000 29/Feb/2016 32.320115 -- 6900000 26/Feb/2016 32.767713 -- 6900000 25/Feb/2016 32.743869 -- 6900000 24/Feb/2016 32.744448 -- 6900000 23/Feb/2016 33.023056 -- 6750000 22/Feb/2016 32.77998 -- 6750000 19/Feb/2016 32.738527 -- 6650000 18/Feb/2016 33.017498 -- 6650000 17/Feb/2016 32.54898 -- 6600000 16/Feb/2016 32.552962 -- 6600000 12/Feb/2016 32.144146 -- 6600000 11/Feb/2016 32.265634 -- 6600000 10/Feb/2016 32.131796 -- 6600000 09/Feb/2016 31.926445 -- 6600000 08/Feb/2016 32.538776 -- 6600000 05/Feb/2016 32.540507 -- 6600000 04/Feb/2016 31.904479 -- 6600000 03/Feb/2016 31.245382 -- 6600000 02/Feb/2016 31.906188 -- 6600000 01/Feb/2016 32.189616 -- 6600000 29/Jan/2016 32.168065 -- 6600000 28/Jan/2016 31.457319 -- 6600000 27/Jan/2016 31.172862 -- 6600000 26/Jan/2016 30.188919 -- 6600000 25/Jan/2016 30.809665 -- 6600000 22/Jan/2016 29.864234 -- 6600000 21/Jan/2016 29.205356 -- 6600000 20/Jan/2016 30.009675 -- 6600000 19/Jan/2016 30.658591 -- 6650000 15/Jan/2016 31.014056 -- 6950000 14/Jan/2016 30.958732 -- 7300000 13/Jan/2016 31.435291 -- 7350000 12/Jan/2016 30.777927 -- 7350000 11/Jan/2016 30.760195 -- 7350000 08/Jan/2016 32.241412 -- 7350000 07/Jan/2016 32.575732 -- 7450000 06/Jan/2016 33.540499 -- 7500000 05/Jan/2016 33.724088 -- 7500000 04/Jan/2016 33.604022 -- 7500000 31/Dec/2015 34.223436 -- 7500000 30/Dec/2015 34.224034 -- 7500000 29/Dec/2015 34.224633 -- 7500000 28/Dec/2015 34.270511 -- 7500000 24/Dec/2015 34.343737 -- 7500000 23/Dec/2015 34.344326 -- 7350000 22/Dec/2015 34.099837 -- 7350000 21/Dec/2015 33.829706 0.122257 7350000 18/Dec/2015 33.744494 -- 7250000 17/Dec/2015 33.928547 -- 7150000 16/Dec/2015 33.49102 -- 7150000 15/Dec/2015 33.044563 -- 7150000 14/Dec/2015 33.266938 -- 7150000 11/Dec/2015 33.248277 -- 7150000 10/Dec/2015 33.629532 -- 7150000 09/Dec/2015 33.830869 -- 7150000 08/Dec/2015 33.820643 -- 7150000 07/Dec/2015 34.16569 -- 7050000 04/Dec/2015 34.199196 -- 7050000 03/Dec/2015 34.524627 -- 7050000 02/Dec/2015 34.807442 -- 7050000 01/Dec/2015 34.835654 -- 7050000 30/Nov/2015 34.200074 -- 7050000 27/Nov/2015 34.209922 -- 7050000 25/Nov/2015 34.995245 -- 7050000 24/Nov/2015 34.58036 -- 7050000 23/Nov/2015 34.503108 -- 7050000 20/Nov/2015 34.246491 -- 7050000 19/Nov/2015 33.714283 -- 7050000 18/Nov/2015 33.714872 -- 7050000 17/Nov/2015 33.715463 -- 7050000 16/Nov/2015 33.499712 -- 7150000 13/Nov/2015 34.181131 -- 7200000 12/Nov/2015 34.253777 -- 7200000 11/Nov/2015 34.540064 -- 7350000 10/Nov/2015 34.522039 -- 7450000 09/Nov/2015 35.013192 -- 7450000 06/Nov/2015 35.48562 -- 7450000 05/Nov/2015 35.515633 -- 7450000 04/Nov/2015 36.033816 -- 7450000 03/Nov/2015 36.048591 -- 7400000 02/Nov/2015 35.985111 -- 7400000 30/Oct/2015 35.602114 -- 7450000 29/Oct/2015 35.837381 -- 7450000 28/Oct/2015 36.454715 -- 7450000 27/Oct/2015 36.721806 -- 7450000 26/Oct/2015 36.940728 -- 7350000 23/Oct/2015 36.594923 -- 7350000 22/Oct/2015 35.848869 -- 7350000 21/Oct/2015 35.857464 -- 7250000 20/Oct/2015 35.820093 -- 7250000 19/Oct/2015 35.946674 -- 7200000 16/Oct/2015 35.919571 -- 7150000 15/Oct/2015 35.991063 -- 7150000 14/Oct/2015 35.349669 -- 7150000 13/Oct/2015 35.695356 -- 7150000 12/Oct/2015 36.601839 -- 7150000 09/Oct/2015 36.461042 -- 7000000 08/Oct/2015 36.0746 -- 7000000 07/Oct/2015 36.083857 -- 7000000 06/Oct/2015 35.574452 -- 6850000 05/Oct/2015 35.064149 -- 6850000 02/Oct/2015 34.360139 -- 6850000 01/Oct/2015 34.512871 -- 6850000 30/Sept/2015 34.533843 -- 6850000 29/Sept/2015 34.176649 -- 6850000 28/Sept/2015 34.155289 -- 6850000 25/Sept/2015 34.457038 -- 6850000 24/Sept/2015 34.452251 -- 7000000 23/Sept/2015 34.594432 -- 7100000 22/Sept/2015 35.357634 -- 7100000 21/Sept/2015 35.668092 -- 7100000 18/Sept/2015 35.969616 -- 7100000 17/Sept/2015 35.850817 -- 7100000 16/Sept/2015 35.498558 -- 7100000 15/Sept/2015 35.361473 -- 7100000 14/Sept/2015 35.203803 -- 7100000 11/Sept/2015 34.383002 -- 7100000 10/Sept/2015 34.285009 -- 7250000 09/Sept/2015 34.61074 -- 7250000 08/Sept/2015 34.268153 -- 7250000 04/Sept/2015 35.198522 -- 7300000 03/Sept/2015 35.487678 -- 7300000 02/Sept/2015 35.382763 -- 7500000 01/Sept/2015 35.503817 -- 7500000 31/Aug/2015 35.503003 -- 7500000 28/Aug/2015 35.504901 -- 7500000 27/Aug/2015 35.020936 -- 7550000 26/Aug/2015 34.165887 -- 7900000 25/Aug/2015 33.864447 -- 8050000 24/Aug/2015 33.668885 -- 8200000 21/Aug/2015 36.474068 -- 8200000 20/Aug/2015 36.474709 -- 8300000 19/Aug/2015 36.880757 -- 8400000 18/Aug/2015 36.80679 -- 8400000 17/Aug/2015 36.804341 -- 8450000 14/Aug/2015 37.251203 -- 8450000 13/Aug/2015 37.504766 -- 8750000 12/Aug/2015 37.756183 -- 8900000 11/Aug/2015 38.477136 -- 9400000 10/Aug/2015 38.534159 -- 9500000 07/Aug/2015 38.511806 -- 9800000 06/Aug/2015 38.770723 -- 9800000 05/Aug/2015 39.147916 -- 9800000 04/Aug/2015 38.930552 -- 9800000 03/Aug/2015 38.79719 -- 9700000 31/Jul/2015 38.566952 -- 9700000 30/Jul/2015 38.474295 -- 9650000 29/Jul/2015 38.407365 -- 9650000 28/Jul/2015 38.350474 -- 9650000 27/Jul/2015 38.614799 -- 9700000 24/Jul/2015 39.350478 -- 9850000 23/Jul/2015 39.345911 -- 9950000 22/Jul/2015 39.414697 -- 10050000 21/Jul/2015 39.352558 -- 10050000 20/Jul/2015 38.985094 -- 10050000 17/Jul/2015 39.188577 -- 10050000 16/Jul/2015 39.18925 -- 10100000 15/Jul/2015 38.959121 -- 10100000 14/Jul/2015 38.825117 -- 10100000 13/Jul/2015 38.632119 -- 10100000 10/Jul/2015 38.141215 -- 10100000 09/Jul/2015 37.980047 -- 10100000 08/Jul/2015 37.889228 -- 10150000 07/Jul/2015 38.267869 -- 10300000 06/Jul/2015 38.38857 -- 10450000 02/Jul/2015 39.072168 -- 10600000 01/Jul/2015 39.05368 -- 10800000 30/Jun/2015 39.061036 -- 10800000 29/Jun/2015 39.046445 -- 10800000 26/Jun/2015 39.423894 -- 10800000 25/Jun/2015 39.190617 0.224117 10800000 24/Jun/2015 39.746275 -- 10800000 23/Jun/2015 39.321949 -- 10800000 22/Jun/2015 39.672041 -- 10800000 19/Jun/2015 39.617498 -- 10800000 18/Jun/2015 39.778817 -- 10800000 17/Jun/2015 39.235329 -- 10900000 16/Jun/2015 39.019483 -- 11050000 15/Jun/2015 38.769194 -- 11050000 12/Jun/2015 39.084323 -- 11050000 11/Jun/2015 39.084987 -- 11050000 10/Jun/2015 38.612573 -- 11100000 09/Jun/2015 38.270196 -- 11300000 08/Jun/2015 39.080447 -- 11300000 05/Jun/2015 39.414101 -- 11550000 04/Jun/2015 39.581711 -- 11600000 03/Jun/2015 39.584323 -- 11650000 02/Jun/2015 39.569452 -- 11900000 01/Jun/2015 40.346616 -- 11900000 29/May/2015 39.856099 -- 11900000 28/May/2015 39.562887 -- 11900000 27/May/2015 40.063333 -- 12000000 26/May/2015 40.787904 -- 12000000 22/May/2015 41.432786 -- 12000000 21/May/2015 41.623785 -- 12000000 20/May/2015 41.768286 -- 12050000 19/May/2015 41.708854 -- 12050000 18/May/2015 41.962002 -- 12150000 15/May/2015 41.795564 -- 12150000 14/May/2015 41.420165 -- 12350000 13/May/2015 41.135975 -- 12400000 12/May/2015 41.008948 -- 12450000 11/May/2015 41.081346 -- 12450000 08/May/2015 40.997418 -- 12450000 07/May/2015 41.174623 -- 12500000 06/May/2015 41.617179 -- 12550000 05/May/2015 41.783459 -- 12550000 04/May/2015 41.208635 -- 12550000 01/May/2015 40.727267 -- 12550000 30/Apr/2015 40.727947 -- 12550000 29/Apr/2015 41.439118 -- 12550000 28/Apr/2015 41.773877 -- 12550000 27/Apr/2015 42.094293 -- 12550000 24/Apr/2015 42.019168 -- 12550000 23/Apr/2015 41.725562 -- 12550000 22/Apr/2015 41.478621 -- 12550000 21/Apr/2015 41.600931 -- 12500000 20/Apr/2015 41.730268 -- 12500000 17/Apr/2015 42.132379 -- 12500000 16/Apr/2015 41.933323 -- 12500000 15/Apr/2015 41.614462 -- 12500000 14/Apr/2015 42.428971 -- 12500000 13/Apr/2015 42.482238 -- 12500000 10/Apr/2015 42.88143 -- 12500000 09/Apr/2015 42.6685 -- 12500000 08/Apr/2015 42.66922 -- 12500000 07/Apr/2015 42.877176 -- 12450000 06/Apr/2015 42.713316 -- 12450000 02/Apr/2015 42.249364 -- 12450000 01/Apr/2015 42.250084 -- 12450000 31/Mar/2015 41.916133 -- 12450000 30/Mar/2015 41.594438 -- 12450000 27/Mar/2015 41.546015 -- 12450000 26/Mar/2015 41.470964 -- 12450000 25/Mar/2015 41.332428 -- 12450000 24/Mar/2015 41.385897 -- 12450000 23/Mar/2015 41.346356 -- 12450000 20/Mar/2015 41.223369 -- 12450000 19/Mar/2015 41.266567 -- 12400000 18/Mar/2015 40.880279 -- 12350000 17/Mar/2015 41.209395 -- 12350000 16/Mar/2015 41.003912 -- 12350000 13/Mar/2015 41.581295 -- 12350000 12/Mar/2015 41.857528 -- 12350000 11/Mar/2015 41.497069 -- 12350000 10/Mar/2015 41.833544 -- 12350000 09/Mar/2015 41.793893 -- 12350000 06/Mar/2015 42.161497 -- 12100000 05/Mar/2015 41.907871 -- 12100000 04/Mar/2015 42.138105 -- 12100000 03/Mar/2015 41.804326 -- 12100000 02/Mar/2015 41.83098 -- 12000000 27/Feb/2015 41.681112 -- 11750000 26/Feb/2015 41.744385 -- 11750000 25/Feb/2015 42.119112 -- 11750000 24/Feb/2015 41.820325 -- 11750000 23/Feb/2015 41.709173 -- 11650000 20/Feb/2015 41.717474 -- 11450000 19/Feb/2015 41.623637 -- 11450000 18/Feb/2015 41.624346 -- 11450000 17/Feb/2015 41.573373 -- 11450000 13/Feb/2015 41.390242 -- 11450000 12/Feb/2015 40.95957 -- 11450000 11/Feb/2015 40.924312 -- 11450000 10/Feb/2015 41.042151 -- 11450000 09/Feb/2015 41.345043 -- 11450000 06/Feb/2015 41.283787 -- 11450000 05/Feb/2015 40.973627 -- 11550000 04/Feb/2015 41.202564 -- 11500000 03/Feb/2015 40.655896 -- 11150000 02/Feb/2015 40.713247 -- 11150000 30/Jan/2015 41.065273 -- 11100000 29/Jan/2015 40.627368 -- 11100000 28/Jan/2015 40.837811 -- 11100000 27/Jan/2015 40.707438 -- 11100000 26/Jan/2015 40.439437 -- 11100000 23/Jan/2015 40.265537 -- 10700000 22/Jan/2015 39.401805 -- 10700000 21/Jan/2015 39.716446 -- 10450000 20/Jan/2015 39.486085 -- 10450000 16/Jan/2015 39.719173 -- 10400000 15/Jan/2015 39.719852 -- 10400000 14/Jan/2015 39.720476 -- 9550000 13/Jan/2015 39.180278 -- 9550000 12/Jan/2015 38.860367 -- 9550000 09/Jan/2015 39.079461 -- 9550000 08/Jan/2015 38.880391 -- 9550000 07/Jan/2015 38.596748 -- 9600000 06/Jan/2015 38.543649 -- 9650000 05/Jan/2015 38.461655 -- 9650000 02/Jan/2015 38.567912 -- 9650000 31/Dec/2014 38.569225 -- 9650000 30/Dec/2014 38.569883 -- 9650000 29/Dec/2014 38.570539 -- 9650000 26/Dec/2014 38.287173 -- 9650000 24/Dec/2014 38.288478 -- 9650000 23/Dec/2014 38.289132 -- 9650000 22/Dec/2014 38.074313 -- 9650000 19/Dec/2014 37.869033 -- 9650000 18/Dec/2014 37.319255 -- 9650000 17/Dec/2014 37.101691 0.102199 9600000 16/Dec/2014 38.100029 -- 9600000 15/Dec/2014 38.687188 -- 9700000 12/Dec/2014 38.535739 -- 9700000 11/Dec/2014 37.890121 -- 9700000 10/Dec/2014 38.260198 -- 9700000 09/Dec/2014 38.374394 -- 9700000 08/Dec/2014 38.657101 -- 9700000 05/Dec/2014 38.659048 -- 9700000 04/Dec/2014 39.00091 -- 9700000 03/Dec/2014 39.235944 -- 9700000 02/Dec/2014 39.125032 -- 9700000 01/Dec/2014 38.875746 -- 9700000 28/Nov/2014 38.658681 -- 9700000 26/Nov/2014 39.003229 -- 9550000 25/Nov/2014 38.657973 -- 9550000 24/Nov/2014 38.85953 -- 9400000 21/Nov/2014 38.504758 -- 9400000 20/Nov/2014 38.385746 -- 9300000 19/Nov/2014 38.454661 -- 9300000 18/Nov/2014 38.524803 -- 9300000 17/Nov/2014 38.367235 -- 9300000 14/Nov/2014 38.243245 -- 9300000 13/Nov/2014 38.28023 -- 9300000 12/Nov/2014 38.360674 -- 9300000 11/Nov/2014 38.152632 -- 9300000 10/Nov/2014 38.119894 -- 9200000 07/Nov/2014 38.086263 -- 9200000 06/Nov/2014 38.203357 -- 9200000 05/Nov/2014 38.108382 -- 9200000 04/Nov/2014 38.182624 -- 9200000 03/Nov/2014 38.707174 -- 9200000 31/Oct/2014 38.255894 -- 9200000 30/Oct/2014 37.943896 -- 9200000 29/Oct/2014 37.614754 -- 9100000 28/Oct/2014 37.347521 -- 9050000 27/Oct/2014 37.543769 -- 9050000 24/Oct/2014 37.549809 -- 9050000 23/Oct/2014 37.628385 -- 9050000 22/Oct/2014 37.840155 -- 8750000 21/Oct/2014 37.412838 -- 8750000 20/Oct/2014 37.322706 -- 8750000 17/Oct/2014 36.969706 -- 8750000 16/Oct/2014 37.119543 -- 8750000 15/Oct/2014 36.893884 -- 8750000 14/Oct/2014 36.627197 -- 8750000 13/Oct/2014 36.702699 -- 8900000 10/Oct/2014 37.732337 -- 9000000 09/Oct/2014 38.098023 -- 9000000 08/Oct/2014 37.841996 -- 9000000 07/Oct/2014 38.31474 -- 9000000 06/Oct/2014 38.243134 -- 9000000 03/Oct/2014 38.24506 -- 9000000 02/Oct/2014 37.870454 -- 9250000 01/Oct/2014 38.300249 -- 9350000 30/Sept/2014 38.508975 -- 9450000 29/Sept/2014 38.325012 -- 9450000 26/Sept/2014 38.495786 -- 9450000 25/Sept/2014 38.609432 -- 9450000 24/Sept/2014 39.176863 -- 9450000 23/Sept/2014 38.628868 -- 9500000 22/Sept/2014 38.769517 -- 9500000 19/Sept/2014 38.855298 -- 9500000 18/Sept/2014 38.855945 -- 9500000 17/Sept/2014 38.722866 -- 9500000 16/Sept/2014 38.436366 -- 9500000 15/Sept/2014 38.340707 -- 9500000 12/Sept/2014 38.817828 -- 9500000 11/Sept/2014 38.831674 -- 9500000 10/Sept/2014 38.824672 -- 9500000 09/Sept/2014 39.212495 -- 9500000 08/Sept/2014 39.755629 -- 9450000 05/Sept/2014 39.410938 -- 9200000 04/Sept/2014 39.084622 -- 9200000 03/Sept/2014 39.052591 -- 9200000 02/Sept/2014 38.538121 -- 9200000 29/Aug/2014 38.169693 -- 9400000 28/Aug/2014 38.462165 -- 9350000 27/Aug/2014 38.90078 -- 8950000 26/Aug/2014 38.675221 -- 8950000 25/Aug/2014 38.567458 -- 8950000 22/Aug/2014 38.569391 -- 8950000 21/Aug/2014 38.324678 -- 8900000 20/Aug/2014 38.325315 -- 8850000 19/Aug/2014 38.370494 -- 8800000 18/Aug/2014 37.970579 -- 8800000 15/Aug/2014 37.872237 -- 8800000 14/Aug/2014 38.073437 -- 8800000 13/Aug/2014 37.618588 -- 8800000 12/Aug/2014 37.633694 -- 8750000 11/Aug/2014 37.484635 -- 8750000 08/Aug/2014 36.858501 -- 8750000 07/Aug/2014 37.31152 -- 8750000 06/Aug/2014 37.569441 -- 8750000 05/Aug/2014 37.773987 -- 8750000 04/Aug/2014 37.764474 -- 8750000 01/Aug/2014 37.130854 -- 8750000 31/Jul/2014 37.277148 -- 8750000 30/Jul/2014 37.342685 -- 8750000 29/Jul/2014 37.344147 -- 8750000 28/Jul/2014 37.344773 -- 8750000 25/Jul/2014 37.603335 -- 8750000 24/Jul/2014 37.58805 -- 8750000 23/Jul/2014 37.684974 -- 8750000 22/Jul/2014 37.345566 -- 8750000 21/Jul/2014 37.335093 -- 8750000 18/Jul/2014 37.125642 -- 8750000 17/Jul/2014 37.224478 -- 8750000 16/Jul/2014 36.978237 -- 8750000 15/Jul/2014 36.978865 -- 8750000 14/Jul/2014 37.051989 -- 8750000 11/Jul/2014 37.364427 -- 8800000 10/Jul/2014 37.720383 -- 8800000 09/Jul/2014 37.605238 -- 8800000 08/Jul/2014 37.772128 -- 8800000 07/Jul/2014 37.956252 -- 9800000 03/Jul/2014 37.346015 -- 9800000 02/Jul/2014 37.023664 -- 9800000 01/Jul/2014 36.924873 -- 9800000 30/Jun/2014 36.959276 -- 9800000 27/Jun/2014 36.909128 -- 9800000 26/Jun/2014 37.090583 -- 9750000 25/Jun/2014 36.746079 0.26676 9250000 24/Jun/2014 36.856815 -- 9250000 23/Jun/2014 36.757731 -- 9350000 20/Jun/2014 36.56716 -- 9400000 19/Jun/2014 36.405424 -- 9400000 18/Jun/2014 36.203768 -- 9550000 17/Jun/2014 36.445392 -- 9550000 16/Jun/2014 36.758599 -- 9550000 13/Jun/2014 37.006823 -- 9550000 12/Jun/2014 37.171791 -- 9550000 11/Jun/2014 37.172429 -- 9550000 10/Jun/2014 37.131201 -- 9550000 09/Jun/2014 37.341844 -- 9550000 06/Jun/2014 37.06466 -- 9550000 05/Jun/2014 36.998068 -- 9550000 04/Jun/2014 36.886436 -- 9550000 03/Jun/2014 37.108107 -- 9550000 02/Jun/2014 36.550863 -- 9550000 30/May/2014 36.31282 -- 9550000 29/May/2014 36.420487 -- 9550000 28/May/2014 37.01458 -- 9550000 27/May/2014 37.072763 -- 9550000 23/May/2014 37.334027 -- 9550000 22/May/2014 37.409479 -- 9550000 21/May/2014 36.971229 -- 9550000 20/May/2014 37.718655 -- 9550000 19/May/2014 37.691763 -- 9550000 16/May/2014 37.192238 -- 9650000 15/May/2014 37.427062 -- 9650000 14/May/2014 37.678298 -- 9850000 13/May/2014 37.298214 -- 9850000 12/May/2014 37.101652 -- 9950000 09/May/2014 37.244038 -- 9900000 08/May/2014 36.356205 -- 9900000 07/May/2014 36.174866 -- 9900000 06/May/2014 36.151535 -- 9900000 05/May/2014 36.091133 -- 9950000 02/May/2014 35.905074 -- 9950000 01/May/2014 35.64858 -- 9950000 30/Apr/2014 35.649185 -- 9900000 29/Apr/2014 35.416526 -- 9900000 28/Apr/2014 35.202178 -- 9900000 25/Apr/2014 35.561658 -- 9900000 24/Apr/2014 35.739316 -- 9900000 23/Apr/2014 35.86255 -- 9900000 22/Apr/2014 36.010476 -- 9450000 21/Apr/2014 35.997795 -- 9400000 17/Apr/2014 35.60305 -- 9400000 16/Apr/2014 35.603661 -- 9450000 15/Apr/2014 35.339578 -- 9400000 14/Apr/2014 35.211347 -- 9400000 11/Apr/2014 35.378808 -- 9400000 10/Apr/2014 35.592682 -- 9500000 09/Apr/2014 35.009448 -- 9500000 08/Apr/2014 35.010044 -- 9500000 07/Apr/2014 35.087485 -- 9500000 04/Apr/2014 34.705695 -- 9500000 03/Apr/2014 34.854225 -- 9500000 02/Apr/2014 34.844244 -- 9500000 01/Apr/2014 34.518933 -- 9500000 31/Mar/2014 34.076587 -- 9400000 28/Mar/2014 33.675926 -- 9400000 27/Mar/2014 33.319216 -- 9400000 26/Mar/2014 33.487557 -- 9400000 25/Mar/2014 33.363831 -- 9400000 24/Mar/2014 33.685156 -- 9450000 21/Mar/2014 33.244226 -- 9450000 20/Mar/2014 33.794409 -- 9450000 19/Mar/2014 34.159451 -- 9450000 18/Mar/2014 34.305387 -- 9450000 17/Mar/2014 33.972215 -- 9450000 14/Mar/2014 33.861297 -- 9450000 13/Mar/2014 34.176409 -- 9300000 12/Mar/2014 34.144486 -- 9300000 11/Mar/2014 34.646022 -- 8900000 10/Mar/2014 34.33381 -- 8900000 07/Mar/2014 34.480155 -- 8850000 06/Mar/2014 34.557455 -- 8800000 05/Mar/2014 34.132503 -- 8700000 04/Mar/2014 33.826173 -- 8650000 03/Mar/2014 33.872165 -- 9050000 28/Feb/2014 34.109286 -- 9000000 27/Feb/2014 33.590636 -- 8950000 26/Feb/2014 33.401225 -- 8950000 25/Feb/2014 33.244071 -- 8950000 24/Feb/2014 33.237309 -- 8900000 21/Feb/2014 33.326705 -- 8900000 20/Feb/2014 33.395557 -- 8850000 19/Feb/2014 33.1422 -- 8850000 18/Feb/2014 32.590892 -- 8850000 14/Feb/2014 32.066088 -- 8700000 13/Feb/2014 31.923932 -- 8700000 12/Feb/2014 31.93401 -- 8700000 11/Feb/2014 31.744354 -- 8300000 10/Feb/2014 31.404731 -- 8300000 07/Feb/2014 31.21043 -- 8150000 06/Feb/2014 30.60914 -- 8100000 05/Feb/2014 30.492821 -- 8100000 04/Feb/2014 30.367593 -- 8150000 03/Feb/2014 31.015598 -- 8150000 31/Jan/2014 31.219654 -- 8150000 30/Jan/2014 31.220197 -- 8250000 29/Jan/2014 31.47676 -- 8250000 28/Jan/2014 31.191136 -- 8050000 27/Jan/2014 31.447439 -- 8050000 24/Jan/2014 32.068779 -- 8200000 23/Jan/2014 31.910401 -- 8250000 22/Jan/2014 31.838836 -- 8300000 21/Jan/2014 31.192976 -- 8300000 17/Jan/2014 31.254711 -- 8300000 16/Jan/2014 31.183504 -- 8300000 15/Jan/2014 31.191836 -- 8300000 14/Jan/2014 31.191873 -- 8300000 13/Jan/2014 31.397093 -- 8200000 10/Jan/2014 30.840421 -- 8200000 09/Jan/2014 31.248852 -- 8200000 08/Jan/2014 31.460596 -- 8200000 07/Jan/2014 31.090173 -- 8350000 06/Jan/2014 31.479565 -- 8350000 03/Jan/2014 31.296722 -- 8350000 02/Jan/2014 31.624507 -- 8350000 31/Dec/2013 31.118272 -- 8350000 30/Dec/2013 31.118803 -- 8350000 27/Dec/2013 31.120404 -- 8350000 26/Dec/2013 30.972926 -- 8350000 24/Dec/2013 30.957983 -- 8350000 23/Dec/2013 30.958511 -- 8350000 20/Dec/2013 30.733662 -- 8300000 19/Dec/2013 31.167145 -- 8300000 18/Dec/2013 31.491169 0.042179 8300000 17/Dec/2013 31.459615 -- 8300000 16/Dec/2013 30.893711 -- 8300000 13/Dec/2013 30.664381 -- 8300000 12/Dec/2013 30.648847 -- 8300000 11/Dec/2013 31.256588 -- 8250000 10/Dec/2013 31.09115 -- 8200000 09/Dec/2013 31.852774 -- 8200000 06/Dec/2013 32.007294 -- 8250000 05/Dec/2013 32.209521 -- 8250000 04/Dec/2013 32.515579 -- 8250000 03/Dec/2013 33.017829 -- 8250000 02/Dec/2013 33.32824 -- 8200000 29/Nov/2013 33.099726 -- 8150000 27/Nov/2013 32.400284 -- 8150000 26/Nov/2013 32.354725 -- 8150000 25/Nov/2013 32.000456 -- 8150000 22/Nov/2013 32.377032 -- 8150000 21/Nov/2013 32.626061 -- 8250000 20/Nov/2013 32.867873 -- 8250000 19/Nov/2013 33.530246 -- 8200000 18/Nov/2013 34.012885 -- 8150000 15/Nov/2013 33.888423 -- 8100000 14/Nov/2013 33.824576 -- 8100000 13/Nov/2013 33.658309 -- 8100000 12/Nov/2013 33.666151 -- 8100000 11/Nov/2013 33.593773 -- 8300000 08/Nov/2013 34.365709 -- 8400000 07/Nov/2013 34.773239 -- 8400000 06/Nov/2013 34.927306 -- 8400000 05/Nov/2013 35.227319 -- 8350000 04/Nov/2013 35.237765 -- 8350000 01/Nov/2013 35.492361 -- 8350000 31/Oct/2013 35.492954 -- 8350000 30/Oct/2013 35.613162 -- 8350000 29/Oct/2013 35.253838 -- 8350000 28/Oct/2013 35.304952 -- 8350000 25/Oct/2013 35.306735 -- 8400000 24/Oct/2013 35.484559 -- 8550000 23/Oct/2013 35.787917 -- 8550000 22/Oct/2013 35.571517 -- 8550000 21/Oct/2013 35.535835 -- 8500000 18/Oct/2013 35.59327 -- 8500000 17/Oct/2013 35.375079 -- 8500000 16/Oct/2013 34.870004 -- 8400000 15/Oct/2013 34.633367 -- 8400000 14/Oct/2013 34.633949 -- 8400000 11/Oct/2013 34.983346 -- 8350000 10/Oct/2013 34.601381 -- 8450000 09/Oct/2013 34.256625 -- 8500000 08/Oct/2013 34.761527 -- 8500000 07/Oct/2013 34.66856 -- 8500000 04/Oct/2013 34.416925 -- 8550000 03/Oct/2013 34.421614 -- 8550000 02/Oct/2013 34.00786 -- 8550000 01/Oct/2013 33.251798 -- 8850000 30/Sept/2013 33.198641 -- 8900000 27/Sept/2013 34.349748 -- 8900000 26/Sept/2013 34.578121 -- 8950000 25/Sept/2013 34.621697 -- 9150000 24/Sept/2013 34.820777 -- 9400000 23/Sept/2013 35.054652 -- 9450000 20/Sept/2013 34.856116 -- 9250000 19/Sept/2013 35.322897 -- 8850000 18/Sept/2013 33.989277 -- 8950000 17/Sept/2013 33.968964 -- 9050000 16/Sept/2013 33.640757 -- 9050000 13/Sept/2013 32.650735 -- 9150000 12/Sept/2013 32.979465 -- 9250000 11/Sept/2013 33.286028 -- 8750000 10/Sept/2013 32.571389 -- 8600000 09/Sept/2013 31.786998 -- 8500000 06/Sept/2013 31.488145 -- 8500000 05/Sept/2013 31.431144 -- 8500000 04/Sept/2013 31.500659 -- 8650000 03/Sept/2013 32.019302 -- 8700000 30/Aug/2013 31.93718 -- 8700000 29/Aug/2013 30.98781 -- 8800000 28/Aug/2013 29.743863 -- 9000000 27/Aug/2013 31.132272 -- 9500000 26/Aug/2013 32.659815 -- 9500000 23/Aug/2013 32.66154 -- 9750000 22/Aug/2013 32.543976 -- 10600000 21/Aug/2013 35.181859 -- 10600000 20/Aug/2013 35.182462 -- 10600000 19/Aug/2013 35.182526 -- 10600000 16/Aug/2013 35.184328 -- 10600000 15/Aug/2013 35.358449 -- 10600000 14/Aug/2013 35.866128 -- 10600000 13/Aug/2013 35.354904 -- 10600000 12/Aug/2013 34.754233 -- 10600000 09/Aug/2013 34.468512 -- 10600000 08/Aug/2013 34.468993 -- 10600000 07/Aug/2013 34.518586 -- 10600000 06/Aug/2013 34.67926 -- 10650000 05/Aug/2013 35.254832 -- 10650000 02/Aug/2013 35.304235 -- 10600000 01/Aug/2013 36.156106 -- 10600000 31/Jul/2013 36.171013 -- 10600000 30/Jul/2013 36.697751 -- 10600000 29/Jul/2013 36.739009 -- 10600000 26/Jul/2013 37.040977 -- 10600000 25/Jul/2013 37.131853 -- 10300000 24/Jul/2013 37.218003 -- 10300000 23/Jul/2013 36.934969 -- 10250000 22/Jul/2013 36.302734 -- 10250000 19/Jul/2013 36.179727 -- 10200000 18/Jul/2013 36.284127 -- 10200000 17/Jul/2013 35.963003 -- 10200000 16/Jul/2013 35.974597 -- 10200000 15/Jul/2013 36.043595 -- 10200000 12/Jul/2013 35.821462 -- 10200000 11/Jul/2013 34.856406 -- 10150000 10/Jul/2013 34.215983 -- 10300000 09/Jul/2013 34.32408 -- 10300000 08/Jul/2013 34.074077 -- 10400000 05/Jul/2013 35.397503 -- 10400000 03/Jul/2013 35.288475 -- 10450000 02/Jul/2013 35.248722 -- 10450000 01/Jul/2013 35.805896 -- 10450000 28/Jun/2013 35.318792 -- 10500000 27/Jun/2013 34.448022 0.290395 10400000 26/Jun/2013 33.554585 -- 10400000 25/Jun/2013 31.531638 -- 10650000 24/Jun/2013 32.371514 -- 10700000 21/Jun/2013 33.634838 -- 10850000 20/Jun/2013 34.318457 -- 10900000 19/Jun/2013 35.871106 -- 10900000 18/Jun/2013 36.02686 -- 10900000 17/Jun/2013 35.255523 -- 10900000 14/Jun/2013 34.734159 -- 10850000 13/Jun/2013 33.798784 -- 10850000 12/Jun/2013 36.124033 -- 10850000 11/Jun/2013 36.12469 -- 11000000 10/Jun/2013 38.223623 -- 11000000 07/Jun/2013 37.72363 -- 11000000 06/Jun/2013 37.316914 -- 11200000 05/Jun/2013 37.1221 -- 11550000 04/Jun/2013 37.76618 -- 11550000 03/Jun/2013 38.220903 -- 11800000 31/May/2013 39.633806 -- 12350000 30/May/2013 39.423688 -- 12350000 29/May/2013 40.963391 -- 11900000 28/May/2013 40.773112 -- 11900000 24/May/2013 42.058983 -- 11900000 23/May/2013 42.246965 -- 11900000 22/May/2013 43.179716 -- 11900000 21/May/2013 42.871741 -- 11900000 20/May/2013 42.541566 -- 11900000 17/May/2013 42.539377 -- 11900000 16/May/2013 42.774096 -- 11900000 15/May/2013 43.323187 -- 11900000 14/May/2013 42.9427 -- 11600000 13/May/2013 42.704257 -- 11600000 10/May/2013 42.706368 -- 11600000 09/May/2013 42.601092 -- 11600000 08/May/2013 42.545721 -- 11600000 07/May/2013 42.293368 -- 11600000 06/May/2013 42.391044 -- 11500000 03/May/2013 42.679754 -- 11350000 02/May/2013 41.796005 -- 11250000 01/May/2013 41.594396 -- 11250000 30/Apr/2013 41.595076 -- 11150000 29/Apr/2013 41.337248 -- 11100000 26/Apr/2013 41.221592 -- 11050000 25/Apr/2013 41.030676 -- 11050000 24/Apr/2013 40.905344 -- 10900000 23/Apr/2013 40.848745 -- 10750000 22/Apr/2013 41.751453 -- 10750000 19/Apr/2013 41.043646 -- 10750000 18/Apr/2013 40.370087 -- 10750000 17/Apr/2013 40.238065 -- 10750000 16/Apr/2013 39.784981 -- 10750000 15/Apr/2013 40.269625 -- 10650000 12/Apr/2013 40.588149 -- 10650000 11/Apr/2013 40.501022 -- 10600000 10/Apr/2013 40.387608 -- 10500000 09/Apr/2013 39.633723 -- 10500000 08/Apr/2013 39.63438 -- 10500000 05/Apr/2013 39.700037 -- 10500000 04/Apr/2013 40.048241 -- 10500000 03/Apr/2013 40.448492 -- 10300000 02/Apr/2013 40.134875 -- 10300000 01/Apr/2013 40.678206 -- 10250000 28/Mar/2013 40.607328 -- 10200000 27/Mar/2013 40.607997 -- 10200000 26/Mar/2013 39.378736 -- 10100000 25/Mar/2013 39.310553 -- 9900000 22/Mar/2013 38.830637 -- 9900000 21/Mar/2013 38.73092 -- 9900000 20/Mar/2013 38.4784 -- 9900000 19/Mar/2013 38.510699 -- 9950000 18/Mar/2013 39.034343 -- 9950000 15/Mar/2013 39.942014 -- 9950000 14/Mar/2013 40.063972 -- 9700000 13/Mar/2013 40.359397 -- 9600000 12/Mar/2013 40.375609 -- 9600000 11/Mar/2013 40.432577 -- 9600000 08/Mar/2013 40.559608 -- 8450000 07/Mar/2013 39.861765 -- 8250000 06/Mar/2013 40.47483 -- 8250000 05/Mar/2013 39.791726 -- 8250000 04/Mar/2013 39.319543 -- 8250000 01/Mar/2013 39.548714 -- 8200000 28/Feb/2013 40.211195 -- 8400000 27/Feb/2013 39.49081 -- 8200000 26/Feb/2013 39.53671 -- 8200000 25/Feb/2013 40.111129 -- 8200000 22/Feb/2013 39.73404 -- 8200000 21/Feb/2013 39.730613 -- 8200000 20/Feb/2013 39.65581 -- 8150000 19/Feb/2013 39.47613 -- 8150000 15/Feb/2013 38.931363 -- 7900000 14/Feb/2013 38.79016 -- 7900000 13/Feb/2013 38.771306 -- 7700000 12/Feb/2013 38.400467 -- 7700000 11/Feb/2013 38.382464 -- 7700000 08/Feb/2013 38.352009 -- 7500000 07/Feb/2013 38.405412 -- 7300000 06/Feb/2013 38.160156 -- 7300000 05/Feb/2013 38.466525 -- 7300000 04/Feb/2013 38.323028 -- 7250000 01/Feb/2013 37.486668 -- 7200000 31/Jan/2013 37.06863 -- 6800000 30/Jan/2013 37.184889 -- 6700000 29/Jan/2013 36.891021 -- 6700000 28/Jan/2013 36.483257 -- 6700000 25/Jan/2013 36.506823 -- 6700000 24/Jan/2013 36.322311 -- 6700000 23/Jan/2013 36.154398 -- 6700000 22/Jan/2013 36.217195 -- 6700000 18/Jan/2013 36.398448 -- 6700000 17/Jan/2013 36.009615 -- 6700000 16/Jan/2013 35.861046 -- 6700000 15/Jan/2013 36.091342 -- 6700000 14/Jan/2013 36.024091 -- 6700000 11/Jan/2013 35.83354 -- 6700000 10/Jan/2013 35.616602 -- 6700000 09/Jan/2013 35.932516 -- 6650000 08/Jan/2013 35.645833 -- 6650000 07/Jan/2013 35.512217 -- 6500000 04/Jan/2013 35.115535 -- 6450000 03/Jan/2013 35.083403 -- 6400000 02/Jan/2013 34.589797 -- 6400000 31/Dec/2012 34.125823 -- 6400000 28/Dec/2012 34.127502 -- 6400000 27/Dec/2012 33.992996 -- 6400000 26/Dec/2012 34.176148 -- 6400000 24/Dec/2012 34.160582 -- 6400000 21/Dec/2012 34.162227 -- 6250000 20/Dec/2012 34.091001 -- 6250000 19/Dec/2012 33.797634 -- 6250000 18/Dec/2012 33.084954 0.04224 6200000 17/Dec/2012 33.113169 -- 6050000 14/Dec/2012 33.583847 -- 6050000 13/Dec/2012 34.000292 -- 6050000 12/Dec/2012 34.239834 -- 6050000 11/Dec/2012 34.374749 -- 6050000 10/Dec/2012 33.94307 -- 6050000 07/Dec/2012 34.167245 -- 6000000 06/Dec/2012 33.966508 -- 5900000 05/Dec/2012 33.617752 -- 5850000 04/Dec/2012 33.791251 -- 5300000 03/Dec/2012 33.55972 -- 5200000 30/Nov/2012 33.330833 -- 5200000 29/Nov/2012 33.33604 -- 5200000 28/Nov/2012 33.180838 -- 5200000 27/Nov/2012 32.984291 -- 5200000 26/Nov/2012 32.795652 -- 5100000 23/Nov/2012 32.60823 -- 5000000 21/Nov/2012 32.411759 -- 4950000 20/Nov/2012 32.207185 -- 4950000 19/Nov/2012 31.925758 -- 4900000 16/Nov/2012 31.75469 -- 4900000 15/Nov/2012 31.656579 -- 4900000 14/Nov/2012 31.972417 -- 4900000 13/Nov/2012 31.965448 -- 4900000 12/Nov/2012 32.012921 -- 4600000 09/Nov/2012 32.069065 -- 4550000 08/Nov/2012 31.919023 -- 4500000 07/Nov/2012 31.835904 -- 4500000 06/Nov/2012 31.948378 -- 4400000 05/Nov/2012 31.816284 -- 4300000 02/Nov/2012 31.658897 -- 4300000 01/Nov/2012 31.659423 -- 4300000 31/Oct/2012 31.660293 -- 4200000 26/Oct/2012 31.467647 -- 4200000 25/Oct/2012 31.468171 -- 4200000 24/Oct/2012 31.325252 -- 4200000 23/Oct/2012 31.605683 -- 3950000 22/Oct/2012 31.49717 -- 3950000 19/Oct/2012 31.542361 -- 3950000 18/Oct/2012 31.654959 -- 3850000 17/Oct/2012 31.727093 -- 3850000 16/Oct/2012 31.349183 -- 3700000 15/Oct/2012 31.178212 -- 3700000 12/Oct/2012 31.124623 -- 3700000 11/Oct/2012 30.88452 -- 3450000 10/Oct/2012 31.004007 -- 3450000 09/Oct/2012 31.225571 -- 3450000 08/Oct/2012 31.397993 -- 3450000 05/Oct/2012 31.424174 -- 3350000 04/Oct/2012 31.441652 -- 3350000 03/Oct/2012 30.958703 -- 3350000 02/Oct/2012 30.758512 -- 3350000 01/Oct/2012 30.456439 -- 3350000 28/Sept/2012 30.706055 -- 3350000 27/Sept/2012 30.30796 -- 3350000 26/Sept/2012 30.128711 -- 3350000 25/Sept/2012 30.466079 -- 3350000 24/Sept/2012 30.493824 -- 3350000 21/Sept/2012 30.340419 -- 3350000 20/Sept/2012 30.27423 -- 3350000 19/Sept/2012 30.522698 -- 3350000 18/Sept/2012 30.477984 -- 3350000 17/Sept/2012 30.607005 -- 3350000 14/Sept/2012 30.624537 -- 3350000 13/Sept/2012 29.939826 -- 3350000 12/Sept/2012 29.8924 -- 3350000 11/Sept/2012 29.803772 -- 3350000 10/Sept/2012 29.813308 -- 3350000 07/Sept/2012 29.815746 -- 3350000 06/Sept/2012 29.328811 -- 3350000 05/Sept/2012 29.211276 -- 3350000 04/Sept/2012 29.420365 -- 3350000 31/Aug/2012 29.366473 -- 3400000 30/Aug/2012 29.057267 -- 3850000 29/Aug/2012 29.205328 -- 3950000 28/Aug/2012 29.095126 -- 4000000 27/Aug/2012 28.97426 -- 4050000 24/Aug/2012 28.975738 -- 4050000 23/Aug/2012 29.393771 -- 4050000 22/Aug/2012 28.998951 -- 4500000 21/Aug/2012 29.2294 -- 4500000 20/Aug/2012 29.229896 -- 4500000 17/Aug/2012 29.231384 -- 4500000 16/Aug/2012 29.382306 -- 4500000 15/Aug/2012 29.689644 -- 4500000 14/Aug/2012 29.934921 -- 4550000 13/Aug/2012 29.967488 -- 4550000 10/Aug/2012 29.903109 -- 4650000 09/Aug/2012 29.912921 -- 4650000 08/Aug/2012 30.214883 -- 4750000 07/Aug/2012 30.099284 -- 4750000 06/Aug/2012 30.100699 -- 4850000 03/Aug/2012 30.032376 -- 4850000 02/Aug/2012 30.072051 -- 4850000 01/Aug/2012 30.141599 -- 4850000 31/Jul/2012 30.252264 -- 4850000 30/Jul/2012 29.976405 -- 4850000 27/Jul/2012 29.67823 -- 4850000 26/Jul/2012 29.148863 -- 4850000 25/Jul/2012 29.148926 -- 4850000 24/Jul/2012 29.204915 -- 4850000 23/Jul/2012 29.081125 -- 4850000 20/Jul/2012 29.632475 -- 4850000 19/Jul/2012 29.554445 -- 4850000 18/Jul/2012 29.78284 -- 4850000 17/Jul/2012 30.103885 -- 4850000 16/Jul/2012 30.073522 -- 4850000 13/Jul/2012 29.556158 -- 4850000 12/Jul/2012 29.448096 -- 4850000 11/Jul/2012 29.750472 -- 4850000 10/Jul/2012 29.748198 -- 4850000 09/Jul/2012 29.811302 -- 4850000 06/Jul/2012 30.503531 -- 4850000 05/Jul/2012 30.613621 -- 4850000 03/Jul/2012 30.536058 -- 4850000 02/Jul/2012 29.94478 -- 4850000 29/Jun/2012 29.621295 -- 4850000 28/Jun/2012 29.474061 -- 4850000 27/Jun/2012 29.448642 -- 4850000 26/Jun/2012 28.992075 -- 4850000 25/Jun/2012 28.759238 -- 4850000 22/Jun/2012 28.746864 -- 4850000 21/Jun/2012 28.77377 0.222354 4850000 20/Jun/2012 29.390627 -- 4900000 19/Jun/2012 28.932499 -- 4900000 18/Jun/2012 28.801523 -- 4900000 15/Jun/2012 28.094987 -- 4950000 14/Jun/2012 28.437197 -- 4950000 13/Jun/2012 28.877859 -- 4950000 12/Jun/2012 28.428729 -- 4950000 11/Jun/2012 28.429215 -- 4950000 08/Jun/2012 27.734064 -- 4950000 07/Jun/2012 27.968536 -- 4950000 06/Jun/2012 27.622187 -- 5150000 05/Jun/2012 27.231326 -- 5250000 04/Jun/2012 27.042111 -- 5250000 01/Jun/2012 28.063983 -- 5250000 31/May/2012 28.220534 -- 5250000 30/May/2012 27.878326 -- 5250000 29/May/2012 28.040785 -- 5250000 25/May/2012 27.124053 -- 5250000 24/May/2012 26.991858 -- 5250000 23/May/2012 27.24206 -- 5250000 22/May/2012 27.64042 -- 5250000 21/May/2012 27.504884 -- 4950000 18/May/2012 27.033154 -- 4950000 17/May/2012 27.976532 -- 4850000 16/May/2012 27.027537 -- 4900000 15/May/2012 27.934336 -- 4950000 14/May/2012 28.513628 -- 4950000 11/May/2012 29.025331 -- 4900000 10/May/2012 29.317072 -- 4850000 09/May/2012 29.439266 -- 4700000 08/May/2012 29.699651 -- 4700000 07/May/2012 29.630463 -- 4700000 04/May/2012 30.043039 -- 4600000 03/May/2012 30.112038 -- 4600000 02/May/2012 29.688704 -- 4550000 01/May/2012 29.510741 -- 4450000 30/Apr/2012 29.511227 -- 4400000 27/Apr/2012 29.17069 -- 4200000 26/Apr/2012 29.325632 -- 4200000 25/Apr/2012 29.154344 -- 4100000 24/Apr/2012 29.058948 -- 4000000 23/Apr/2012 29.054757 -- 4000000 20/Apr/2012 29.048545 -- 4000000 19/Apr/2012 29.130011 -- 4000000 18/Apr/2012 29.190572 -- 3950000 17/Apr/2012 28.998911 -- 3950000 16/Apr/2012 28.683337 -- 3950000 13/Apr/2012 28.677387 -- 3950000 12/Apr/2012 28.386209 -- 3950000 11/Apr/2012 28.213627 -- 3950000 10/Apr/2012 28.202431 -- 4050000 09/Apr/2012 28.29706 -- 4050000 05/Apr/2012 28.298932 -- 4050000 04/Apr/2012 28.299914 -- 4050000 03/Apr/2012 28.406267 -- 4050000 02/Apr/2012 28.731157 -- 4050000 30/Mar/2012 28.583139 -- 4050000 29/Mar/2012 28.369487 -- 4050000 28/Mar/2012 28.338136 -- 4050000 27/Mar/2012 28.431215 -- 4050000 26/Mar/2012 28.094034 -- 4050000 23/Mar/2012 28.267093 -- 4050000 22/Mar/2012 28.257776 -- 4050000 21/Mar/2012 28.251135 -- 3700000 20/Mar/2012 28.544744 -- 3550000 19/Mar/2012 28.784372 -- 3500000 16/Mar/2012 28.69571 -- 3500000 15/Mar/2012 27.999851 -- 3500000 14/Mar/2012 28.191893 -- 3500000 13/Mar/2012 28.081763 -- 3500000 12/Mar/2012 27.904748 -- 3500000 09/Mar/2012 27.968635 -- 3500000 08/Mar/2012 27.845976 -- 3500000 07/Mar/2012 27.406902 -- 3500000 06/Mar/2012 27.67152 -- 3550000 05/Mar/2012 28.041066 -- 3550000 02/Mar/2012 28.054132 -- 3650000 01/Mar/2012 27.494201 -- 3650000 29/Feb/2012 27.327109 -- 3850000 28/Feb/2012 26.773285 -- 3950000 27/Feb/2012 26.638591 -- 3950000 24/Feb/2012 27.293894 -- 3950000 23/Feb/2012 27.301487 -- 3950000 22/Feb/2012 27.614319 -- 3950000 21/Feb/2012 27.443716 -- 3950000 17/Feb/2012 27.260186 -- 3950000 16/Feb/2012 26.482354 -- 3950000 15/Feb/2012 26.620258 -- 3950000 14/Feb/2012 26.535215 -- 3950000 13/Feb/2012 26.871904 -- 3950000 10/Feb/2012 26.832824 -- 3950000 09/Feb/2012 26.950135 -- 3800000 08/Feb/2012 27.086987 -- 3800000 07/Feb/2012 26.697574 -- 3750000 06/Feb/2012 26.940392 -- 3750000 03/Feb/2012 26.584162 -- 3650000 02/Feb/2012 26.892247 -- 3600000 01/Feb/2012 26.109868 -- 3550000 31/Jan/2012 26.002748 -- 3550000 30/Jan/2012 25.588807 -- 3550000 27/Jan/2012 25.966835 -- 3550000 26/Jan/2012 25.559383 -- 3500000 25/Jan/2012 25.657457 -- 3500000 24/Jan/2012 25.848342 -- 3500000 23/Jan/2012 26.005886 -- 3500000 20/Jan/2012 26.007174 -- 3500000 19/Jan/2012 25.619791 -- 3300000 18/Jan/2012 25.565202 -- 3300000 17/Jan/2012 25.317675 -- 3300000 13/Jan/2012 25.091986 -- 3250000 12/Jan/2012 25.054948 -- 3250000 11/Jan/2012 25.052787 -- 3000000 10/Jan/2012 24.601645 -- 2900000 09/Jan/2012 24.441682 -- 2900000 06/Jan/2012 24.115119 -- 2900000 05/Jan/2012 24.39484 -- 2900000 04/Jan/2012 24.412717 -- 2900000 03/Jan/2012 24.051674 -- 2950000 30/Dec/2011 23.674252 -- 2950000 29/Dec/2011 23.674649 -- 2950000 28/Dec/2011 23.402625 -- 2950000 27/Dec/2011 23.620637 -- 2950000 23/Dec/2011 23.921277 -- 2950000 22/Dec/2011 23.808375 -- 2950000 21/Dec/2011 23.746458 -- 2950000 20/Dec/2011 23.456418 0.097212 2950000 19/Dec/2011 23.351723 -- 2950000 16/Dec/2011 23.362416 -- 2950000 15/Dec/2011 23.174536 -- 2950000 14/Dec/2011 23.179199 -- 3100000 13/Dec/2011 23.312599 -- 3150000 12/Dec/2011 23.376642 -- 3150000 09/Dec/2011 23.475752 -- 3150000 08/Dec/2011 23.846684 -- 3150000 07/Dec/2011 23.814695 -- 3150000 06/Dec/2011 23.534848 -- 3150000 05/Dec/2011 23.708122 -- 3150000 02/Dec/2011 23.681783 -- 3150000 01/Dec/2011 23.619197 -- 3150000 30/Nov/2011 23.038043 -- 3150000 29/Nov/2011 23.045073 -- 3150000 28/Nov/2011 23.080968 -- 3150000 25/Nov/2011 23.164334 -- 3150000 23/Nov/2011 23.533491 -- 3150000 22/Nov/2011 23.730284 -- 3150000 21/Nov/2011 23.724399 -- 3150000 18/Nov/2011 23.745857 -- 3150000 17/Nov/2011 23.967465 -- 3150000 16/Nov/2011 24.008297 -- 3150000 15/Nov/2011 24.275598 -- 3150000 14/Nov/2011 24.210373 -- 3150000 11/Nov/2011 23.974174 -- 3150000 10/Nov/2011 23.777957 -- 3150000 09/Nov/2011 24.394895 -- 3150000 08/Nov/2011 24.083606 -- 3150000 07/Nov/2011 23.967758 -- 3150000 04/Nov/2011 23.968939 -- 3150000 03/Nov/2011 23.61077 -- 3150000 02/Nov/2011 24.027521 -- 3250000 01/Nov/2011 24.481232 -- 3250000 31/Oct/2011 24.481633 -- 3250000 28/Oct/2011 24.482834 -- 3250000 27/Oct/2011 23.987832 -- 3250000 26/Oct/2011 23.559214 -- 3250000 25/Oct/2011 23.711219 -- 3350000 24/Oct/2011 23.473943 -- 3350000 21/Oct/2011 23.322603 -- 3350000 20/Oct/2011 23.435261 -- 3350000 19/Oct/2011 23.691694 -- 3350000 18/Oct/2011 23.417947 -- 3350000 17/Oct/2011 23.834506 -- 3500000 14/Oct/2011 23.306306 -- 3500000 13/Oct/2011 23.251091 -- 3550000 12/Oct/2011 23.152167 -- 3550000 11/Oct/2011 23.032299 -- 3550000 10/Oct/2011 22.695589 -- 3550000 07/Oct/2011 22.457408 -- 3550000 06/Oct/2011 21.684608 -- 3450000 05/Oct/2011 21.23648 -- 3450000 04/Oct/2011 21.181741 -- 3450000 03/Oct/2011 21.367289 -- 3450000 30/Sept/2011 22.323852 -- 3500000 29/Sept/2011 21.653581 -- 3500000 28/Sept/2011 21.718713 -- 3650000 27/Sept/2011 20.744259 -- 3650000 26/Sept/2011 20.594882 -- 3650000 23/Sept/2011 21.669365 -- 3500000 22/Sept/2011 22.667943 -- 3500000 21/Sept/2011 23.418834 -- 3500000 20/Sept/2011 23.617814 -- 3500000 19/Sept/2011 24.174706 -- 3500000 16/Sept/2011 24.131321 -- 3500000 15/Sept/2011 24.043688 -- 3500000 14/Sept/2011 23.858737 -- 3500000 13/Sept/2011 24.184673 -- 3500000 12/Sept/2011 24.26435 -- 3500000 09/Sept/2011 24.755846 -- 3500000 08/Sept/2011 24.804161 -- 3500000 07/Sept/2011 24.649258 -- 3500000 06/Sept/2011 24.513047 -- 3500000 02/Sept/2011 25.167741 -- 3500000 01/Sept/2011 24.918038 -- 3450000 31/Aug/2011 24.746182 -- 3450000 30/Aug/2011 24.41912 -- 3450000 29/Aug/2011 24.419518 -- 3450000 26/Aug/2011 24.420803 -- 3450000 25/Aug/2011 24.580486 -- 3450000 24/Aug/2011 24.591049 -- 3450000 23/Aug/2011 24.619154 -- 3450000 22/Aug/2011 24.147959 -- 3450000 19/Aug/2011 24.456439 -- 3450000 18/Aug/2011 24.907278 -- 3450000 17/Aug/2011 24.5997 -- 3450000 16/Aug/2011 24.710132 -- 3450000 15/Aug/2011 24.528181 -- 3450000 12/Aug/2011 24.414291 -- 3450000 11/Aug/2011 24.41171 -- 3450000 10/Aug/2011 24.409302 -- 3500000 09/Aug/2011 23.625254 -- 3500000 08/Aug/2011 24.540777 -- 3500000 05/Aug/2011 25.193951 -- 3350000 04/Aug/2011 25.719578 -- 3300000 03/Aug/2011 25.795698 -- 3300000 02/Aug/2011 26.224529 -- 3300000 01/Aug/2011 26.41046 -- 3300000 29/Jul/2011 26.01133 -- 3300000 28/Jul/2011 25.875705 -- 3300000 27/Jul/2011 25.911058 -- 3300000 26/Jul/2011 25.70447 -- 3300000 25/Jul/2011 25.709653 -- 3300000 22/Jul/2011 25.691501 -- 3300000 21/Jul/2011 25.498305 -- 3300000 20/Jul/2011 25.539487 -- 3250000 19/Jul/2011 25.390494 -- 3250000 18/Jul/2011 25.266276 -- 3250000 15/Jul/2011 25.200701 -- 3250000 14/Jul/2011 25.042407 -- 3200000 13/Jul/2011 24.889556 -- 3000000 12/Jul/2011 24.515368 -- 2900000 11/Jul/2011 24.933223 -- 2900000 08/Jul/2011 25.127686 -- 2900000 07/Jul/2011 24.910337 -- 2900000 06/Jul/2011 25.029743 -- 2850000 05/Jul/2011 25.159402 -- 2850000 01/Jul/2011 24.602107 -- 2650000 30/Jun/2011 24.224917 -- 2500000 29/Jun/2011 23.901531 -- 2350000 28/Jun/2011 24.015976 -- 2350000 27/Jun/2011 23.977892 -- 2350000 24/Jun/2011 24.096699 -- 2350000 23/Jun/2011 23.8374 -- 2350000 22/Jun/2011 23.959549 0.151766 2350000 21/Jun/2011 23.884635 -- 2300000 20/Jun/2011 23.518496 -- 2300000 17/Jun/2011 23.519627 -- 2300000 16/Jun/2011 23.681214 -- 2300000 15/Jun/2011 23.833311 -- 2300000 14/Jun/2011 23.614476 -- 2300000 13/Jun/2011 23.786351 -- 2300000 10/Jun/2011 24.056523 -- 2300000 09/Jun/2011 24.062066 -- 2300000 08/Jun/2011 24.279332 -- 2300000 07/Jun/2011 24.232224 -- 2300000 06/Jun/2011 24.32874 -- 2300000 03/Jun/2011 24.559167 -- 2300000 02/Jun/2011 24.638954 -- 2200000 01/Jun/2011 24.524321 -- 2200000 31/May/2011 24.277962 -- 2100000 27/May/2011 24.399291 -- 2100000 26/May/2011 24.234085 -- 1650000 25/May/2011 23.88942 -- 1650000 24/May/2011 24.198236 -- 1650000 23/May/2011 24.312312 -- 1650000 20/May/2011 24.630163 -- 1650000 19/May/2011 24.699514 -- 1650000 18/May/2011 24.691939 -- 1650000 17/May/2011 24.416324 -- 1650000 16/May/2011 24.542879 -- 1600000 13/May/2011 24.61717 -- 1600000 12/May/2011 24.708821 -- 1600000 11/May/2011 24.974518 -- 1600000 10/May/2011 24.735507 -- 1600000 09/May/2011 24.534619 -- 1650000 06/May/2011 24.283349 -- 1650000 05/May/2011 24.689528 -- 1650000 04/May/2011 25.077589 -- 1650000 03/May/2011 25.218259 -- 1650000 02/May/2011 25.434361 -- 1650000 29/Apr/2011 25.27879 -- 1650000 28/Apr/2011 25.03004 -- 1650000 27/Apr/2011 25.116103 -- 1500000 26/Apr/2011 24.952935 -- 1450000 25/Apr/2011 25.036986 -- 1450000 21/Apr/2011 24.616723 -- 1400000 20/Apr/2011 24.617206 -- 1350000 19/Apr/2011 24.404758 -- 1350000 18/Apr/2011 24.660847 -- 1350000 15/Apr/2011 24.666913 -- 1300000 14/Apr/2011 24.682342 -- 1300000 13/Apr/2011 24.51062 -- 1300000 12/Apr/2011 24.524909 -- 1300000 11/Apr/2011 24.717058 -- 1300000 08/Apr/2011 24.909357 -- 1300000 07/Apr/2011 24.814515 -- 1250000 06/Apr/2011 24.709041 -- 1200000 05/Apr/2011 24.382924 -- 1150000 04/Apr/2011 24.681989 -- 1150000 01/Apr/2011 24.240462 -- 1150000 31/Mar/2011 23.704873 -- 1150000 30/Mar/2011 23.392847 -- 1150000 29/Mar/2011 22.826553 -- 1150000 28/Mar/2011 22.875095 -- 1150000 25/Mar/2011 22.761324 -- 1150000 24/Mar/2011 22.464425 -- 1150000 23/Mar/2011 22.442998 -- 1150000 22/Mar/2011 22.544185 -- 1150000 21/Mar/2011 22.36703 -- 1150000 18/Mar/2011 22.227634 -- 1150000 17/Mar/2011 22.036505 -- 1150000 16/Mar/2011 22.509766 -- 1150000 15/Mar/2011 22.524559 -- 1100000 14/Mar/2011 22.784233 -- 1100000 11/Mar/2011 22.688455 -- 1100000 10/Mar/2011 22.82495 -- 1100000 09/Mar/2011 22.649118 -- 1100000 08/Mar/2011 22.441232 -- 1100000 07/Mar/2011 22.486224 -- 1100000 04/Mar/2011 22.449265 -- 1100000 03/Mar/2011 22.114557 -- 1100000 02/Mar/2011 21.70273 -- 1000000 01/Mar/2011 21.819817 -- 1000000 28/Feb/2011 21.510399 -- 1000000 25/Feb/2011 21.586995 -- 1000000 24/Feb/2011 21.520638 -- 1000000 23/Feb/2011 21.884336 -- 1000000 22/Feb/2011 22.011356 -- 1000000 18/Feb/2011 22.551715 -- 1000000 17/Feb/2011 22.606551 -- 1000000 16/Feb/2011 22.169943 -- 1000000 15/Feb/2011 21.955293 -- 900000 14/Feb/2011 21.984662 -- 900000 11/Feb/2011 21.651251 -- 900000 10/Feb/2011 21.784295 -- 900000 09/Feb/2011 22.519992 -- 900000 08/Feb/2011 22.847926 -- 900000 07/Feb/2011 22.770814 -- 900000 04/Feb/2011 22.529669 -- 900000 03/Feb/2011 22.582649 -- 900000 02/Feb/2011 22.55053 -- 800000 01/Feb/2011 22.029098 -- 800000 31/Jan/2011 22.19553 -- 800000 28/Jan/2011 22.936982 -- 800000 27/Jan/2011 23.066347 -- 800000 26/Jan/2011 22.73163 -- 800000 25/Jan/2011 22.794633 -- 800000 24/Jan/2011 22.441534 -- 800000 21/Jan/2011 22.748234 -- 800000 20/Jan/2011 23.104728 -- 800000 19/Jan/2011 23.503145 -- 800000 18/Jan/2011 23.517059 -- 750000 14/Jan/2011 24.061572 -- 750000 13/Jan/2011 23.852127 -- 750000 12/Jan/2011 23.704188 -- 750000 11/Jan/2011 23.53098 -- 750000 10/Jan/2011 23.865437 -- 750000 07/Jan/2011 24.568129 -- 650000 06/Jan/2011 24.754836 -- 650000 05/Jan/2011 24.834926 -- 650000 04/Jan/2011 24.929313 -- 650000 03/Jan/2011 24.864105 -- 650000 31/Dec/2010 24.726596 -- 650000 30/Dec/2010 24.726993 -- 650000 29/Dec/2010 24.590084 -- 650000 28/Dec/2010 24.280691 -- 650000 27/Dec/2010 24.209116 -- 650000 23/Dec/2010 24.210681 -- 650000 22/Dec/2010 23.815454 -- 650000 21/Dec/2010 23.61284 0.014772 650000 20/Dec/2010 23.449574 -- 550000 17/Dec/2010 23.463158 -- 550000 16/Dec/2010 23.410179 -- 500000 15/Dec/2010 23.895695 -- 500000 14/Dec/2010 24.302977 -- 500000 13/Dec/2010 24.037051 -- 500000 10/Dec/2010 24.233297 -- 500000 09/Dec/2010 24.707698 -- 500000 08/Dec/2010 24.643091 -- 500000 07/Dec/2010 24.619313 -- 500000 06/Dec/2010 24.620807 -- 500000 03/Dec/2010 24.156346 -- 500000 02/Dec/2010 24.00144 -- 500000 01/Dec/2010 23.235723 -- 500000 30/Nov/2010 22.825205 -- 500000 29/Nov/2010 23.411923 -- 500000 26/Nov/2010 23.416197 -- 450000 24/Nov/2010 23.870742 -- 450000 23/Nov/2010 23.993112 -- 450000 22/Nov/2010 24.307401 -- 450000 19/Nov/2010 24.463961 -- 450000 18/Nov/2010 24.177705 -- 450000 17/Nov/2010 23.89733 -- 450000 16/Nov/2010 24.403459 -- 350000 15/Nov/2010 24.398503 -- 350000 12/Nov/2010 24.037642 -- 350000 11/Nov/2010 24.424461 -- 350000 10/Nov/2010 25.161223 -- 350000 09/Nov/2010 25.597184 -- 350000 08/Nov/2010 25.798759 -- 350000 05/Nov/2010 26.508228 -- 350000 04/Nov/2010 26.963994 -- 350000 03/Nov/2010 26.834959 -- 350000 02/Nov/2010 26.440759 -- 350000 01/Nov/2010 25.842944 -- 350000 29/Oct/2010 25.844197 -- 350000 28/Oct/2010 25.715896 -- 350000 27/Oct/2010 25.693265 -- 350000 26/Oct/2010 25.778984 -- 350000 25/Oct/2010 25.657664 -- 350000 22/Oct/2010 25.65891 -- 350000 21/Oct/2010 25.516387 -- 350000 20/Oct/2010 25.119976 -- 350000 19/Oct/2010 25.199217 -- 350000 18/Oct/2010 25.382961 -- 250000 15/Oct/2010 25.412993 -- 250000 14/Oct/2010 25.632164 -- 250000 13/Oct/2010 25.185768 -- 200000 12/Oct/2010 24.88595 -- 200000 11/Oct/2010 25.383178 -- 150000 08/Oct/2010 25.614375 -- 150000 07/Oct/2010 25.83017 -- 150000 06/Oct/2010 25.556676 -- 100000 05/Oct/2010 25.313593 -- 100000 04/Oct/2010 25.510802 -- 100000 01/Oct/2010 24.907537 -- 100000 30/Sept/2010 24.913038 -- 100000 29/Sept/2010 24.858732 -- 100000 28/Sept/2010 24.851027 -- 100000 iShares MSCI Philippines ETF Fund Inception 28-Sept-2010 Month End Date Monthly Total (NAV) Return 30/Sept/2010 -- 31/Oct/2010 3.74 30/Nov/2010 -11.65 31/Dec/2010 8.39 31/Jan/2011 -10.23 28/Feb/2011 -3.11 31/Mar/2011 10.18 30/Apr/2011 6.67 31/May/2011 -3.9600000000000004 30/Jun/2011 0.38999999999999996 31/Jul/2011 7.39 31/Aug/2011 -4.84 30/Sept/2011 -9.82 31/Oct/2011 9.68 30/Nov/2011 -5.88 31/Dec/2011 3.16 31/Jan/2012 9.84 29/Feb/2012 5.12 31/Mar/2012 4.569999999999999 30/Apr/2012 3.25 31/May/2012 -4.37 30/Jun/2012 5.7700000000000005 31/Jul/2012 2.13 31/Aug/2012 -2.91 30/Sept/2012 4.5600000000000005 31/Oct/2012 3.09 30/Nov/2012 5.27 31/Dec/2012 2.53 31/Jan/2013 8.61 28/Feb/2013 8.469999999999999 31/Mar/2013 0.9900000000000001 30/Apr/2013 2.44 31/May/2013 -4.74 30/Jun/2013 -10.12 31/Jul/2013 2.41 31/Aug/2013 -11.690000000000001 30/Sept/2013 3.94 31/Oct/2013 6.9 30/Nov/2013 -6.7299999999999995 31/Dec/2013 -5.86 31/Jan/2014 0.32 28/Feb/2014 9.26 31/Mar/2014 -0.09 30/Apr/2014 4.61 31/May/2014 1.85 30/Jun/2014 2.53 31/Jul/2014 0.87 31/Aug/2014 2.39 30/Sept/2014 0.89 31/Oct/2014 -0.65 30/Nov/2014 1.05 31/Dec/2014 0.04 31/Jan/2015 6.48 28/Feb/2015 1.49 31/Mar/2015 0.58 30/Apr/2015 -2.84 31/May/2015 -2.1399999999999997 30/Jun/2015 -1.45 31/Jul/2015 -1.25 31/Aug/2015 -7.960000000000001 30/Sept/2015 -2.73 31/Oct/2015 3.1 30/Nov/2015 -3.93 31/Dec/2015 0.42 31/Jan/2016 -5.99 29/Feb/2016 0.47 31/Mar/2016 13.4 30/Apr/2016 -3.19 31/May/2016 4.9 30/Jun/2016 4.95 31/Jul/2016 1.82 31/Aug/2016 -1.11 30/Sept/2016 -5.72 31/Oct/2016 -2.63 30/Nov/2016 -10.42 31/Dec/2016 0.31 31/Jan/2017 5.99 28/Feb/2017 -1.26 31/Mar/2017 1.24 30/Apr/2017 5.36 31/May/2017 2.2 30/Jun/2017 -1.59 31/Jul/2017 1.8 31/Aug/2017 -2.29 30/Sept/2017 2.93 31/Oct/2017 0.19 30/Nov/2017 0.35 31/Dec/2017 4.59 31/Jan/2018 -1.26 28/Feb/2018 -4.59 31/Mar/2018 -5.33 30/Apr/2018 -1.56 31/May/2018 -4.84 30/Jun/2018 -6.11 31/Jul/2018 6.83 31/Aug/2018 2.1 30/Sept/2018 -8.34 31/Oct/2018 -0.96 30/Nov/2018 4.6 31/Dec/2018 1.63 31/Jan/2019 8.4 28/Feb/2019 -2.11 31/Mar/2019 1.71 30/Apr/2019 1.36 31/May/2019 0.37 30/Jun/2019 2.3 31/Jul/2019 0.51 31/Aug/2019 -3.69 30/Sept/2019 -2.06 31/Oct/2019 4.45 30/Nov/2019 -3.09 31/Dec/2019 0.94 31/Jan/2020 -8.22 29/Feb/2020 -6.2 31/Mar/2020 -22.23 30/Apr/2020 8.63 31/May/2020 0.92 30/Jun/2020 8.52 31/Jul/2020 -3.34 31/Aug/2020 1.02 30/Sept/2020 -0.38 31/Oct/2020 7.58 30/Nov/2020 8.76 31/Dec/2020 4.61 31/Jan/2021 -7.35 28/Feb/2021 1.97 31/Mar/2021 -4.67 30/Apr/2021 -0.21 31/May/2021 5.39 30/Jun/2021 1.54 31/Jul/2021 -10.44 31/Aug/2021 10.03 30/Sept/2021 -0.98 31/Oct/2021 4.97 30/Nov/2021 1.7 31/Dec/2021 -2.28 31/Jan/2022 3.35 28/Feb/2022 0.08 31/Mar/2022 -2.9 30/Apr/2022 -7.78 31/May/2022 0.84 30/Jun/2022 -12.93 31/Jul/2022 2.69 31/Aug/2022 2.43 30/Sept/2022 -16.55 31/Oct/2022 8.55 30/Nov/2022 12.19 31/Dec/2022 -1.49 31/Jan/2023 5.88 28/Feb/2023 -4.93 31/Mar/2023 1.47 30/Apr/2023 0.32 31/May/2023 -4.68 30/Jun/2023 2.36 31/Jul/2023 2.5 31/Aug/2023 -8.52 30/Sept/2023 2.23 31/Oct/2023 -5.87 30/Nov/2023 6.48 31/Dec/2023 3.85 31/Jan/2024 1.83 29/Feb/2024 4.19 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return on Capital 21/Dec/2023 20/Dec/2023 27/Dec/2023 0.211703 0.211703 0 0 0 08/Jun/2023 07/Jun/2023 13/Jun/2023 0.310598 0.310598 0 0 0 14/Dec/2022 13/Dec/2022 19/Dec/2022 0.123602 0.123602 0 0 0 10/Jun/2022 09/Jun/2022 15/Jun/2022 0.328954 0.328954 0 0 0 14/Dec/2021 13/Dec/2021 17/Dec/2021 0.117639 0.117639 0 0 0 11/Jun/2021 10/Jun/2021 16/Jun/2021 0.214949 0.214949 0 0 0 15/Dec/2020 14/Dec/2020 18/Dec/2020 0.072448 0.072448 0 0 0 16/Jun/2020 15/Jun/2020 19/Jun/2020 0.161849 0.161849 0 0 0 17/Dec/2019 16/Dec/2019 20/Dec/2019 0.03105 0.03105 0 0 0 18/Jun/2019 17/Jun/2019 21/Jun/2019 0.23706 0.23706 0 0 0 19/Dec/2018 18/Dec/2018 24/Dec/2018 0.020785 0.020785 0 0 0 20/Jun/2018 19/Jun/2018 25/Jun/2018 0.122199 0.122199 0 0 0 20/Dec/2017 19/Dec/2017 26/Dec/2017 0.025107 0.025107 0 0 0 22/Jun/2017 20/Jun/2017 26/Jun/2017 0.115923 0.115923 0 0 0 23/Dec/2016 21/Dec/2016 28/Dec/2016 0.088637 0.088637 0 0 0 24/Jun/2016 22/Jun/2016 28/Jun/2016 0.140987 0.140987 0 0 0 23/Dec/2015 21/Dec/2015 28/Dec/2015 0.122257 0.122257 0 0 0 29/Jun/2015 25/Jun/2015 01/Jul/2015 0.224117 0.224117 0 0 0 19/Dec/2014 17/Dec/2014 24/Dec/2014 0.102199 0.102199 0 0 0 27/Jun/2014 25/Jun/2014 02/Jul/2014 0.26676 0.26676 0 0 0 20/Dec/2013 18/Dec/2013 30/Dec/2013 0.042179 0.042179 0 0 0 01/Jul/2013 27/Jun/2013 05/Jul/2013 0.290395 0.290395 0 0 0 20/Dec/2012 18/Dec/2012 27/Dec/2012 0.04224 0.04224 0 0 0 25/Jun/2012 21/Jun/2012 28/Jun/2012 0.222354 0.222354 0 0 0 22/Dec/2011 20/Dec/2011 29/Dec/2011 0.097212 0.097212 0 0 0 24/Jun/2011 22/Jun/2011 28/Jun/2011 0.151766 0.151766 0 0 0 23/Dec/2010 21/Dec/2010 30/Dec/2010 0.014772 0.014772 0 0 0